KabuInsight

ダイトロン

7609
プライム/卸売業/Daitron Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,837.02,874.02,830.02,854.0-25.0-0.87%57,800
2026-03-122,902.02,949.02,875.02,879.0-73.0-2.47%73,000
2026-03-112,916.02,982.02,900.02,952.0+86.0+3.00%78,600
2026-03-102,851.02,927.02,841.02,866.0+105.0+3.80%81,700
2026-03-092,748.02,774.02,699.02,761.0-143.0-4.92%124,500
2026-03-062,858.02,909.02,827.02,904.0-4.0-0.14%89,900
2026-03-052,896.02,963.02,880.02,908.0+112.0+4.01%71,300
2026-03-042,792.02,862.02,755.02,796.0-96.0-3.32%156,400
2026-03-032,986.02,986.02,880.02,892.0-107.0-3.57%85,700
2026-03-022,901.03,015.02,884.02,999.0-16.0-0.53%89,700
2026-02-273,005.03,050.02,986.03,015.0+15.0+0.50%66,100
2026-02-263,020.03,045.02,982.03,000.00.00.00%100,300
2026-02-252,941.03,020.02,918.03,000.0+78.0+2.67%99,800
2026-02-242,882.02,952.02,864.02,922.0+42.0+1.46%90,600
2026-02-202,880.02,900.02,842.02,880.00.00.00%77,400
2026-02-192,840.02,889.02,840.02,880.0+38.0+1.34%58,400
2026-02-182,842.02,861.02,813.02,842.0+29.0+1.03%69,100
2026-02-172,806.02,818.02,763.02,813.0+19.0+0.68%59,300
2026-02-162,766.02,794.02,741.02,794.0+52.0+1.90%57,100
2026-02-132,775.02,787.02,714.02,742.0-31.0-1.12%114,400
2026-02-122,716.02,773.02,690.02,773.0+72.0+2.67%84,100
2026-02-102,699.02,732.02,683.02,701.0+40.0+1.50%79,000
2026-02-092,716.02,716.02,634.02,661.0+76.0+2.94%116,800
2026-02-062,499.02,630.02,499.02,585.0-28.0-1.07%230,600
2026-02-052,600.02,627.02,563.02,613.0+29.0+1.12%152,300
2026-02-042,550.02,600.02,550.02,584.0+37.0+1.45%67,400
2026-02-032,503.02,557.02,491.02,547.0+81.0+3.28%66,100
2026-02-022,536.02,571.02,466.02,466.0-69.0-2.72%81,200
2026-01-302,509.02,543.02,500.02,535.0+26.0+1.04%47,900
2026-01-292,550.02,550.02,495.02,509.0-31.0-1.22%47,400
2026-01-282,512.02,549.02,502.02,540.0-7.0-0.27%44,000
2026-01-272,490.02,553.02,475.02,547.0+60.0+2.41%64,500
2026-01-262,521.02,535.02,482.02,487.0-122.0-4.68%128,500
2026-01-232,619.02,619.02,583.02,609.0+7.0+0.27%39,800
2026-01-222,561.02,610.02,555.02,602.0+60.0+2.36%66,300
2026-01-212,502.02,567.02,500.02,542.0+15.0+0.59%56,500
2026-01-202,585.02,585.02,515.02,527.0-49.0-1.90%52,100
2026-01-192,611.02,611.02,540.02,576.0-34.0-1.30%39,500
2026-01-162,545.02,610.02,511.02,610.0+71.0+2.80%66,500
2026-01-152,516.02,550.02,516.02,539.0+17.0+0.67%82,300
2026-01-142,522.02,535.02,498.02,522.0-8.0-0.32%64,300
2026-01-132,550.02,557.02,512.02,530.0+17.0+0.68%95,200
2026-01-092,528.02,549.02,475.02,513.0-9.0-0.36%78,400
2026-01-082,535.02,581.02,511.02,522.0-24.0-0.94%83,300
2026-01-072,525.02,577.02,519.02,546.0+11.0+0.43%81,600
2026-01-062,483.02,547.02,483.02,535.0+53.0+2.14%76,100
2026-01-052,452.02,504.02,438.02,482.0+55.0+2.27%140,500
2025-12-302,471.02,499.02,420.02,427.0-73.0-2.92%64,500
2025-12-292,398.02,500.02,394.02,500.0+55.0+2.25%130,300
2025-12-262,452.52,467.52,435.02,445.0-5.0-0.20%73,800
2025-12-252,455.02,460.02,430.02,450.0+25.0+1.03%52,000
2025-12-242,427.52,450.02,425.02,425.0-12.5-0.51%66,400
2025-12-232,447.52,452.52,425.02,437.5+7.5+0.31%36,600
2025-12-222,422.52,455.02,415.02,430.0+27.5+1.14%53,800
2025-12-192,390.02,412.52,382.52,402.5+20.0+0.84%44,000
2025-12-182,417.52,417.52,367.52,382.5-17.5-0.73%70,800
2025-12-172,405.02,415.02,365.02,400.0+5.0+0.21%69,200
2025-12-162,480.02,485.02,395.02,395.0-80.0-3.23%112,400
2025-12-152,480.02,497.52,460.02,475.00.00.00%66,200
2025-12-122,465.02,475.02,450.02,475.0+40.0+1.64%60,800
2025-12-112,455.02,455.02,405.02,435.00.00.00%78,600
2025-12-102,432.52,480.02,432.52,435.0+22.5+0.93%71,400
2025-12-092,427.52,435.02,407.52,412.5+2.5+0.10%48,600
2025-12-082,382.52,417.52,360.02,410.0+55.0+2.34%99,600
2025-12-052,325.02,357.52,325.02,355.0+25.0+1.07%87,200
2025-12-042,302.52,330.02,302.52,330.0+20.0+0.87%56,200
2025-12-032,305.02,320.02,297.52,310.0+22.5+0.98%56,200
2025-12-022,320.02,322.52,287.52,287.5-35.0-1.51%61,600
2025-12-012,385.02,392.52,315.02,322.5-60.0-2.52%87,600
2025-11-282,352.52,392.52,352.52,382.5+42.5+1.82%45,000
2025-11-272,327.52,347.52,320.02,340.0+22.5+0.97%61,400
2025-11-262,305.02,325.02,302.52,317.50.00.00%51,000
2025-11-252,312.52,330.02,292.52,317.5+32.5+1.42%75,800
2025-11-212,275.02,312.52,262.52,285.0-40.0-1.72%81,000
2025-11-202,310.02,340.02,292.52,325.0+50.0+2.20%89,200
2025-11-192,272.52,295.02,252.52,275.0+2.5+0.11%59,200
2025-11-182,332.52,337.52,270.02,272.5-50.0-2.15%51,200
2025-11-172,277.52,330.02,277.52,322.5+52.5+2.31%60,600
2025-11-142,305.02,310.02,257.52,270.0-60.0-2.58%85,600
2025-11-132,327.52,347.52,310.02,330.0+15.0+0.65%58,000
2025-11-122,315.02,327.52,287.52,315.0+17.5+0.76%42,200
2025-11-112,325.02,325.02,280.02,297.5+2.5+0.11%71,400
2025-11-102,275.02,310.02,252.52,295.0+47.5+2.11%84,800
2025-11-072,212.52,247.52,207.52,247.50.00.00%75,800
2025-11-062,295.02,297.52,247.52,247.5-12.5-0.55%112,600
2025-11-052,222.52,285.02,190.02,260.0-172.5-7.09%369,800
2025-11-042,345.02,452.52,340.02,432.5+115.0+4.96%336,800
2025-10-312,285.02,317.52,267.52,317.5+35.0+1.53%115,800
2025-10-302,257.52,300.02,257.52,282.5+22.5+1.00%78,800
2025-10-292,277.52,277.52,242.52,260.0-15.0-0.66%60,800
2025-10-282,310.02,342.52,262.52,275.0-37.5-1.62%92,600
2025-10-272,307.52,317.52,280.02,312.5+40.0+1.76%67,200
2025-10-242,250.02,272.52,212.52,272.5+42.5+1.91%70,400
2025-10-232,235.02,235.02,202.52,230.0+7.5+0.34%65,600
2025-10-222,225.02,235.02,197.52,222.5+2.5+0.11%67,400
2025-10-212,217.52,245.02,212.52,220.0+5.0+0.23%54,000
2025-10-202,182.52,217.52,180.02,215.0+40.0+1.84%38,200
2025-10-172,167.52,177.52,155.02,175.0+12.5+0.58%39,600
2025-10-162,182.52,187.52,157.52,162.5-5.0-0.23%33,000
2025-10-152,127.52,167.52,127.52,167.5+57.5+2.73%43,400
2025-10-142,097.52,125.02,090.02,110.0-22.5-1.06%86,200
2025-10-102,182.52,187.52,132.52,132.5-65.0-2.96%69,000
2025-10-092,205.02,225.02,182.52,197.5-7.5-0.34%57,200
2025-10-082,250.02,260.02,205.02,205.0-42.5-1.89%46,400
2025-10-072,200.02,255.02,200.02,247.5+27.5+1.24%66,000
2025-10-062,220.02,220.02,185.02,220.0+50.0+2.30%89,000
2025-10-032,132.52,170.02,132.52,170.0+45.0+2.12%74,200
2025-10-022,125.02,155.02,122.52,125.0+17.5+0.83%54,200
2025-10-012,175.02,175.02,090.02,107.5-87.5-3.99%103,200
2025-09-302,212.52,212.52,185.02,195.0-12.5-0.57%42,800
2025-09-292,220.02,225.02,177.52,207.5-30.0-1.34%71,600
2025-09-262,215.02,250.02,200.02,237.5+22.5+1.02%68,600
2025-09-252,255.02,257.52,205.02,215.0-27.5-1.23%46,800
2025-09-242,225.02,242.52,210.02,242.5+17.5+0.79%46,200
2025-09-222,235.02,235.02,215.02,225.0-10.0-0.45%31,800
2025-09-192,255.02,260.02,205.02,235.0-2.5-0.11%59,000
2025-09-182,230.02,255.02,215.02,237.5+22.5+1.02%50,600
2025-09-172,225.02,235.02,195.02,215.0-35.0-1.56%45,200
2025-09-162,190.02,255.02,190.02,250.0+67.5+3.09%83,600
2025-09-122,180.02,215.02,172.52,182.5——69,000

直近120営業日分を表示