4577 ダイト(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-172,4282,4282,3182,34071,7002,340
2024-05-162,4352,4742,4052,42852,2002,428
2024-05-152,4822,4872,4022,43776,2002,437
2024-05-142,4582,5062,4482,48258,8002,482
2024-05-132,5392,5552,4492,456153,0002,456
2024-05-102,5292,5502,5152,539194,1002,539
2024-05-092,5372,5372,4982,52450,0002,524
2024-05-082,5312,5432,5242,53754,5002,537
2024-05-072,5002,5732,4942,54274,4002,542
2024-05-022,5142,5192,4952,50270,0002,502
2024-05-012,5012,5152,4782,50081,9002,500
2024-04-302,5302,5302,4922,52583,5002,525
2024-04-262,4892,5262,4702,518103,1002,518
2024-04-252,5012,5082,4612,49094,2002,490
2024-04-242,5002,5132,4872,50186,2002,501
2024-04-232,5002,5172,4802,49769,8002,497
2024-04-222,4842,5062,4732,498130,7002,498
2024-04-192,5002,5102,4132,46392,2002,463
2024-04-182,4502,4992,4412,489120,4002,489
2024-04-172,4142,4602,3992,445128,3002,445
2024-04-162,3972,4692,3852,430104,0002,430
2024-04-152,3252,4712,2582,422267,4002,422
2024-04-122,3932,4002,3052,32588,3002,325
2024-04-112,3322,3842,3302,38050,8002,380
2024-04-102,3582,3862,3502,38024,3002,380
2024-04-092,3382,3602,3282,35026,5002,350
2024-04-082,3142,3392,3142,33839,0002,338
2024-04-052,3202,3262,2702,32239,5002,322
2024-04-042,3322,3452,3132,33837,9002,338
2024-04-032,3172,3252,3002,31736,2002,317
2024-04-022,3482,3482,3022,31759,1002,317
2024-04-012,3772,3772,3252,32733,1002,327
2024-03-292,3332,3482,3182,34419,9002,344
2024-03-282,3522,3762,3202,33337,1002,333
2024-03-272,3452,3502,3072,34345,9002,343
2024-03-262,3222,3452,2992,34336,3002,343
2024-03-252,2722,3302,2672,31651,1002,316
2024-03-222,2472,2862,2472,27735,8002,277
2024-03-212,2702,2722,2452,24733,0002,247
2024-03-192,2162,2572,2162,25339,5002,253
2024-03-182,2492,2492,2122,22338,8002,223
2024-03-152,2502,2502,1902,226161,6002,226
2024-03-142,2442,2722,2302,25450,1002,254
2024-03-132,2692,2802,2202,24443,2002,244
2024-03-122,2292,2552,2062,25455,0002,254
2024-03-112,2662,2682,1972,22971,9002,229
2024-03-082,1452,2192,1422,19379,7002,193
2024-03-072,1492,1822,1252,15581,5002,155
2024-03-062,0762,1452,0762,13858,3002,138
2024-03-052,0852,1032,0732,09445,1002,094
2024-03-042,0882,1052,0882,09242,7002,092
2024-03-012,0952,0952,0722,08853,4002,088
2024-02-292,0932,0932,0692,07933,6002,079
2024-02-282,0612,0982,0582,07862,3002,078
2024-02-272,0292,0632,0282,06045,1002,060
2024-02-262,0152,0352,0152,02921,5002,029
2024-02-221,9932,0061,9892,00619,9002,006
2024-02-211,9961,9961,9811,99226,3001,992
2024-02-201,9902,0041,9901,99335,3001,993
2024-02-191,9761,9871,9661,98733,3001,987
2024-02-161,9861,9881,9641,97645,1001,976
2024-02-151,9701,9871,9581,96257,8001,962
2024-02-141,9871,9871,9621,97339,1001,973
2024-02-131,9731,9991,9661,99237,0001,992
2024-02-091,9811,9931,9671,97136,2001,971
2024-02-081,9762,0011,9561,98735,6001,987
2024-02-071,9731,9901,9681,97644,5001,976
2024-02-062,0182,0181,9731,97365,4001,973
2024-02-052,0202,0451,9932,03095,7002,030
2024-02-021,9502,0171,9502,015111,6002,015
2024-02-011,9641,9661,9451,94847,3001,948
2024-01-311,9421,9751,9361,975122,1001,975
2024-01-301,9701,9701,9391,94449,6001,944
2024-01-291,9501,9591,9391,95237,7001,952
2024-01-261,9421,9631,9361,94742,9001,947
2024-01-251,9481,9621,9371,94239,2001,942
2024-01-241,9551,9641,9421,96254,0001,962
2024-01-231,9501,9711,9481,94848,4001,948
2024-01-221,9331,9501,9291,94646,5001,946
2024-01-191,9201,9531,9201,93368,0001,933
2024-01-181,8841,9311,8841,92098,5001,920
2024-01-171,9171,9321,8871,88775,5001,887
2024-01-161,9451,9561,9201,92565,5001,925
2024-01-151,9761,9931,9261,94597,5001,945
2024-01-121,9431,9471,8911,89657,9001,896
2024-01-111,9581,9711,9421,94460,3001,944
2024-01-101,9501,9631,9401,95551,9001,955
2024-01-091,9231,9591,9231,95168,1001,951
2024-01-051,9601,9611,9121,92167,1001,921
2024-01-041,8801,9541,8681,95486,2001,954

分割・併合履歴 : [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株