1. HOME >
  2. 株価時系列 >
  3. 7609 >
  4. 2019年

7609 ダイトロン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8851,9181,8611,90643,1001,906
2019-12-271,9051,9181,8771,90622,2001,906
2019-12-261,8941,9361,8931,93551,2001,935
2019-12-251,9501,9501,8711,88133,7001,881
2019-12-241,8911,9441,8611,93865,3001,938
2019-12-231,9631,9751,8631,90075,3001,900
2019-12-201,9431,9761,9151,96252,2001,962
2019-12-191,9451,9871,9321,94359,5001,943
2019-12-181,9291,9491,9091,94540,3001,945
2019-12-171,9101,9291,8851,92744,2001,927
2019-12-161,8501,8941,8501,88446,7001,884
2019-12-131,8911,8961,8461,84955,9001,849
2019-12-121,8611,8791,8451,85841,4001,858
2019-12-111,8401,8611,8351,85838,9001,858
2019-12-101,8351,8441,8071,83732,0001,837
2019-12-091,8141,8561,8141,83135,8001,831
2019-12-061,7681,8031,7381,79727,0001,797
2019-12-051,7831,8151,7531,75746,9001,757
2019-12-041,7111,7651,7051,76137,8001,761
2019-12-031,6711,7291,6531,72729,4001,727
2019-12-021,6791,7071,6701,69726,9001,697
2019-11-291,6681,6851,6581,67813,6001,678
2019-11-281,6661,6901,6541,66730,3001,667
2019-11-271,6301,6711,6301,66626,0001,666
2019-11-261,6331,6461,6161,63836,1001,638
2019-11-251,6361,6471,6001,63053,7001,630
2019-11-221,5751,6431,5731,61938,4001,619
2019-11-211,5561,5951,5281,57439,7001,574
2019-11-201,5801,5811,5521,55619,9001,556
2019-11-191,5501,5971,5441,58035,7001,580
2019-11-181,5461,5701,5241,56728,5001,567
2019-11-151,4771,5471,4751,54665,2001,546
2019-11-141,5231,5341,4601,47177,0001,471
2019-11-131,5131,5381,5021,51647,3001,516
2019-11-121,5101,5171,4561,51347,0001,513
2019-11-111,5531,5661,5191,52439,6001,524
2019-11-081,5851,5851,5241,53648,8001,536
2019-11-071,5751,5881,5571,57340,2001,573
2019-11-061,5491,5791,5401,56457,6001,564
2019-11-051,5111,5461,4961,54067,4001,540
2019-11-011,4511,4641,4331,45116,1001,451
2019-10-311,4821,4881,4681,47320,8001,473
2019-10-301,4941,4981,4731,48233,0001,482
2019-10-291,4771,5011,4771,50114,4001,501
2019-10-281,4941,4941,4751,48115,0001,481
2019-10-251,4751,4811,4691,48134,7001,481
2019-10-241,4721,4721,4551,45620,4001,456
2019-10-231,4551,4701,4531,46213,9001,462
2019-10-211,4451,4551,4451,45111,9001,451
2019-10-181,4121,4391,4121,43319,9001,433
2019-10-171,3901,4121,3701,41023,5001,410
2019-10-161,3931,4101,3831,38619,0001,386
2019-10-151,3781,3811,3611,37917,8001,379
2019-10-111,3311,3491,3241,34813,2001,348
2019-10-101,3381,3381,3231,3319,6001,331
2019-10-091,3171,3371,3001,33712,8001,337
2019-10-081,3121,3481,3121,32924,6001,329
2019-10-071,3381,3591,3091,31023,7001,310
2019-10-041,3191,3291,3161,32724,0001,327
2019-10-031,3091,3271,3021,32417,3001,324
2019-10-021,3341,3421,3331,33914,4001,339
2019-10-01---1,312-1,312
2019-09-301,3401,3511,3031,31229,8001,312
2019-09-271,3911,4001,3561,36624,4001,366
2019-09-261,3761,3791,3601,37928,2001,379
2019-09-251,3321,3661,3321,35631,8001,356
2019-09-241,3181,3441,3171,33028,4001,330
2019-09-201,3201,3341,3131,31716,6001,317
2019-09-191,2811,3171,2801,31731,3001,317
2019-09-181,2811,2911,2721,28439,9001,284
2019-09-171,2781,2911,2751,28227,9001,282
2019-09-131,2801,2851,2551,28225,5001,282
2019-09-121,2721,2901,2551,27523,5001,275
2019-09-111,2401,2651,2401,25232,3001,252
2019-09-101,2381,2511,2371,24918,2001,249
2019-09-091,2171,2411,2161,23612,0001,236
2019-09-061,2111,2211,2041,21415,9001,214
2019-09-051,2111,2191,1971,21619,1001,216
2019-09-041,2001,2011,1821,20016,2001,200
2019-09-031,1961,2061,1881,20313,6001,203
2019-09-021,2171,2171,1871,20923,2001,209
2019-08-301,1631,2101,1631,20615,7001,206
2019-08-291,1611,1651,1561,15728,2001,157
2019-08-281,1621,1661,1491,16117,2001,161
2019-08-271,1661,1801,1571,16231,2001,162
2019-08-261,1601,1621,1471,15433,3001,154
2019-08-231,2201,2201,1901,19930,7001,199
2019-08-221,2131,2211,2041,21621,5001,216
2019-08-211,2131,2201,1981,21135,5001,211
2019-08-201,1871,2141,1871,21314,8001,213
2019-08-191,1921,2001,1771,18615,5001,186
2019-08-161,1581,1821,1581,17625,5001,176
2019-08-151,1691,1691,1281,16242,8001,162
2019-08-141,2051,2051,1701,19227,7001,192
2019-08-131,1721,1811,1511,16645,2001,166
2019-08-091,1771,2031,1611,17838,9001,178
2019-08-081,1791,1911,1551,17746,5001,177
2019-08-071,1961,2071,1731,19047,9001,190
2019-08-061,1771,2101,1671,19635,1001,196
2019-08-051,2721,2751,1961,22149,2001,221
2019-08-021,3391,3391,2811,28239,5001,282
2019-08-011,3481,3581,3191,34921,7001,349
2019-07-311,3331,3591,3271,34339,3001,343
2019-07-301,3281,3421,3091,34169,2001,341
2019-07-291,3211,3271,2981,31931,9001,319
2019-07-261,3131,3271,2821,32351,8001,323
2019-07-251,2901,3641,2851,319109,7001,319
2019-07-241,2051,2741,2051,26778,7001,267
2019-07-231,1961,2171,1721,20834,4001,208
2019-07-221,1781,1991,1781,18327,0001,183
2019-07-191,1701,1811,1621,17623,7001,176
2019-07-181,1791,1791,1561,16236,3001,162
2019-07-171,1691,1861,1541,18022,8001,180
2019-07-161,1881,1941,1681,17141,0001,171
2019-07-121,2241,2241,1951,19522,3001,195
2019-07-111,1931,2231,1931,22017,1001,220
2019-07-101,2181,2181,1921,21024,4001,210
2019-07-091,2421,2421,2221,22223,4001,222
2019-07-081,2521,2631,2341,24224,8001,242
2019-07-051,2481,2571,2331,24318,7001,243
2019-07-041,2631,2711,2501,25717,0001,257
2019-07-031,2741,2741,2411,25725,0001,257
2019-07-021,2671,2791,2501,27437,7001,274
2019-07-011,2771,2771,2351,26745,3001,267
2019-06-281,2051,2431,1941,23258,5001,232
2019-06-271,1531,1991,1521,19649,5001,196
2019-06-261,1571,1691,1381,13864,8001,138
2019-06-251,1921,2051,1781,181117,7001,181
2019-06-241,2021,2111,1761,20235,5001,202
2019-06-211,1941,2131,1751,20974,8001,209
2019-06-201,1831,2101,1711,19231,3001,192
2019-06-191,1921,2051,1701,17950,0001,179
2019-06-181,1831,2041,1751,17522,4001,175
2019-06-171,1951,1961,1841,18420,9001,184
2019-06-141,1981,2141,1941,20218,0001,202
2019-06-131,2251,2291,1951,19731,3001,197
2019-06-121,2191,2541,2191,23117,4001,231
2019-06-111,2241,2501,2181,22521,3001,225
2019-06-101,2001,2391,2001,23639,6001,236
2019-06-071,1651,1961,1591,19418,5001,194
2019-06-061,1781,1881,1631,16825,4001,168
2019-06-051,1881,1981,1711,19235,1001,192
2019-06-041,1261,1611,1211,15828,3001,158
2019-06-031,1261,1341,1181,12026,5001,120
2019-05-311,1501,1591,1341,14820,8001,148
2019-05-301,1311,1691,1311,15525,2001,155
2019-05-291,1311,1461,1221,14339,9001,143
2019-05-281,1551,1611,1301,15367,5001,153
2019-05-271,1801,1801,1631,16718,6001,167
2019-05-241,1521,1901,1481,18642,2001,186
2019-05-231,1971,2071,1751,17528,2001,175
2019-05-221,1771,2171,1771,20429,0001,204
2019-05-211,1881,1921,1561,17637,2001,176
2019-05-201,2101,2101,1791,19428,9001,194
2019-05-171,2031,2181,1921,21045,8001,210
2019-05-161,2201,2331,1751,19454,5001,194
2019-05-151,2591,2591,2071,23056,4001,230
2019-05-141,2101,2601,1911,26099,8001,260
2019-05-131,2321,2501,1911,191172,5001,191
2019-05-101,5341,5661,4731,49157,7001,491
2019-05-091,6151,6151,5091,53157,0001,531
2019-05-081,6551,6561,6281,63131,7001,631
2019-05-071,6451,6821,6401,65729,0001,657
2019-04-261,6581,6671,6481,65626,6001,656
2019-04-251,7051,7071,6551,66944,4001,669
2019-04-241,7171,7401,7081,71317,0001,713
2019-04-231,7351,7591,7031,70615,8001,706
2019-04-221,7831,7901,7301,73015,3001,730
2019-04-191,7881,8151,7881,79221,8001,792
2019-04-181,7881,8171,7811,79430,7001,794
2019-04-171,7841,7981,7641,78824,8001,788
2019-04-161,7831,8071,7681,79634,5001,796
2019-04-151,7441,7951,7441,78239,7001,782
2019-04-121,7511,7511,7291,73111,2001,731
2019-04-111,7871,7871,7451,75119,4001,751
2019-04-101,7471,7961,7431,78412,3001,784
2019-04-091,7651,7821,7271,77925,9001,779
2019-04-081,7961,7961,7661,78012,6001,780
2019-04-051,7741,7981,7641,79524,5001,795
2019-04-041,7701,8061,7561,78039,2001,780
2019-04-031,7241,7731,7181,77222,2001,772
2019-04-021,7491,7561,7181,72412,8001,724
2019-04-011,6971,7421,6911,73527,1001,735
2019-03-291,7001,7401,6681,68618,0001,686
2019-03-281,7201,7491,6921,71127,2001,711
2019-03-271,7011,7741,6931,72753,8001,727
2019-03-261,6401,6991,6281,69842,4001,698
2019-03-251,6601,6601,6161,61637,0001,616
2019-03-221,6891,7041,6501,66628,5001,666
2019-03-201,6511,7231,6511,68874,2001,688
2019-03-191,6891,6891,6391,64455,1001,644
2019-03-181,7031,7191,6711,69063,0001,690
2019-03-151,7171,7591,7001,70260,0001,702
2019-03-141,7371,7591,7201,73039,2001,730
2019-03-131,7271,7651,7221,74148,2001,741
2019-03-121,7001,7611,7001,72758,3001,727
2019-03-111,6441,6981,6291,67540,5001,675
2019-03-081,7021,7051,5991,62770,3001,627
2019-03-071,7831,7831,7151,72941,3001,729
2019-03-061,8141,8181,7791,79522,0001,795
2019-03-051,7571,8451,7401,81364,3001,813
2019-03-041,7411,7831,7261,77931,7001,779
2019-03-011,7571,7951,7351,74535,2001,745
2019-02-281,7981,7991,7491,75134,3001,751
2019-02-271,7691,8091,7551,80151,5001,801
2019-02-261,7801,7901,7491,76934,4001,769
2019-02-251,7591,7861,7311,77442,3001,774
2019-02-221,7061,7621,6631,74877,3001,748
2019-02-211,6991,7251,6821,71236,3001,712
2019-02-201,6631,7201,6631,69849,4001,698
2019-02-191,6381,7051,6291,66062,4001,660
2019-02-181,6471,6551,6171,63829,6001,638
2019-02-151,6331,6331,6001,60725,2001,607
2019-02-141,6641,6711,6211,63132,7001,631
2019-02-131,5791,6691,5791,64882,5001,648
2019-02-121,5521,6051,5521,57581,3001,575
2019-02-081,4551,6501,4551,592307,9001,592
2019-02-071,3881,4101,3701,39956,2001,399
2019-02-061,3841,3951,3591,37121,9001,371
2019-02-051,3441,3861,3371,38440,2001,384
2019-02-041,2871,3361,2851,33521,2001,335
2019-02-011,2811,3091,2711,27732,5001,277
2019-01-311,2761,3211,2761,28430,0001,284
2019-01-301,3221,3221,2711,27142,2001,271
2019-01-291,3531,3531,3021,32243,4001,322
2019-01-281,3001,3781,3001,35782,8001,357
2019-01-251,2461,2871,2391,28044,5001,280
2019-01-241,2391,2551,2231,24821,6001,248
2019-01-231,2591,2591,2231,23930,3001,239
2019-01-221,2831,2921,2561,26621,1001,266
2019-01-211,2991,3001,2661,28437,7001,284
2019-01-181,2611,2911,2431,26936,7001,269
2019-01-171,2711,2831,2551,26718,2001,267
2019-01-161,2821,2831,2501,25818,9001,258
2019-01-151,2551,2931,2401,27819,5001,278
2019-01-111,2401,2731,2401,25530,2001,255
2019-01-101,2601,2601,2241,24023,2001,240
2019-01-091,2861,2861,2561,26721,6001,267
2019-01-081,2581,2751,2321,26122,8001,261
2019-01-071,2461,2701,2421,24625,7001,246
2019-01-041,2011,2101,1621,19835,4001,198

分割・併合履歴 ： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株