7609 ダイトロン(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
2023-12-29	2,803	2,809	2,780	2,801	32,300	2,801
2023-12-28	2,791	2,810	2,786	2,803	36,000	2,803
2023-12-27	2,874	2,874	2,860	2,863	45,900	2,863
2023-12-26	2,819	2,855	2,803	2,855	24,600	2,855
2023-12-25	2,859	2,859	2,826	2,827	27,600	2,827
2023-12-22	2,819	2,840	2,804	2,826	39,400	2,826
2023-12-21	2,785	2,817	2,785	2,803	22,200	2,803
2023-12-20	2,821	2,838	2,812	2,815	19,400	2,815
2023-12-19	2,771	2,813	2,757	2,804	25,400	2,804
2023-12-18	2,786	2,786	2,742	2,771	38,900	2,771
2023-12-15	2,771	2,801	2,771	2,797	20,500	2,797
2023-12-14	2,821	2,835	2,756	2,769	50,600	2,769
2023-12-13	2,822	2,854	2,810	2,825	25,300	2,825
2023-12-12	2,835	2,841	2,806	2,822	28,300	2,822
2023-12-11	2,809	2,835	2,788	2,789	26,800	2,789
2023-12-08	2,810	2,812	2,764	2,781	57,000	2,781
2023-12-07	2,852	2,870	2,828	2,830	23,000	2,830
2023-12-06	2,850	2,904	2,850	2,892	29,800	2,892
2023-12-05	2,910	2,911	2,850	2,850	45,800	2,850
2023-12-04	2,916	2,937	2,892	2,923	20,500	2,923
2023-12-01	2,995	2,995	2,909	2,914	37,400	2,914
2023-11-30	2,948	2,974	2,935	2,964	20,400	2,964
2023-11-29	2,949	2,949	2,925	2,935	14,000	2,935
2023-11-28	2,903	2,945	2,903	2,927	18,100	2,927
2023-11-27	2,937	2,938	2,892	2,899	21,100	2,899
2023-11-24	2,911	2,965	2,911	2,923	29,000	2,923
2023-11-22	2,868	2,899	2,847	2,883	17,200	2,883
2023-11-21	2,850	2,881	2,845	2,868	20,800	2,868
2023-11-20	2,904	2,915	2,850	2,850	39,500	2,850
2023-11-17	2,852	2,901	2,840	2,901	33,700	2,901
2023-11-16	2,901	2,901	2,828	2,874	38,700	2,874
2023-11-15	2,920	2,925	2,876	2,905	27,600	2,905
2023-11-14	2,872	2,901	2,855	2,875	17,200	2,875
2023-11-13	2,935	2,935	2,861	2,871	26,400	2,871
2023-11-10	2,870	2,879	2,842	2,871	15,500	2,871
2023-11-09	2,786	2,867	2,786	2,865	28,900	2,865
2023-11-08	2,883	2,883	2,780	2,786	50,900	2,786
2023-11-07	2,908	2,908	2,833	2,833	29,400	2,833
2023-11-06	2,900	2,941	2,874	2,877	58,100	2,877
2023-11-02	2,929	2,940	2,890	2,912	30,900	2,912
2023-11-01	2,880	2,913	2,866	2,888	38,200	2,888
2023-10-31	2,882	2,885	2,819	2,861	36,300	2,861
2023-10-30	2,871	2,916	2,852	2,867	23,100	2,867
2023-10-27	2,858	2,903	2,852	2,885	28,400	2,885
2023-10-26	2,864	2,884	2,844	2,844	29,600	2,844
2023-10-25	2,977	3,010	2,883	2,890	39,600	2,890
2023-10-24	2,898	2,918	2,829	2,907	37,600	2,907
2023-10-23	2,925	2,931	2,873	2,873	29,400	2,873
2023-10-20	2,918	2,958	2,913	2,940	26,100	2,940
2023-10-19	2,960	2,985	2,937	2,958	21,200	2,958
2023-10-18	2,992	3,010	2,977	3,005	19,500	3,005
2023-10-17	3,010	3,035	2,965	2,992	26,200	2,992
2023-10-16	2,970	3,000	2,942	2,964	24,400	2,964
2023-10-13	3,055	3,075	3,000	3,010	19,100	3,010
2023-10-12	3,000	3,070	2,952	3,070	37,100	3,070
2023-10-11	3,030	3,030	3,000	3,020	17,800	3,020
2023-10-10	2,989	3,015	2,975	3,005	15,100	3,005
2023-10-06	2,903	2,954	2,897	2,926	17,300	2,926
2023-10-05	2,851	2,912	2,851	2,910	26,600	2,910
2023-10-04	2,910	2,910	2,850	2,851	48,400	2,851
2023-10-03	2,995	2,995	2,930	2,945	35,900	2,945
2023-10-02	3,020	3,080	3,010	3,010	18,500	3,010
2023-09-29	3,060	3,080	3,005	3,020	21,800	3,020
2023-09-28	3,065	3,085	3,035	3,060	30,400	3,060
2023-09-27	3,045	3,070	2,990	3,065	29,800	3,065
2023-09-26	3,070	3,070	3,025	3,030	14,200	3,030
2023-09-25	3,060	3,090	3,045	3,085	16,000	3,085
2023-09-22	3,050	3,075	3,025	3,055	33,100	3,055
2023-09-21	3,120	3,120	3,070	3,085	21,800	3,085
2023-09-20	3,105	3,130	3,090	3,090	25,200	3,090
2023-09-19	3,110	3,120	3,075	3,105	17,900	3,105
2023-09-15	3,080	3,140	3,080	3,115	31,800	3,115
2023-09-14	3,045	3,090	3,025	3,070	16,200	3,070
2023-09-13	3,095	3,120	3,025	3,040	26,900	3,040
2023-09-12	3,050	3,105	3,040	3,105	25,100	3,105
2023-09-11	3,090	3,110	3,040	3,065	24,800	3,065
2023-09-08	3,170	3,175	3,095	3,110	41,200	3,110
2023-09-07	3,185	3,305	3,170	3,205	81,800	3,205
2023-09-06	3,120	3,195	3,120	3,180	52,200	3,180
2023-09-05	3,030	3,080	3,015	3,075	38,300	3,075
2023-09-04	3,055	3,065	3,040	3,045	23,700	3,045
2023-09-01	3,025	3,030	2,989	3,015	54,700	3,015
2023-08-31	3,025	3,035	3,010	3,030	27,400	3,030
2023-08-30	3,065	3,065	3,015	3,015	21,400	3,015
2023-08-29	3,070	3,080	3,020	3,025	23,400	3,025
2023-08-28	3,010	3,075	3,010	3,070	34,800	3,070
2023-08-25	3,025	3,040	2,998	3,010	47,500	3,010
2023-08-24	3,030	3,065	2,989	3,060	83,500	3,060
2023-08-23	2,902	2,930	2,879	2,930	54,600	2,930
2023-08-22	2,890	2,921	2,870	2,912	74,700	2,912
2023-08-21	2,786	2,817	2,756	2,799	79,900	2,799
2023-08-18	2,684	2,712	2,665	2,686	32,800	2,686
2023-08-17	2,744	2,747	2,666	2,720	45,200	2,720
2023-08-16	2,774	2,813	2,735	2,755	57,000	2,755
2023-08-15	2,738	2,773	2,706	2,770	42,100	2,770
2023-08-14	2,690	2,749	2,658	2,734	40,600	2,734
2023-08-10	2,726	2,734	2,668	2,734	52,700	2,734
2023-08-09	2,790	2,790	2,726	2,763	71,000	2,763
2023-08-08	2,910	2,957	2,810	2,817	56,900	2,817
2023-08-07	2,881	2,918	2,825	2,881	54,300	2,881
2023-08-04	2,895	2,992	2,826	2,900	140,400	2,900
2023-08-03	3,145	3,170	3,065	3,085	54,900	3,085
2023-08-02	3,170	3,185	3,145	3,165	37,900	3,165
2023-08-01	3,135	3,200	3,130	3,200	26,000	3,200
2023-07-31	3,120	3,155	3,105	3,135	31,200	3,135
2023-07-28	3,080	3,115	3,040	3,080	26,800	3,080
2023-07-27	3,045	3,135	3,040	3,125	46,000	3,125
2023-07-26	3,090	3,090	3,070	3,080	10,700	3,080
2023-07-25	3,085	3,085	3,055	3,070	13,000	3,070
2023-07-24	3,065	3,080	3,045	3,065	20,200	3,065
2023-07-21	3,100	3,115	3,035	3,040	34,600	3,040
2023-07-20	3,120	3,150	3,095	3,095	29,400	3,095
2023-07-19	3,085	3,125	3,045	3,110	48,200	3,110
2023-07-18	3,005	3,060	2,980	3,055	37,600	3,055
2023-07-14	2,942	2,993	2,927	2,968	41,600	2,968
2023-07-13	2,868	2,926	2,851	2,894	32,500	2,894
2023-07-12	2,956	2,956	2,865	2,865	38,600	2,865
2023-07-11	2,966	2,976	2,945	2,956	23,400	2,956
2023-07-10	2,985	3,005	2,938	2,940	39,700	2,940
2023-07-07	3,045	3,045	2,989	2,993	41,300	2,993
2023-07-06	3,145	3,150	3,070	3,090	36,300	3,090
2023-07-05	3,205	3,230	3,170	3,180	31,500	3,180
2023-07-04	3,155	3,265	3,150	3,230	73,400	3,230
2023-07-03	3,050	3,120	3,050	3,085	46,600	3,085
2023-06-30	3,005	3,030	2,987	3,030	49,500	3,030
2023-06-29	2,951	3,010	2,950	3,010	41,100	3,010
2023-06-28	3,020	3,030	2,986	3,030	52,200	3,030
2023-06-27	2,980	2,980	2,936	2,970	37,100	2,970
2023-06-26	2,993	3,055	2,993	3,010	29,200	3,010
2023-06-23	3,060	3,075	2,985	3,015	33,500	3,015
2023-06-22	3,100	3,130	3,025	3,035	33,100	3,035
2023-06-21	3,040	3,125	3,040	3,115	25,300	3,115
2023-06-20	2,996	3,050	2,996	3,050	18,100	3,050
2023-06-19	3,050	3,050	2,980	3,025	37,200	3,025
2023-06-16	3,110	3,110	3,045	3,055	31,100	3,055
2023-06-15	3,095	3,115	3,060	3,090	33,700	3,090
2023-06-14	3,115	3,115	3,040	3,075	37,700	3,075
2023-06-13	3,045	3,100	3,040	3,060	45,000	3,060
2023-06-12	2,919	2,996	2,916	2,996	22,600	2,996
2023-06-09	2,898	2,922	2,872	2,922	30,300	2,922
2023-06-08	2,907	2,928	2,842	2,856	26,300	2,856
2023-06-07	2,946	2,965	2,899	2,908	25,900	2,908
2023-06-06	2,887	2,919	2,880	2,919	17,000	2,919
2023-06-05	2,891	2,928	2,885	2,920	29,700	2,920
2023-06-02	2,865	2,872	2,818	2,854	20,900	2,854
2023-06-01	2,874	2,920	2,854	2,865	28,100	2,865
2023-05-31	2,928	2,928	2,864	2,865	45,300	2,865
2023-05-30	2,926	2,969	2,881	2,948	35,300	2,948
2023-05-29	2,990	3,015	2,931	2,934	47,500	2,934
2023-05-26	2,897	2,955	2,877	2,940	48,100	2,940
2023-05-25	2,859	2,873	2,830	2,866	31,100	2,866
2023-05-24	2,743	2,865	2,743	2,831	64,800	2,831
2023-05-23	2,797	2,815	2,730	2,770	33,900	2,770
2023-05-22	2,725	2,798	2,725	2,797	27,700	2,797
2023-05-19	2,790	2,800	2,717	2,721	37,100	2,721
2023-05-18	2,718	2,773	2,713	2,770	33,200	2,770
2023-05-17	2,673	2,736	2,673	2,699	33,700	2,699
2023-05-16	2,679	2,687	2,660	2,687	16,400	2,687
2023-05-15	2,667	2,689	2,661	2,668	20,100	2,668
2023-05-12	2,626	2,674	2,626	2,667	28,700	2,667
2023-05-11	2,717	2,724	2,660	2,698	48,800	2,698
2023-05-10	2,699	2,708	2,669	2,669	19,800	2,669
2023-05-09	2,658	2,697	2,658	2,688	25,800	2,688
2023-05-08	2,634	2,658	2,630	2,651	10,400	2,651
2023-05-02	2,660	2,660	2,620	2,634	16,300	2,634
2023-05-01	2,632	2,644	2,618	2,640	18,000	2,640
2023-04-28	2,603	2,604	2,578	2,604	13,400	2,604
2023-04-27	2,573	2,594	2,561	2,587	16,100	2,587
2023-04-26	2,621	2,621	2,568	2,583	17,700	2,583
2023-04-25	2,638	2,675	2,612	2,626	31,900	2,626
2023-04-24	2,612	2,636	2,606	2,622	15,200	2,622
2023-04-21	2,595	2,620	2,590	2,608	13,400	2,608
2023-04-20	2,602	2,631	2,600	2,606	10,300	2,606
2023-04-19	2,613	2,625	2,607	2,622	10,000	2,622
2023-04-18	2,612	2,638	2,607	2,628	17,700	2,628
2023-04-17	2,596	2,605	2,575	2,605	20,000	2,605
2023-04-14	2,600	2,615	2,589	2,598	21,200	2,598
2023-04-13	2,583	2,588	2,566	2,585	12,300	2,585
2023-04-12	2,568	2,591	2,543	2,582	17,600	2,582
2023-04-11	2,608	2,608	2,568	2,579	13,200	2,579
2023-04-10	2,570	2,575	2,545	2,560	12,700	2,560
2023-04-07	2,517	2,555	2,517	2,546	9,600	2,546
2023-04-06	2,574	2,574	2,516	2,525	24,700	2,525
2023-04-05	2,633	2,633	2,555	2,567	18,000	2,567
2023-04-04	2,666	2,669	2,620	2,633	31,500	2,633
2023-04-03	2,713	2,725	2,657	2,668	19,900	2,668
2023-03-31	2,637	2,680	2,626	2,667	31,100	2,667
2023-03-30	2,586	2,638	2,584	2,637	23,300	2,637
2023-03-29	2,557	2,598	2,545	2,598	21,000	2,598
2023-03-28	2,575	2,575	2,532	2,557	18,800	2,557
2023-03-27	2,610	2,610	2,560	2,570	13,400	2,570
2023-03-24	2,533	2,581	2,523	2,576	20,600	2,576
2023-03-23	2,499	2,533	2,472	2,533	14,600	2,533
2023-03-22	2,533	2,533	2,498	2,502	20,500	2,502
2023-03-20	2,478	2,499	2,445	2,461	29,400	2,461
2023-03-17	2,510	2,530	2,468	2,491	31,700	2,491
2023-03-16	2,463	2,498	2,444	2,490	29,200	2,490
2023-03-15	2,502	2,558	2,481	2,536	56,900	2,536
2023-03-14	2,515	2,515	2,427	2,444	50,300	2,444
2023-03-13	2,546	2,553	2,501	2,544	41,600	2,544
2023-03-10	2,620	2,632	2,593	2,594	40,000	2,594
2023-03-09	2,610	2,640	2,610	2,640	46,200	2,640
2023-03-08	2,563	2,592	2,555	2,582	17,700	2,582
2023-03-07	2,592	2,598	2,558	2,563	21,900	2,563
2023-03-06	2,613	2,618	2,592	2,602	23,500	2,602
2023-03-03	2,592	2,606	2,572	2,578	35,700	2,578
2023-03-02	2,605	2,610	2,572	2,575	19,600	2,575
2023-03-01	2,553	2,609	2,537	2,604	22,000	2,604
2023-02-28	2,611	2,618	2,546	2,562	33,100	2,562
2023-02-27	2,556	2,615	2,556	2,601	30,800	2,601
2023-02-24	2,517	2,597	2,517	2,565	73,800	2,565
2023-02-22	2,468	2,518	2,454	2,518	41,200	2,518
2023-02-21	2,470	2,480	2,461	2,478	14,900	2,478
2023-02-20	2,450	2,467	2,448	2,457	10,300	2,457
2023-02-17	2,481	2,482	2,433	2,449	30,800	2,449
2023-02-16	2,463	2,509	2,461	2,500	58,200	2,500
2023-02-15	2,468	2,475	2,441	2,459	22,700	2,459
2023-02-14	2,444	2,468	2,432	2,468	24,400	2,468
2023-02-13	2,451	2,474	2,415	2,418	27,600	2,418
2023-02-10	2,379	2,464	2,379	2,459	58,100	2,459
2023-02-09	2,388	2,401	2,347	2,375	52,300	2,375
2023-02-08	2,415	2,481	2,390	2,395	134,200	2,395
2023-02-07	2,481	2,535	2,472	2,513	86,900	2,513
2023-02-06	2,474	2,494	2,458	2,462	20,000	2,462
2023-02-03	2,494	2,499	2,396	2,440	57,400	2,440
2023-02-02	2,479	2,495	2,468	2,479	36,800	2,479
2023-02-01	2,433	2,477	2,433	2,465	27,500	2,465
2023-01-31	2,421	2,454	2,421	2,433	25,900	2,433
2023-01-30	2,412	2,421	2,400	2,414	23,900	2,414
2023-01-27	2,377	2,425	2,377	2,404	24,000	2,404
2023-01-26	2,400	2,400	2,372	2,392	22,200	2,392
2023-01-25	2,393	2,419	2,382	2,403	21,800	2,403
2023-01-24	2,411	2,423	2,390	2,393	32,600	2,393
2023-01-23	2,375	2,406	2,369	2,396	31,700	2,396
2023-01-20	2,315	2,345	2,306	2,344	41,500	2,344
2023-01-19	2,343	2,346	2,304	2,317	38,800	2,317
2023-01-18	2,330	2,354	2,307	2,343	36,700	2,343
2023-01-17	2,302	2,345	2,302	2,318	39,700	2,318
2023-01-16	2,329	2,344	2,292	2,307	23,300	2,307
2023-01-13	2,288	2,350	2,288	2,329	33,100	2,329
2023-01-12	2,271	2,328	2,259	2,307	31,600	2,307
2023-01-11	2,242	2,278	2,242	2,268	18,700	2,268
2023-01-10	2,240	2,248	2,219	2,242	27,500	2,242
2023-01-06	2,193	2,220	2,187	2,217	19,700	2,217
2023-01-05	2,214	2,218	2,177	2,187	21,800	2,187
2023-01-04	2,260	2,260	2,218	2,218	27,500	2,218

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31