4577 ダイト(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-302,4562,4812,4562,47314,6002,473
2023-03-292,4562,4742,4442,46632,7002,466
2023-03-282,4412,4502,4332,4449,0002,444
2023-03-272,4182,4622,4182,44911,9002,449
2023-03-242,4202,4312,4072,41815,1002,418
2023-03-232,4362,4372,4042,4259,5002,425
2023-03-222,4592,4822,4302,44518,3002,445
2023-03-202,4962,5232,4402,4409,4002,440
2023-03-172,4742,5192,4742,51623,4002,516
2023-03-162,4482,4782,4272,46418,5002,464
2023-03-152,4402,4862,4402,47716,5002,477
2023-03-142,4532,4612,4142,43519,8002,435
2023-03-132,5352,5352,4782,49614,7002,496
2023-03-102,5372,5612,5372,54727,9002,547
2023-03-092,5242,5722,5212,56518,1002,565
2023-03-082,4982,5322,4952,50821,3002,508
2023-03-072,5312,5502,5132,51315,1002,513
2023-03-062,5212,5282,5042,52111,6002,521
2023-03-032,4522,4992,4522,49518,4002,495
2023-03-022,4692,4762,4502,45215,5002,452
2023-03-012,4622,4662,4522,45212,2002,452
2023-02-282,4672,4742,4552,46211,9002,462
2023-02-272,4522,4592,4362,45812,5002,458
2023-02-242,4252,4522,4182,45222,9002,452
2023-02-222,4402,4522,4232,42521,3002,425
2023-02-212,4552,4582,4392,44713,1002,447
2023-02-202,4542,4562,4362,43715,5002,437
2023-02-172,4802,4972,4502,45517,1002,455
2023-02-162,5242,5262,4902,50316,7002,503
2023-02-152,5262,5292,5052,5059,9002,505
2023-02-142,5012,5322,5012,51615,6002,516
2023-02-132,5202,5282,5012,50616,2002,506
2023-02-102,5092,5522,5092,52016,0002,520
2023-02-092,5472,5662,5412,5598,3002,559
2023-02-082,5332,5602,5332,5475,8002,547
2023-02-072,5302,5542,5282,52811,5002,528
2023-02-062,5402,5402,5102,52013,5002,520
2023-02-032,5842,5892,5412,54416,3002,544
2023-02-022,5872,5892,5452,55817,2002,558
2023-02-012,6282,6322,5792,58714,6002,587
2023-01-312,6202,6552,6192,62518,2002,625
2023-01-302,5842,6322,5842,610112,9002,610
2023-01-272,5552,5902,5512,56620,1002,566
2023-01-262,5792,5822,5562,56524,9002,565
2023-01-252,6092,6092,5632,57929,3002,579
2023-01-242,5852,6052,5722,59836,8002,598
2023-01-232,5822,6092,5542,59836,3002,598
2023-01-202,5802,6072,5762,58225,7002,582
2023-01-192,5842,5872,5622,56729,3002,567
2023-01-182,5462,5872,5282,56833,8002,568
2023-01-172,5672,5752,5082,53640,6002,536
2023-01-162,4842,5742,4842,57049,3002,570
2023-01-132,4452,5132,4452,45939,2002,459
2023-01-122,4232,4592,4202,44930,2002,449
2023-01-112,4342,4682,4112,42828,0002,428
2023-01-102,4222,4462,4162,41824,8002,418
2023-01-062,4062,4202,3952,40518,2002,405
2023-01-052,4302,4422,4122,41421,6002,414
2023-01-042,4852,4852,4442,44620,7002,446

分割・併合履歴 : [2015-03-27]1株→1.1株