4577 ダイト(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-22	2,055	2,095	2,053	2,067	12,100	2,067
2025-04-21	2,061	2,079	2,045	2,055	29,700	2,055
2025-04-18	2,005	2,061	2,005	2,061	34,400	2,061
2025-04-17	2,059	2,059	2,001	2,010	27,900	2,010
2025-04-16	2,079	2,079	2,019	2,050	30,000	2,050
2025-04-15	2,125	2,155	2,079	2,079	40,500	2,079
2025-04-14	2,154	2,185	2,137	2,159	25,500	2,159
2025-04-11	2,134	2,144	2,079	2,131	25,800	2,131
2025-04-10	2,167	2,217	2,132	2,157	26,800	2,157
2025-04-09	2,114	2,114	2,064	2,074	34,800	2,074
2025-04-08	2,106	2,134	2,088	2,117	31,800	2,117
2025-04-07	2,026	2,081	1,999	2,056	55,800	2,056
2025-04-04	2,169	2,169	2,100	2,125	39,500	2,125
2025-04-03	2,170	2,181	2,137	2,177	30,100	2,177
2025-04-02	2,250	2,250	2,157	2,175	28,000	2,175
2025-04-01	2,186	2,239	2,186	2,224	30,100	2,224
2025-03-31	2,263	2,263	2,185	2,185	30,200	2,185
2025-03-28	2,288	2,293	2,257	2,263	47,500	2,263
2025-03-27	2,209	2,288	2,209	2,288	62,000	2,288
2025-03-26	2,191	2,220	2,182	2,216	33,700	2,216
2025-03-25	2,174	2,192	2,155	2,184	16,600	2,184
2025-03-24	2,186	2,186	2,154	2,174	18,100	2,174
2025-03-21	2,198	2,198	2,167	2,181	20,200	2,181
2025-03-19	2,207	2,207	2,183	2,183	11,900	2,183
2025-03-18	2,205	2,214	2,190	2,207	46,200	2,207
2025-03-17	2,195	2,203	2,186	2,202	15,800	2,202
2025-03-14	2,155	2,182	2,150	2,176	36,700	2,176
2025-03-13	2,121	2,149	2,121	2,146	27,700	2,146
2025-03-12	2,088	2,121	2,088	2,121	21,200	2,121
2025-03-11	2,094	2,101	2,074	2,088	34,900	2,088
2025-03-10	2,150	2,150	2,094	2,094	20,100	2,094
2025-03-07	2,130	2,156	2,105	2,150	73,100	2,150
2025-03-06	2,109	2,149	2,105	2,117	61,200	2,117
2025-03-05	2,095	2,104	2,084	2,088	45,200	2,088
2025-03-04	2,081	2,101	2,079	2,095	32,100	2,095
2025-03-03	2,053	2,072	2,039	2,070	32,000	2,070
2025-02-28	2,038	2,054	2,020	2,025	26,600	2,025
2025-02-27	2,019	2,035	2,017	2,035	12,000	2,035
2025-02-26	2,020	2,023	2,000	2,010	35,500	2,010
2025-02-25	2,020	2,025	2,015	2,020	12,700	2,020
2025-02-21	2,048	2,048	2,015	2,024	23,100	2,024
2025-02-20	2,057	2,057	2,036	2,045	31,700	2,045
2025-02-19	2,070	2,072	2,053	2,057	27,800	2,057
2025-02-18	2,051	2,067	2,050	2,061	14,700	2,061
2025-02-17	2,050	2,062	2,050	2,051	20,700	2,051
2025-02-14	2,057	2,067	2,050	2,050	17,100	2,050
2025-02-13	2,010	2,060	2,010	2,050	22,200	2,050
2025-02-12	2,020	2,023	2,005	2,010	24,800	2,010
2025-02-10	2,038	2,044	2,020	2,020	18,500	2,020
2025-02-07	2,043	2,061	2,038	2,041	17,600	2,041
2025-02-06	2,041	2,052	2,030	2,043	23,000	2,043
2025-02-05	2,040	2,047	2,020	2,021	29,600	2,021
2025-02-04	2,040	2,054	2,038	2,040	35,900	2,040
2025-02-03	2,070	2,089	2,039	2,039	62,200	2,039
2025-01-31	2,080	2,094	2,067	2,076	50,700	2,076
2025-01-30	2,081	2,099	2,075	2,098	135,500	2,098
2025-01-29	2,084	2,091	2,065	2,083	36,400	2,083
2025-01-28	2,089	2,098	2,077	2,084	48,500	2,084
2025-01-27	2,069	2,089	2,060	2,089	39,200	2,089
2025-01-24	2,060	2,073	2,046	2,058	47,100	2,058
2025-01-23	2,040	2,051	2,031	2,045	40,900	2,045
2025-01-22	2,063	2,075	2,051	2,056	35,200	2,056
2025-01-21	2,066	2,087	2,045	2,051	34,700	2,051
2025-01-20	2,034	2,075	2,034	2,064	29,700	2,064
2025-01-17	2,032	2,037	2,023	2,034	31,700	2,034
2025-01-16	2,045	2,055	2,021	2,042	46,500	2,042
2025-01-15	2,040	2,064	2,032	2,050	61,400	2,050
2025-01-14	2,014	2,082	1,998	2,072	79,500	2,072
2025-01-10	2,010	2,020	1,992	1,995	38,300	1,995
2025-01-09	2,006	2,026	2,005	2,015	22,400	2,015
2025-01-08	2,027	2,029	2,007	2,010	21,100	2,010
2025-01-07	2,034	2,042	2,019	2,023	27,300	2,023
2025-01-06	2,090	2,090	2,032	2,034	62,600	2,034

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30