1. HOME >
  2. 株価時系列 >
  3. 7609 >
  4. 2020年

7609 ダイトロン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5821,6021,5631,57613,6001,576
2020-12-291,5751,6021,5671,59516,8001,595
2020-12-281,6251,6321,5741,59821,1001,598
2020-12-251,6151,6151,6031,6158,3001,615
2020-12-241,5421,6011,5421,60115,3001,601
2020-12-231,5681,5821,5401,55614,5001,556
2020-12-221,6051,6081,5621,56224,4001,562
2020-12-211,6361,6381,6121,6209,4001,620
2020-12-181,6381,6451,6161,63625,9001,636
2020-12-171,6381,6461,6001,61213,9001,612
2020-12-161,6711,6741,6281,64614,7001,646
2020-12-151,6291,6701,6241,65430,6001,654
2020-12-141,5561,6251,5561,61532,6001,615
2020-12-111,5361,5631,5251,55617,7001,556
2020-12-101,5651,5671,5351,5356,7001,535
2020-12-091,5581,5821,5541,5826,9001,582
2020-12-081,5341,5651,5341,55814,2001,558
2020-12-071,5741,5861,5381,55015,8001,550
2020-12-041,6061,6061,5471,57927,6001,579
2020-12-031,5561,5891,5341,58919,4001,589
2020-12-021,5201,5531,5121,53629,3001,536
2020-12-011,4751,5101,4711,50211,6001,502
2020-11-301,5201,5201,4751,47513,3001,475
2020-11-271,4941,5191,4901,51520,0001,515
2020-11-261,4671,4961,4551,49615,8001,496
2020-11-251,4661,4681,4461,46020,5001,460
2020-11-241,4271,4571,4151,45017,3001,450
2020-11-201,3791,3971,3791,39716,6001,397
2020-11-191,3771,3841,3611,37118,7001,371
2020-11-181,4021,4021,3771,37720,5001,377
2020-11-171,4181,4181,4001,40215,4001,402
2020-11-161,3761,4081,3721,40119,9001,401
2020-11-131,3821,3921,3621,37228,0001,372
2020-11-121,4371,4401,3851,39146,1001,391
2020-11-111,4331,4501,4261,43532,5001,435
2020-11-101,5021,5111,4331,45237,6001,452
2020-11-091,5181,5181,4811,48822,5001,488
2020-11-061,4991,5161,4821,49331,6001,493
2020-11-051,5111,5571,4651,47170,3001,471
2020-11-041,4801,5131,4611,49642,6001,496
2020-11-021,4711,5011,4671,48414,1001,484
2020-10-301,5161,5161,4701,47014,4001,470
2020-10-291,5301,5391,5111,52510,5001,525
2020-10-281,5331,5431,5021,54311,7001,543
2020-10-271,5191,5301,4951,52812,2001,528
2020-10-261,5581,5611,5331,54211,3001,542
2020-10-231,5711,5711,5301,55215,6001,552
2020-10-221,5361,5361,5041,53113,0001,531
2020-10-211,5311,5661,5251,5359,4001,535
2020-10-201,5651,5651,5251,53510,2001,535
2020-10-191,5301,5801,5191,58020,2001,580
2020-10-161,5081,5151,4871,5059,3001,505
2020-10-151,5151,5281,4841,49318,3001,493
2020-10-141,5141,5491,5091,52822,0001,528
2020-10-131,5351,5381,5141,5149,1001,514
2020-10-121,5171,5351,5101,5356,6001,535
2020-10-091,5091,5281,4761,52812,9001,528
2020-10-081,5151,5151,4961,50814,5001,508
2020-10-071,5241,5241,5041,5155,7001,515
2020-10-061,5491,5491,5301,5438,1001,543
2020-10-051,4911,5281,4911,5248,9001,524
2020-10-021,5361,5501,4731,49122,6001,491
2020-09-301,5931,6181,5281,52823,5001,528
2020-09-291,5801,6351,5611,60826,9001,608
2020-09-281,5261,5831,5071,58359,8001,583
2020-09-251,4981,5351,4951,50726,3001,507
2020-09-241,5281,5281,4731,47818,4001,478
2020-09-231,5211,5461,5121,51417,6001,514
2020-09-181,4971,5381,4971,53720,6001,537
2020-09-171,5241,5361,4941,49715,7001,497
2020-09-161,4691,5241,4691,52419,0001,524
2020-09-151,4851,4851,4651,46910,7001,469
2020-09-141,5101,5401,4401,47242,7001,472
2020-09-111,5061,5221,4821,51525,2001,515
2020-09-101,4541,4981,4441,49622,5001,496
2020-09-091,4261,4541,4261,43120,2001,431
2020-09-081,4301,4641,4281,45625,4001,456
2020-09-071,3611,4161,3611,40322,0001,403
2020-09-041,3891,3931,3661,36619,4001,366
2020-09-031,4001,4171,3941,40012,9001,400
2020-09-021,3991,3991,3701,38712,1001,387
2020-09-011,4201,4301,3851,38511,7001,385
2020-08-311,4061,4381,4061,4206,5001,420
2020-08-281,4301,4541,3931,40615,6001,406
2020-08-271,4531,4531,4221,4326,2001,432
2020-08-261,4661,4661,4401,4536,4001,453
2020-08-251,4151,4561,3971,45615,9001,456
2020-08-241,4041,4041,3821,3868,4001,386
2020-08-211,4171,4171,3871,39512,9001,395
2020-08-201,4011,4171,3851,41714,7001,417
2020-08-191,4201,4301,4011,4117,2001,411
2020-08-181,4681,4681,4121,42017,6001,420
2020-08-171,4911,4911,4701,4747,8001,474
2020-08-141,5231,5231,4711,47517,6001,475
2020-08-131,4671,5231,4661,52324,2001,523
2020-08-121,4361,4591,4211,45913,6001,459
2020-08-111,4061,4361,3991,43614,2001,436
2020-08-071,4031,4331,3811,40021,9001,400
2020-08-061,4111,4111,3561,38920,3001,389
2020-08-051,3861,4021,3701,40210,7001,402
2020-08-041,3711,4021,3301,40235,0001,402
2020-08-031,2561,3441,2481,34127,2001,341
2020-07-311,4511,4611,3751,37522,1001,375
2020-07-301,4831,4891,4501,45114,8001,451
2020-07-291,5191,5281,4741,48613,7001,486
2020-07-281,5051,5281,5051,5288,0001,528
2020-07-271,5001,5021,4601,50211,4001,502
2020-07-221,5351,5391,4961,50018,2001,500
2020-07-211,5201,5301,5051,5309,8001,530
2020-07-201,4771,5051,4661,50517,5001,505
2020-07-171,4661,4861,4511,48219,4001,482
2020-07-161,4801,4801,4551,4557,7001,455
2020-07-151,4801,4921,4671,48016,5001,480
2020-07-141,4791,4801,4611,4736,9001,473
2020-07-131,4561,4781,4461,47820,4001,478
2020-07-101,5051,5051,4371,43724,0001,437
2020-07-091,5311,5321,4961,50819,9001,508
2020-07-081,5541,5651,5271,5279,1001,527
2020-07-071,5881,5881,5361,56317,7001,563
2020-07-061,5351,5631,5351,56317,2001,563
2020-07-031,5151,5371,4921,53714,7001,537
2020-07-021,6061,6091,4991,50756,1001,507
2020-07-011,6681,6801,6011,60120,5001,601
2020-06-301,6731,7001,6431,66022,5001,660
2020-06-291,7001,7071,6521,66023,0001,660
2020-06-261,6751,7331,6751,73331,9001,733
2020-06-251,6851,7091,6591,67524,0001,675
2020-06-241,7401,7581,7161,71912,0001,719
2020-06-231,7071,7461,7041,74615,5001,746
2020-06-221,7471,7471,6951,70114,4001,701
2020-06-191,7211,7461,7001,74611,8001,746
2020-06-181,7421,7421,7051,71813,4001,718
2020-06-171,7381,7471,7111,72722,4001,727
2020-06-161,6811,7371,6811,73233,3001,732
2020-06-151,6891,7161,6611,66145,7001,661
2020-06-121,6831,7451,6521,71345,6001,713
2020-06-111,8111,8161,7731,77316,8001,773
2020-06-101,7921,8321,7821,81020,8001,810
2020-06-091,8161,8241,7621,78232,3001,782
2020-06-081,7791,8011,7691,80021,6001,800
2020-06-051,7151,7731,7151,76623,9001,766
2020-06-041,7511,7651,7051,70625,9001,706
2020-06-031,7501,7501,7151,75019,6001,750
2020-06-021,7071,7421,7071,72617,9001,726
2020-06-011,6861,7251,6861,70718,8001,707
2020-05-291,6521,7171,6451,69526,6001,695
2020-05-281,6341,6671,6201,66732,8001,667
2020-05-271,6261,6371,6051,63419,2001,634
2020-05-261,6201,6351,6091,63323,4001,633
2020-05-251,6001,6211,5961,62012,2001,620
2020-05-221,5911,5911,5581,56013,1001,560
2020-05-211,6191,6251,5851,59915,0001,599
2020-05-201,6201,6261,5961,60318,0001,603
2020-05-191,6301,6301,5991,62211,7001,622
2020-05-181,6191,6191,5801,5949,2001,594
2020-05-151,5991,6051,5561,59728,1001,597
2020-05-141,6501,6541,5831,58322,2001,583
2020-05-131,6251,6601,6201,65419,9001,654
2020-05-121,6211,6681,5971,64736,6001,647
2020-05-111,5591,6401,5561,60846,5001,608
2020-05-081,4581,4991,4481,49925,0001,499
2020-05-071,4481,4631,4271,43420,5001,434
2020-05-011,4781,4911,4351,44821,2001,448
2020-04-301,4701,4941,4511,48535,9001,485
2020-04-281,4581,4671,4351,44224,4001,442
2020-04-271,4471,4631,4241,46322,7001,463
2020-04-241,4481,4481,4141,44822,7001,448
2020-04-231,3811,4521,3811,45212,7001,452
2020-04-221,4241,4271,3651,37319,4001,373
2020-04-211,4701,4701,4171,45413,4001,454
2020-04-201,4591,4721,4411,47016,4001,470
2020-04-171,4851,4981,4431,47029,7001,470
2020-04-161,4021,4731,4021,47320,9001,473
2020-04-151,4671,4671,4091,41921,5001,419
2020-04-141,4601,4841,4251,46924,8001,469
2020-04-131,4811,4811,4231,44210,1001,442
2020-04-101,4331,4811,3961,48115,5001,481
2020-04-091,4301,4401,4011,41823,2001,418
2020-04-081,4211,4681,4001,43421,1001,434
2020-04-071,4101,4701,3531,42320,8001,423
2020-04-061,2801,3791,2501,37927,0001,379
2020-04-031,3381,3521,2591,28617,3001,286
2020-04-021,3801,3801,3011,33321,1001,333
2020-04-011,4861,4861,3841,40125,3001,401
2020-03-311,5141,5431,4581,48619,1001,486
2020-03-301,4801,5121,4241,49934,0001,499
2020-03-271,4251,5091,4251,50943,8001,509
2020-03-261,4141,4351,3581,39430,3001,394
2020-03-251,4781,4921,3731,42441,6001,424
2020-03-241,3441,3931,3281,38832,9001,388
2020-03-231,1761,3151,1461,31463,5001,314
2020-03-191,2821,3371,1801,20253,9001,202
2020-03-181,4451,4451,2741,28081,4001,280
2020-03-171,3201,4401,2711,41870,7001,418
2020-03-161,3581,4481,3581,37840,2001,378
2020-03-131,2871,3651,2461,30879,9001,308
2020-03-121,4951,5291,4121,42469,2001,424
2020-03-111,5731,6401,5161,53267,3001,532
2020-03-101,4151,5461,3091,53539,4001,535
2020-03-091,5061,5341,4531,46835,3001,468
2020-03-061,6601,6601,5691,59233,2001,592
2020-03-051,7201,7291,6591,66724,1001,667
2020-03-041,6561,7121,6361,68024,2001,680
2020-03-031,8161,8161,6951,70031,1001,700
2020-03-021,6331,7821,6311,75936,9001,759
2020-02-281,7021,7401,6361,64248,0001,642
2020-02-271,8811,8831,7621,77638,4001,776
2020-02-261,8381,8801,7911,87427,6001,874
2020-02-251,8231,8661,7501,86143,3001,861
2020-02-211,9121,9461,9101,94319,9001,943
2020-02-201,9862,0081,9241,93021,0001,930
2020-02-191,9071,9631,8931,96224,4001,962
2020-02-181,9181,9301,8831,88928,9001,889
2020-02-171,9631,9701,9171,95020,2001,950
2020-02-142,0242,0241,9521,96629,2001,966
2020-02-132,0092,0331,9972,02031,5002,020
2020-02-121,9952,0381,9711,99758,4001,997
2020-02-101,8671,9671,8551,96664,4001,966
2020-02-071,8731,9251,8531,906109,6001,906
2020-02-061,7321,7911,7321,76025,1001,760
2020-02-051,6901,7181,6851,69622,3001,696
2020-02-041,6841,6871,6541,68323,9001,683
2020-02-031,6601,6891,6421,67427,6001,674
2020-01-311,7081,7261,6901,70928,5001,709
2020-01-301,7891,8001,7041,70838,6001,708
2020-01-291,8371,8371,8021,81219,7001,812
2020-01-281,7981,8621,7921,84731,5001,847
2020-01-271,9071,9071,8351,83827,3001,838
2020-01-241,9591,9591,8921,91721,7001,917
2020-01-231,9741,9741,9461,94716,3001,947
2020-01-221,9501,9811,9401,97425,2001,974
2020-01-211,9381,9781,9381,97029,1001,970
2020-01-201,9251,9441,9191,93819,8001,938
2020-01-171,9411,9421,9131,92923,6001,929
2020-01-161,9731,9731,9331,94222,4001,942
2020-01-151,9721,9721,9161,96531,1001,965
2020-01-141,9621,9811,9581,97921,2001,979
2020-01-101,9831,9891,9521,97219,4001,972
2020-01-091,9662,0151,9661,99457,7001,994
2020-01-081,9361,9421,8861,93642,2001,936
2020-01-071,9211,9551,9121,94845,6001,948
2020-01-061,8701,9251,8611,91257,0001,912

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