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 |
---|---|---|---|---|---|---|
2023-03-30 | 2,456 | 2,481 | 2,456 | 2,473 | 14,600 | 2,473 |
2023-03-29 | 2,456 | 2,474 | 2,444 | 2,466 | 32,700 | 2,466 |
2023-03-28 | 2,441 | 2,450 | 2,433 | 2,444 | 9,000 | 2,444 |
2023-03-27 | 2,418 | 2,462 | 2,418 | 2,449 | 11,900 | 2,449 |
2023-03-24 | 2,420 | 2,431 | 2,407 | 2,418 | 15,100 | 2,418 |
2023-03-23 | 2,436 | 2,437 | 2,404 | 2,425 | 9,500 | 2,425 |
2023-03-22 | 2,459 | 2,482 | 2,430 | 2,445 | 18,300 | 2,445 |
2023-03-20 | 2,496 | 2,523 | 2,440 | 2,440 | 9,400 | 2,440 |
2023-03-17 | 2,474 | 2,519 | 2,474 | 2,516 | 23,400 | 2,516 |
2023-03-16 | 2,448 | 2,478 | 2,427 | 2,464 | 18,500 | 2,464 |
2023-03-15 | 2,440 | 2,486 | 2,440 | 2,477 | 16,500 | 2,477 |
2023-03-14 | 2,453 | 2,461 | 2,414 | 2,435 | 19,800 | 2,435 |
2023-03-13 | 2,535 | 2,535 | 2,478 | 2,496 | 14,700 | 2,496 |
2023-03-10 | 2,537 | 2,561 | 2,537 | 2,547 | 27,900 | 2,547 |
2023-03-09 | 2,524 | 2,572 | 2,521 | 2,565 | 18,100 | 2,565 |
2023-03-08 | 2,498 | 2,532 | 2,495 | 2,508 | 21,300 | 2,508 |
2023-03-07 | 2,531 | 2,550 | 2,513 | 2,513 | 15,100 | 2,513 |
2023-03-06 | 2,521 | 2,528 | 2,504 | 2,521 | 11,600 | 2,521 |
2023-03-03 | 2,452 | 2,499 | 2,452 | 2,495 | 18,400 | 2,495 |
2023-03-02 | 2,469 | 2,476 | 2,450 | 2,452 | 15,500 | 2,452 |
2023-03-01 | 2,462 | 2,466 | 2,452 | 2,452 | 12,200 | 2,452 |
2023-02-28 | 2,467 | 2,474 | 2,455 | 2,462 | 11,900 | 2,462 |
2023-02-27 | 2,452 | 2,459 | 2,436 | 2,458 | 12,500 | 2,458 |
2023-02-24 | 2,425 | 2,452 | 2,418 | 2,452 | 22,900 | 2,452 |
2023-02-22 | 2,440 | 2,452 | 2,423 | 2,425 | 21,300 | 2,425 |
2023-02-21 | 2,455 | 2,458 | 2,439 | 2,447 | 13,100 | 2,447 |
2023-02-20 | 2,454 | 2,456 | 2,436 | 2,437 | 15,500 | 2,437 |
2023-02-17 | 2,480 | 2,497 | 2,450 | 2,455 | 17,100 | 2,455 |
2023-02-16 | 2,524 | 2,526 | 2,490 | 2,503 | 16,700 | 2,503 |
2023-02-15 | 2,526 | 2,529 | 2,505 | 2,505 | 9,900 | 2,505 |
2023-02-14 | 2,501 | 2,532 | 2,501 | 2,516 | 15,600 | 2,516 |
2023-02-13 | 2,520 | 2,528 | 2,501 | 2,506 | 16,200 | 2,506 |
2023-02-10 | 2,509 | 2,552 | 2,509 | 2,520 | 16,000 | 2,520 |
2023-02-09 | 2,547 | 2,566 | 2,541 | 2,559 | 8,300 | 2,559 |
2023-02-08 | 2,533 | 2,560 | 2,533 | 2,547 | 5,800 | 2,547 |
2023-02-07 | 2,530 | 2,554 | 2,528 | 2,528 | 11,500 | 2,528 |
2023-02-06 | 2,540 | 2,540 | 2,510 | 2,520 | 13,500 | 2,520 |
2023-02-03 | 2,584 | 2,589 | 2,541 | 2,544 | 16,300 | 2,544 |
2023-02-02 | 2,587 | 2,589 | 2,545 | 2,558 | 17,200 | 2,558 |
2023-02-01 | 2,628 | 2,632 | 2,579 | 2,587 | 14,600 | 2,587 |
2023-01-31 | 2,620 | 2,655 | 2,619 | 2,625 | 18,200 | 2,625 |
2023-01-30 | 2,584 | 2,632 | 2,584 | 2,610 | 112,900 | 2,610 |
2023-01-27 | 2,555 | 2,590 | 2,551 | 2,566 | 20,100 | 2,566 |
2023-01-26 | 2,579 | 2,582 | 2,556 | 2,565 | 24,900 | 2,565 |
2023-01-25 | 2,609 | 2,609 | 2,563 | 2,579 | 29,300 | 2,579 |
2023-01-24 | 2,585 | 2,605 | 2,572 | 2,598 | 36,800 | 2,598 |
2023-01-23 | 2,582 | 2,609 | 2,554 | 2,598 | 36,300 | 2,598 |
2023-01-20 | 2,580 | 2,607 | 2,576 | 2,582 | 25,700 | 2,582 |
2023-01-19 | 2,584 | 2,587 | 2,562 | 2,567 | 29,300 | 2,567 |
2023-01-18 | 2,546 | 2,587 | 2,528 | 2,568 | 33,800 | 2,568 |
2023-01-17 | 2,567 | 2,575 | 2,508 | 2,536 | 40,600 | 2,536 |
2023-01-16 | 2,484 | 2,574 | 2,484 | 2,570 | 49,300 | 2,570 |
2023-01-13 | 2,445 | 2,513 | 2,445 | 2,459 | 39,200 | 2,459 |
2023-01-12 | 2,423 | 2,459 | 2,420 | 2,449 | 30,200 | 2,449 |
2023-01-11 | 2,434 | 2,468 | 2,411 | 2,428 | 28,000 | 2,428 |
2023-01-10 | 2,422 | 2,446 | 2,416 | 2,418 | 24,800 | 2,418 |
2023-01-06 | 2,406 | 2,420 | 2,395 | 2,405 | 18,200 | 2,405 |
2023-01-05 | 2,430 | 2,442 | 2,412 | 2,414 | 21,600 | 2,414 |
2023-01-04 | 2,485 | 2,485 | 2,444 | 2,446 | 20,700 | 2,446 |
分割・併合履歴 : [2015-03-27]1株→1.1株