4577 ダイト(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-152,5872,6172,5782,59770,9002,597
2022-08-122,5912,6202,5722,58033,4002,580
2022-08-102,5832,5892,5512,57021,2002,570
2022-08-092,5962,6042,5642,58327,0002,583
2022-08-082,5982,5982,5572,58438,7002,584
2022-08-052,5812,6222,5792,59846,1002,598
2022-08-042,6332,6332,5412,55986,6002,559
2022-08-032,6402,6432,5762,58341,7002,583
2022-08-022,7102,7102,6252,64037,3002,640
2022-08-012,6562,7282,6472,72567,9002,725
2022-07-292,6842,7012,6282,63829,4002,638
2022-07-282,7002,7042,6692,68260,3002,682
2022-07-272,7002,7022,6752,68716,9002,687
2022-07-262,6932,7242,6592,70023,4002,700
2022-07-252,7172,7362,6852,70022,4002,700
2022-07-222,6942,7842,6762,74238,7002,742
2022-07-212,6502,7082,6502,69421,3002,694
2022-07-202,7022,7272,6602,67534,2002,675
2022-07-192,6362,7052,6342,66034,1002,660
2022-07-152,5322,6992,5032,634105,0002,634
2022-07-142,7972,8382,7702,83253,2002,832
2022-07-132,8192,8192,7772,81131,3002,811
2022-07-122,8762,8762,8032,82034,3002,820
2022-07-112,8622,8742,8292,86831,3002,868
2022-07-082,8222,8792,7812,83667,2002,836
2022-07-072,8142,8232,7792,81439,5002,814
2022-07-062,7512,7922,7392,78024,9002,780
2022-07-052,8122,8122,7482,76613,4002,766
2022-07-042,7802,7902,7592,78531,1002,785
2022-07-012,7832,7972,7382,75323,4002,753
2022-06-302,8102,8102,7552,78419,9002,784
2022-06-292,8202,8202,7702,80125,7002,801
2022-06-282,7932,8222,7602,82028,0002,820
2022-06-272,7712,7832,7492,78019,8002,780
2022-06-242,7512,7632,7312,76322,1002,763
2022-06-232,7042,7482,6792,74238,4002,742
2022-06-222,6972,7032,6652,67724,1002,677
2022-06-212,6822,6822,6482,66327,7002,663
2022-06-202,6642,6652,6252,64529,7002,645
2022-06-172,6212,6762,6102,66454,0002,664
2022-06-162,6702,6922,6572,67125,7002,671
2022-06-152,6882,6932,6552,68025,3002,680
2022-06-142,6622,7062,6272,69053,4002,690
2022-06-132,7192,7302,6592,68940,7002,689
2022-06-102,7192,7322,6852,72030,5002,720
2022-06-092,7912,7912,7252,76139,4002,761
2022-06-082,7402,8002,7212,75358,8002,753
2022-06-072,6722,6922,6402,68025,0002,680
2022-06-062,6402,6862,6302,67129,7002,671
2022-06-032,6372,6652,6302,66333,0002,663
2022-06-022,6602,6602,6252,63523,7002,635
2022-06-012,6172,7052,6172,69043,1002,690
2022-05-312,6552,6682,6162,61735,7002,617
2022-05-302,6012,6402,5822,63957,9002,639
2022-05-272,6192,6232,5872,60174,0002,601
2022-05-262,6072,6242,5922,59978,6002,599
2022-05-252,6442,6472,6162,62439,2002,624
2022-05-242,6842,6842,6452,65240,6002,652
2022-05-232,6702,7132,6502,71140,8002,711
2022-05-202,6392,6682,6132,64847,8002,648
2022-05-192,6212,6542,6112,64155,5002,641
2022-05-182,6302,6692,6042,65439,7002,654
2022-05-172,6002,6632,5762,62665,5002,626
2022-05-162,6452,6802,5642,573105,6002,573
2022-05-132,6412,6522,5952,64452,1002,644
2022-05-122,7072,7072,6212,63946,3002,639
2022-05-112,6712,6922,6312,68746,0002,687
2022-05-102,6362,6752,5972,66558,9002,665
2022-05-092,7102,7102,6382,66460,8002,664
2022-05-062,6892,7382,6582,72187,6002,721
2022-05-022,6032,6672,5832,64043,7002,640
2022-04-282,5732,6152,5342,60361,8002,603
2022-04-272,5192,5692,5052,56377,4002,563
2022-04-262,5742,5942,5502,56859,3002,568
2022-04-252,5432,5772,5242,57459,1002,574
2022-04-222,5952,6032,5592,57153,4002,571
2022-04-212,6202,6462,6002,62638,5002,626
2022-04-202,6102,6382,5882,61761,9002,617
2022-04-192,6382,6532,5912,60552,4002,605
2022-04-182,7452,7502,5562,631106,2002,631
2022-04-152,8002,8102,7402,74956,2002,749
2022-04-142,8272,8522,7942,82931,2002,829
2022-04-132,7452,8182,7402,81830,5002,818
2022-04-122,7702,7982,7402,77849,3002,778
2022-04-112,8142,8142,7642,78635,8002,786
2022-04-082,8102,8342,7952,82436,9002,824
2022-04-072,8222,8252,7922,82531,7002,825
2022-04-062,9002,9062,8552,85523,3002,855
2022-04-052,9282,9382,8972,91834,5002,918
2022-04-042,8682,9212,8532,90827,3002,908
2022-04-012,8602,8792,8122,86735,8002,867
2022-03-312,9072,9212,8602,86028,9002,860
2022-03-302,9002,9272,8572,91951,0002,919
2022-03-292,8762,8762,8262,86638,3002,866
2022-03-282,9142,9142,8562,86719,9002,867
2022-03-252,9342,9422,9002,91448,6002,914
2022-03-242,8702,9072,8402,90753,9002,907
2022-03-232,8072,8852,7902,85764,5002,857
2022-03-222,8722,8722,7682,78249,7002,782
2022-03-182,7412,8422,7352,842100,9002,842
2022-03-172,7492,7822,7092,76864,2002,768
2022-03-162,8052,8052,7482,74852,7002,748
2022-03-152,7502,8382,7422,80834,5002,808
2022-03-142,7742,8172,7242,77640,7002,776
2022-03-112,7802,8162,7462,77446,9002,774
2022-03-102,7602,8052,7262,80565,3002,805
2022-03-092,7992,7992,7052,72042,1002,720
2022-03-082,8132,8632,8032,81427,7002,814
2022-03-072,8802,9032,8442,86339,4002,863
2022-03-043,0153,0202,9642,98044,0002,980
2022-03-033,0403,0402,9723,01537,0003,015
2022-03-023,0203,0202,9952,99924,6002,999
2022-03-013,0253,0653,0103,06041,2003,060
2022-02-282,9913,0252,9533,01033,6003,010
2022-02-252,9202,9952,9092,99549,4002,995
2022-02-242,8782,9132,8602,90826,2002,908
2022-02-222,9042,9182,8982,89920,7002,899
2022-02-212,9082,9562,9002,94120,6002,941
2022-02-182,9332,9572,8962,94623,0002,946
2022-02-172,9672,9672,9212,93327,3002,933
2022-02-162,9312,9672,9022,95922,1002,959
2022-02-152,8952,9252,8712,89735,0002,897
2022-02-142,8602,8972,8382,89726,5002,897
2022-02-102,8452,8802,8212,88028,8002,880
2022-02-092,8332,8602,8062,81629,3002,816
2022-02-082,8132,8312,7892,82437,5002,824
2022-02-072,8302,8322,7992,81722,5002,817
2022-02-042,8532,8532,8102,83017,4002,830
2022-02-032,8802,8802,8472,85218,5002,852
2022-02-022,8032,8842,7872,88332,1002,883
2022-02-012,7732,8192,7702,80325,1002,803
2022-01-312,7242,7742,7132,77322,3002,773
2022-01-282,7222,7412,6782,72535,8002,725
2022-01-272,7462,7462,6712,67246,4002,672
2022-01-262,7562,7712,7252,74622,2002,746
2022-01-252,7672,7722,7192,75633,1002,756
2022-01-242,7212,7862,6962,78631,8002,786
2022-01-212,7002,7232,6662,72324,6002,723
2022-01-202,6862,7442,6562,71543,2002,715
2022-01-192,7442,7442,6642,68656,7002,686
2022-01-182,8602,8602,7532,76441,8002,764
2022-01-172,8762,9902,8512,86148,8002,861
2022-01-142,9893,0202,9472,99450,1002,994
2022-01-133,0203,0352,9662,99030,7002,990
2022-01-122,9493,0552,9153,02043,9003,020
2022-01-112,9402,9442,8782,90430,9002,904
2022-01-072,9222,9312,8792,92331,3002,923
2022-01-062,9692,9692,9092,92028,0002,920
2022-01-053,0253,0252,9582,97423,5002,974
2022-01-042,9893,0202,9633,01037,7003,010

分割・併合履歴 : [2015-03-27]1株→1.1株