7609 ダイトロン(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,075 | 3,080 | 2,865 | 2,926 | 69,800 | 2,926 |
| 2025-04-03 | 3,120 | 3,170 | 3,090 | 3,145 | 61,500 | 3,145 |
| 2025-04-02 | 3,270 | 3,270 | 3,235 | 3,250 | 17,300 | 3,250 |
| 2025-04-01 | 3,285 | 3,315 | 3,260 | 3,270 | 29,400 | 3,270 |
| 2025-03-31 | 3,330 | 3,330 | 3,235 | 3,285 | 31,300 | 3,285 |
| 2025-03-28 | 3,320 | 3,370 | 3,300 | 3,355 | 28,700 | 3,355 |
| 2025-03-27 | 3,310 | 3,370 | 3,300 | 3,370 | 27,600 | 3,370 |
| 2025-03-26 | 3,305 | 3,310 | 3,265 | 3,310 | 27,300 | 3,310 |
| 2025-03-25 | 3,285 | 3,320 | 3,265 | 3,320 | 19,400 | 3,320 |
| 2025-03-24 | 3,285 | 3,295 | 3,245 | 3,250 | 11,300 | 3,250 |
| 2025-03-21 | 3,280 | 3,295 | 3,250 | 3,295 | 17,000 | 3,295 |
| 2025-03-19 | 3,285 | 3,350 | 3,275 | 3,280 | 16,400 | 3,280 |
| 2025-03-18 | 3,270 | 3,295 | 3,250 | 3,290 | 14,500 | 3,290 |
| 2025-03-17 | 3,290 | 3,290 | 3,240 | 3,240 | 12,500 | 3,240 |
| 2025-03-14 | 3,245 | 3,290 | 3,245 | 3,275 | 17,800 | 3,275 |
| 2025-03-13 | 3,295 | 3,295 | 3,225 | 3,235 | 12,100 | 3,235 |
| 2025-03-12 | 3,250 | 3,275 | 3,220 | 3,250 | 13,700 | 3,250 |
| 2025-03-11 | 3,240 | 3,250 | 3,200 | 3,250 | 21,800 | 3,250 |
| 2025-03-10 | 3,265 | 3,300 | 3,250 | 3,255 | 15,500 | 3,255 |
| 2025-03-07 | 3,325 | 3,330 | 3,250 | 3,265 | 20,900 | 3,265 |
| 2025-03-06 | 3,395 | 3,400 | 3,300 | 3,325 | 29,000 | 3,325 |
| 2025-03-05 | 3,300 | 3,360 | 3,285 | 3,355 | 24,600 | 3,355 |
| 2025-03-04 | 3,360 | 3,395 | 3,265 | 3,305 | 28,900 | 3,305 |
| 2025-03-03 | 3,370 | 3,385 | 3,315 | 3,330 | 45,400 | 3,330 |
| 2025-02-28 | 3,330 | 3,370 | 3,330 | 3,365 | 21,900 | 3,365 |
| 2025-02-27 | 3,265 | 3,380 | 3,260 | 3,370 | 35,300 | 3,370 |
| 2025-02-26 | 3,235 | 3,275 | 3,230 | 3,265 | 26,700 | 3,265 |
| 2025-02-25 | 3,200 | 3,260 | 3,200 | 3,260 | 39,100 | 3,260 |
| 2025-02-21 | 3,285 | 3,285 | 3,215 | 3,260 | 34,100 | 3,260 |
| 2025-02-20 | 3,305 | 3,305 | 3,250 | 3,255 | 20,000 | 3,255 |
| 2025-02-19 | 3,315 | 3,320 | 3,275 | 3,290 | 13,300 | 3,290 |
| 2025-02-18 | 3,235 | 3,315 | 3,235 | 3,315 | 32,100 | 3,315 |
| 2025-02-17 | 3,235 | 3,275 | 3,200 | 3,225 | 44,300 | 3,225 |
| 2025-02-14 | 3,200 | 3,240 | 3,160 | 3,240 | 30,100 | 3,240 |
| 2025-02-13 | 3,205 | 3,240 | 3,155 | 3,215 | 36,000 | 3,215 |
| 2025-02-12 | 3,135 | 3,210 | 3,135 | 3,205 | 58,500 | 3,205 |
| 2025-02-10 | 3,135 | 3,150 | 3,050 | 3,135 | 71,900 | 3,135 |
| 2025-02-07 | 3,020 | 3,180 | 3,020 | 3,135 | 242,000 | 3,135 |
| 2025-02-06 | 2,722 | 2,765 | 2,720 | 2,732 | 39,900 | 2,732 |
| 2025-02-05 | 2,720 | 2,735 | 2,691 | 2,720 | 45,100 | 2,720 |
| 2025-02-04 | 2,645 | 2,707 | 2,635 | 2,672 | 41,600 | 2,672 |
| 2025-02-03 | 2,688 | 2,688 | 2,595 | 2,595 | 49,900 | 2,595 |
| 2025-01-31 | 2,702 | 2,719 | 2,688 | 2,689 | 8,000 | 2,689 |
| 2025-01-30 | 2,690 | 2,724 | 2,672 | 2,719 | 18,100 | 2,719 |
| 2025-01-29 | 2,713 | 2,714 | 2,693 | 2,693 | 10,100 | 2,693 |
| 2025-01-28 | 2,700 | 2,724 | 2,700 | 2,706 | 17,200 | 2,706 |
| 2025-01-27 | 2,659 | 2,727 | 2,656 | 2,717 | 39,200 | 2,717 |
| 2025-01-24 | 2,652 | 2,662 | 2,637 | 2,650 | 19,500 | 2,650 |
| 2025-01-23 | 2,664 | 2,664 | 2,637 | 2,653 | 23,000 | 2,653 |
| 2025-01-22 | 2,650 | 2,664 | 2,641 | 2,659 | 22,800 | 2,659 |
| 2025-01-21 | 2,657 | 2,657 | 2,640 | 2,650 | 8,600 | 2,650 |
| 2025-01-20 | 2,643 | 2,651 | 2,636 | 2,639 | 9,800 | 2,639 |
| 2025-01-17 | 2,664 | 2,664 | 2,622 | 2,630 | 17,200 | 2,630 |
| 2025-01-16 | 2,667 | 2,695 | 2,665 | 2,668 | 15,200 | 2,668 |
| 2025-01-15 | 2,640 | 2,685 | 2,640 | 2,683 | 23,800 | 2,683 |
| 2025-01-14 | 2,643 | 2,644 | 2,602 | 2,640 | 39,500 | 2,640 |
| 2025-01-10 | 2,662 | 2,670 | 2,641 | 2,655 | 13,300 | 2,655 |
| 2025-01-09 | 2,644 | 2,660 | 2,632 | 2,654 | 37,200 | 2,654 |
| 2025-01-08 | 2,694 | 2,697 | 2,642 | 2,643 | 29,600 | 2,643 |
| 2025-01-07 | 2,699 | 2,701 | 2,681 | 2,694 | 23,000 | 2,694 |
| 2025-01-06 | 2,753 | 2,753 | 2,686 | 2,689 | 34,100 | 2,689 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株