ダイト(4577) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 3,520.0 3,595.0 3,520.0 3,560.0 59,300
2020/09/24 3,520.0 3,535.0 3,490.0 3,520.0 85,000
2020/09/23 3,535.0 3,535.0 3,450.0 3,510.0 74,200
2020/09/18 3,520.0 3,580.0 3,495.0 3,520.0 85,700
2020/09/17 3,465.0 3,525.0 3,440.0 3,525.0 50,100
2020/09/16 3,460.0 3,495.0 3,445.0 3,470.0 33,000
2020/09/15 3,430.0 3,475.0 3,380.0 3,465.0 43,500
2020/09/14 3,420.0 3,425.0 3,365.0 3,395.0 49,300
2020/09/11 3,320.0 3,360.0 3,260.0 3,360.0 53,400
2020/09/10 3,325.0 3,385.0 3,310.0 3,340.0 58,300
2020/09/09 3,350.0 3,395.0 3,295.0 3,315.0 63,500
2020/09/08 3,360.0 3,455.0 3,355.0 3,455.0 35,400
2020/09/07 3,360.0 3,390.0 3,310.0 3,375.0 36,000
2020/09/04 3,370.0 3,370.0 3,340.0 3,360.0 26,000
2020/09/03 3,465.0 3,465.0 3,370.0 3,425.0 34,300
2020/09/02 3,445.0 3,460.0 3,390.0 3,420.0 48,500
2020/09/01 3,435.0 3,445.0 3,390.0 3,425.0 24,100
2020/08/31 3,355.0 3,455.0 3,355.0 3,450.0 50,300
2020/08/28 3,410.0 3,470.0 3,340.0 3,355.0 43,800
2020/08/27 3,470.0 3,470.0 3,375.0 3,400.0 33,600
2020/08/26 3,450.0 3,470.0 3,380.0 3,470.0 48,600
2020/08/25 3,505.0 3,505.0 3,455.0 3,460.0 31,200
2020/08/24 3,515.0 3,515.0 3,445.0 3,475.0 52,000
2020/08/21 3,535.0 3,550.0 3,465.0 3,515.0 55,700
2020/08/20 3,670.0 3,670.0 3,515.0 3,530.0 68,400
2020/08/19 3,645.0 3,725.0 3,605.0 3,660.0 105,300
2020/08/18 3,570.0 3,625.0 3,540.0 3,590.0 79,000
2020/08/17 3,605.0 3,605.0 3,515.0 3,555.0 64,800
2020/08/14 3,545.0 3,600.0 3,510.0 3,560.0 69,100
2020/08/13 3,590.0 3,590.0 3,480.0 3,510.0 71,600
2020/08/12 3,455.0 3,565.0 3,430.0 3,530.0 99,200
2020/08/11 3,425.0 3,455.0 3,300.0 3,450.0 128,000
2020/08/07 3,375.0 3,435.0 3,330.0 3,360.0 110,600
2020/08/06 3,295.0 3,340.0 3,270.0 3,340.0 69,300
2020/08/05 3,405.0 3,430.0 3,275.0 3,295.0 101,100
2020/08/04 3,340.0 3,515.0 3,320.0 3,450.0 269,500
2020/08/03 3,185.0 3,310.0 3,185.0 3,295.0 221,700
2020/07/31 3,105.0 3,190.0 3,085.0 3,150.0 106,500
2020/07/30 3,170.0 3,170.0 3,045.0 3,125.0 107,800
2020/07/29 3,175.0 3,185.0 3,135.0 3,150.0 75,500
2020/07/28 3,175.0 3,175.0 3,120.0 3,170.0 53,600
2020/07/27 3,150.0 3,185.0 3,115.0 3,145.0 87,400
2020/07/22 3,155.0 3,210.0 3,105.0 3,175.0 81,300
2020/07/21 3,090.0 3,185.0 3,075.0 3,145.0 171,300
2020/07/20 3,120.0 3,120.0 3,010.0 3,090.0 67,200
2020/07/17 3,105.0 3,125.0 3,010.0 3,050.0 76,100
2020/07/16 3,180.0 3,210.0 3,100.0 3,100.0 127,400
2020/07/15 3,200.0 3,205.0 3,105.0 3,175.0 184,100
2020/07/14 3,220.0 3,255.0 3,180.0 3,215.0 137,300
2020/07/13 3,400.0 3,400.0 3,170.0 3,240.0 274,600