ダイドーグループホールディングス(2590)の株価時系列情報
ダイドーグループホールディングス(2590)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/18 | 2,797 | 2,802 | 2,779 | 2,782 | 64,000 |
2024/03/15 | 2,780 | 2,799 | 2,770 | 2,799 | 80,700 |
2024/03/14 | 2,750 | 2,785 | 2,750 | 2,783 | 68,500 |
2024/03/13 | 2,765 | 2,777 | 2,743 | 2,744 | 58,400 |
2024/03/12 | 2,768 | 2,770 | 2,722 | 2,759 | 69,800 |
2024/03/11 | 2,773 | 2,792 | 2,741 | 2,768 | 101,100 |
2024/03/08 | 2,773 | 2,774 | 2,724 | 2,758 | 138,800 |
2024/03/07 | 2,819 | 2,824 | 2,777 | 2,781 | 142,900 |
2024/03/06 | 2,790 | 2,832 | 2,770 | 2,807 | 133,300 |
2024/03/05 | 2,830 | 2,835 | 2,782 | 2,804 | 212,900 |
2024/03/04 | 2,881 | 2,916 | 2,816 | 2,824 | 591,400 |
2024/03/01 | 3,145 | 3,150 | 3,060 | 3,110 | 211,400 |
2024/02/29 | 3,140 | 3,160 | 3,105 | 3,130 | 95,100 |
2024/02/28 | 3,160 | 3,195 | 3,130 | 3,160 | 73,600 |
2024/02/27 | 3,105 | 3,160 | 3,095 | 3,150 | 94,500 |
2024/02/26 | 3,090 | 3,125 | 3,075 | 3,105 | 94,200 |
2024/02/22 | 3,035 | 3,080 | 3,035 | 3,070 | 67,200 |
2024/02/21 | 3,030 | 3,055 | 3,010 | 3,045 | 43,000 |
2024/02/20 | 3,040 | 3,100 | 3,020 | 3,045 | 94,500 |
2024/02/19 | 2,991 | 3,045 | 2,986 | 3,030 | 95,100 |
2024/02/16 | 3,070 | 3,085 | 2,978 | 3,020 | 368,100 |
2024/02/15 | 2,901 | 2,907 | 2,838 | 2,867 | 84,800 |
2024/02/14 | 2,921 | 2,930 | 2,878 | 2,898 | 48,100 |
2024/02/13 | 2,904 | 2,938 | 2,876 | 2,938 | 56,900 |
2024/02/09 | 2,885 | 2,915 | 2,871 | 2,894 | 41,900 |
2024/02/08 | 2,912 | 2,918 | 2,867 | 2,895 | 65,700 |
2024/02/07 | 2,930 | 2,963 | 2,902 | 2,911 | 46,700 |
2024/02/06 | 2,942 | 2,962 | 2,922 | 2,926 | 47,800 |
2024/02/05 | 2,963 | 2,964 | 2,932 | 2,939 | 47,700 |
2024/02/02 | 3,005 | 3,005 | 2,961 | 2,963 | 54,800 |
2024/02/01 | 2,961 | 3,015 | 2,961 | 3,005 | 107,500 |
2024/01/31 | 2,960 | 2,984 | 2,951 | 2,968 | 54,400 |
2024/01/30 | 2,964 | 2,985 | 2,943 | 2,963 | 79,700 |
2024/01/29 | 2,920 | 2,968 | 2,920 | 2,964 | 89,600 |
2024/01/26 | 2,915 | 2,929 | 2,895 | 2,921 | 97,200 |
2024/01/25 | 2,865 | 2,900 | 2,861 | 2,898 | 80,900 |
2024/01/24 | 2,950 | 2,955 | 2,876 | 2,879 | 146,700 |
2024/01/23 | 2,931 | 2,979 | 2,931 | 2,966 | 116,800 |
2024/01/22 | 2,910 | 2,934 | 2,889 | 2,930 | 107,300 |
2024/01/19 | 2,945 | 2,951 | 2,910 | 2,917 | 155,200 |
2024/01/18 | 2,990 | 3,000 | 2,930 | 2,940 | 468,500 |
2024/01/18 | 1 -> 2.00 分割 | ||||
2024/01/17 | 6,040 | 6,060 | 5,910 | 5,910 | 334,500 |
2024/01/16 | 6,060 | 6,110 | 6,050 | 6,050 | 106,300 |
2024/01/15 | 6,020 | 6,060 | 5,980 | 6,030 | 119,500 |
2024/01/12 | 6,100 | 6,100 | 6,010 | 6,020 | 86,500 |
2024/01/11 | 6,100 | 6,120 | 6,040 | 6,050 | 108,500 |
2024/01/10 | 6,030 | 6,120 | 6,030 | 6,090 | 66,000 |
2024/01/09 | 5,930 | 6,020 | 5,890 | 5,990 | 91,000 |
2024/01/05 | 5,940 | 5,940 | 5,860 | 5,890 | 87,200 |
2024/01/04 | 5,850 | 5,890 | 5,820 | 5,880 | 102,400 |
2023/12/29 | 5,850 | 5,900 | 5,830 | 5,850 | 49,300 |
2023/12/28 | 5,820 | 5,870 | 5,810 | 5,850 | 60,300 |
2023/12/27 | 5,840 | 5,860 | 5,790 | 5,840 | 31,900 |
2023/12/26 | 5,850 | 5,870 | 5,820 | 5,850 | 21,400 |
2023/12/25 | 5,820 | 5,840 | 5,710 | 5,820 | 21,500 |
2023/12/22 | 5,890 | 5,930 | 5,800 | 5,820 | 25,300 |
2023/12/21 | 5,800 | 5,860 | 5,790 | 5,850 | 21,300 |
2023/12/20 | 5,780 | 5,810 | 5,760 | 5,810 | 21,500 |
2023/12/19 | 5,700 | 5,770 | 5,690 | 5,750 | 23,300 |
2023/12/18 | 5,660 | 5,690 | 5,590 | 5,690 | 27,900 |
2023/12/15 | 5,720 | 5,720 | 5,640 | 5,660 | 31,100 |
2023/12/14 | 5,780 | 5,780 | 5,720 | 5,730 | 14,400 |
2023/12/13 | 5,880 | 5,890 | 5,780 | 5,790 | 18,500 |
2023/12/12 | 5,880 | 5,920 | 5,860 | 5,890 | 18,500 |
2023/12/11 | 5,860 | 5,880 | 5,840 | 5,870 | 13,200 |
2023/12/08 | 5,890 | 5,920 | 5,800 | 5,830 | 26,200 |
2023/12/07 | 5,930 | 5,950 | 5,900 | 5,910 | 14,400 |
2023/12/06 | 5,880 | 5,970 | 5,880 | 5,940 | 15,600 |
2023/12/05 | 5,880 | 5,950 | 5,870 | 5,880 | 22,100 |
2023/12/04 | 6,010 | 6,010 | 5,870 | 5,910 | 24,400 |
2023/12/01 | 6,020 | 6,080 | 5,970 | 6,010 | 30,400 |
2023/11/30 | 5,970 | 6,010 | 5,880 | 5,980 | 42,500 |
2023/11/29 | 6,070 | 6,090 | 5,920 | 5,990 | 63,400 |
2023/11/28 | 6,230 | 6,240 | 6,050 | 6,160 | 117,700 |
2023/11/27 | 6,130 | 6,320 | 6,130 | 6,310 | 99,400 |
2023/11/24 | 6,030 | 6,080 | 6,000 | 6,080 | 31,600 |
2023/11/22 | 5,950 | 6,050 | 5,940 | 6,010 | 38,300 |
2023/11/21 | 5,940 | 5,970 | 5,880 | 5,920 | 15,100 |
2023/11/20 | 5,990 | 6,010 | 5,910 | 5,940 | 34,400 |
2023/11/17 | 5,900 | 5,990 | 5,890 | 5,990 | 24,300 |
2023/11/16 | 5,820 | 5,920 | 5,810 | 5,880 | 23,500 |
2023/11/15 | 5,850 | 5,880 | 5,780 | 5,810 | 18,600 |
2023/11/14 | 5,860 | 5,880 | 5,820 | 5,850 | 16,700 |
2023/11/13 | 5,860 | 5,860 | 5,810 | 5,840 | 15,800 |
2023/11/10 | 5,720 | 5,810 | 5,720 | 5,800 | 25,300 |
2023/11/09 | 5,780 | 5,810 | 5,720 | 5,790 | 16,200 |
2023/11/08 | 5,870 | 5,870 | 5,780 | 5,810 | 20,000 |
2023/11/07 | 5,920 | 5,940 | 5,870 | 5,870 | 12,000 |
2023/11/06 | 5,900 | 5,940 | 5,860 | 5,920 | 31,000 |
2023/11/02 | 5,980 | 6,000 | 5,860 | 5,880 | 22,100 |
2023/11/01 | 5,920 | 5,970 | 5,860 | 5,940 | 41,700 |
2023/10/31 | 5,670 | 5,870 | 5,670 | 5,840 | 36,700 |
2023/10/30 | 5,720 | 5,720 | 5,600 | 5,670 | 28,000 |
2023/10/27 | 5,610 | 5,740 | 5,580 | 5,730 | 31,000 |
2023/10/26 | 5,610 | 5,660 | 5,560 | 5,610 | 17,600 |
2023/10/25 | 5,590 | 5,620 | 5,560 | 5,590 | 13,300 |
2023/10/24 | 5,540 | 5,570 | 5,470 | 5,540 | 28,600 |
2023/10/23 | 5,500 | 5,580 | 5,480 | 5,540 | 20,900 |
2023/10/20 | 5,430 | 5,510 | 5,430 | 5,480 | 11,000 |
2023/10/19 | 5,380 | 5,510 | 5,380 | 5,480 | 16,200 |
2023/10/18 | 5,400 | 5,460 | 5,360 | 5,450 | 18,200 |
2023/10/17 | 5,470 | 5,480 | 5,400 | 5,410 | 16,600 |
2023/10/16 | 5,440 | 5,490 | 5,410 | 5,430 | 16,700 |
2023/10/13 | 5,500 | 5,550 | 5,440 | 5,440 | 18,400 |
2023/10/12 | 5,580 | 5,590 | 5,510 | 5,530 | 19,500 |
2023/10/11 | 5,670 | 5,670 | 5,590 | 5,590 | 19,200 |
2023/10/10 | 5,660 | 5,710 | 5,630 | 5,700 | 30,500 |
2023/10/06 | 5,520 | 5,640 | 5,520 | 5,630 | 35,000 |
2023/10/05 | 5,470 | 5,550 | 5,450 | 5,540 | 28,000 |
2023/10/04 | 5,430 | 5,480 | 5,410 | 5,440 | 27,300 |
2023/10/03 | 5,450 | 5,510 | 5,410 | 5,460 | 23,100 |
2023/10/02 | 5,540 | 5,570 | 5,460 | 5,460 | 21,800 |
2023/09/29 | 5,600 | 5,630 | 5,500 | 5,510 | 23,200 |
2023/09/28 | 5,650 | 5,680 | 5,570 | 5,610 | 27,400 |
2023/09/27 | 5,660 | 5,710 | 5,580 | 5,710 | 24,800 |
2023/09/26 | 5,680 | 5,700 | 5,660 | 5,660 | 16,300 |
2023/09/25 | 5,610 | 5,690 | 5,610 | 5,680 | 13,600 |
2023/09/22 | 5,610 | 5,650 | 5,580 | 5,630 | 20,300 |
2023/09/21 | 5,630 | 5,690 | 5,620 | 5,640 | 20,000 |
2023/09/20 | 5,750 | 5,750 | 5,650 | 5,660 | 30,800 |
2023/09/19 | 5,780 | 5,800 | 5,740 | 5,760 | 21,800 |
2023/09/15 | 5,800 | 5,850 | 5,780 | 5,780 | 30,800 |
2023/09/14 | 5,880 | 5,900 | 5,840 | 5,840 | 21,300 |
2023/09/13 | 5,930 | 5,930 | 5,890 | 5,890 | 17,700 |
2023/09/12 | 5,830 | 5,950 | 5,830 | 5,940 | 23,600 |
2023/09/11 | 5,920 | 5,920 | 5,800 | 5,820 | 33,000 |
2023/09/08 | 5,970 | 5,970 | 5,850 | 5,880 | 33,200 |
2023/09/07 | 5,860 | 5,980 | 5,850 | 5,980 | 52,100 |
2023/09/06 | 5,790 | 5,850 | 5,780 | 5,850 | 25,600 |
2023/09/05 | 5,740 | 5,810 | 5,730 | 5,790 | 26,400 |
2023/09/04 | 5,840 | 5,840 | 5,740 | 5,740 | 43,400 |
2023/09/01 | 5,850 | 5,870 | 5,800 | 5,840 | 40,000 |
2023/08/31 | 5,900 | 5,920 | 5,800 | 5,810 | 56,400 |
2023/08/30 | 5,840 | 6,000 | 5,830 | 5,930 | 89,400 |
2023/08/29 | 5,670 | 5,940 | 5,620 | 5,900 | 198,300 |
2023/08/28 | 5,520 | 5,580 | 5,510 | 5,570 | 44,300 |
2023/08/25 | 5,530 | 5,540 | 5,480 | 5,500 | 18,200 |
2023/08/24 | 5,530 | 5,540 | 5,490 | 5,520 | 14,700 |
2023/08/23 | 5,500 | 5,540 | 5,480 | 5,530 | 15,700 |
2023/08/22 | 5,440 | 5,500 | 5,430 | 5,500 | 17,800 |
2023/08/21 | 5,360 | 5,480 | 5,360 | 5,440 | 41,400 |
2023/08/18 | 5,380 | 5,400 | 5,330 | 5,360 | 20,800 |
2023/08/17 | 5,540 | 5,540 | 5,400 | 5,420 | 21,200 |
2023/08/16 | 5,580 | 5,580 | 5,520 | 5,560 | 21,100 |
2023/08/15 | 5,530 | 5,580 | 5,490 | 5,580 | 38,700 |
2023/08/14 | 5,440 | 5,540 | 5,430 | 5,530 | 50,100 |
2023/08/10 | 5,420 | 5,450 | 5,370 | 5,440 | 25,600 |
2023/08/09 | 5,400 | 5,460 | 5,360 | 5,460 | 45,600 |
2023/08/08 | 5,310 | 5,440 | 5,310 | 5,430 | 38,500 |
2023/08/07 | 5,260 | 5,330 | 5,240 | 5,330 | 45,900 |
2023/08/04 | 5,210 | 5,260 | 5,190 | 5,240 | 15,100 |
2023/08/03 | 5,180 | 5,220 | 5,170 | 5,210 | 25,400 |
2023/08/02 | 5,260 | 5,260 | 5,180 | 5,200 | 22,400 |
2023/08/01 | 5,180 | 5,280 | 5,180 | 5,280 | 44,600 |
2023/07/31 | 5,180 | 5,180 | 5,140 | 5,170 | 41,900 |
2023/07/28 | 5,080 | 5,170 | 5,080 | 5,160 | 59,200 |
2023/07/27 | 5,100 | 5,150 | 5,070 | 5,140 | 48,900 |
2023/07/26 | 5,090 | 5,100 | 5,060 | 5,080 | 15,000 |
2023/07/25 | 5,170 | 5,170 | 5,090 | 5,100 | 21,300 |
2023/07/24 | 5,100 | 5,190 | 5,080 | 5,170 | 67,400 |
2023/07/21 | 5,020 | 5,170 | 5,010 | 5,100 | 100,400 |
2023/07/20 | 4,970 | 5,040 | 4,935 | 5,010 | 76,900 |
2023/07/19 | 4,905 | 4,945 | 4,885 | 4,945 | 193,300 |
2023/07/18 | 4,935 | 4,950 | 4,905 | 4,930 | 334,600 |
2023/07/14 | 4,940 | 4,970 | 4,905 | 4,925 | 83,300 |
2023/07/13 | 4,995 | 5,000 | 4,925 | 4,925 | 183,300 |
2023/07/12 | 5,010 | 5,020 | 5,000 | 5,000 | 49,400 |
2023/07/11 | 5,010 | 5,040 | 5,000 | 5,000 | 51,800 |
2023/07/10 | 5,050 | 5,060 | 5,010 | 5,010 | 66,100 |
2023/07/07 | 5,010 | 5,060 | 5,000 | 5,030 | 66,200 |
2023/07/06 | 5,060 | 5,070 | 5,010 | 5,030 | 79,400 |
2023/07/05 | 5,060 | 5,080 | 5,050 | 5,060 | 30,800 |
2023/07/04 | 5,070 | 5,080 | 5,050 | 5,080 | 38,100 |
2023/07/03 | 5,080 | 5,090 | 5,040 | 5,040 | 56,100 |
2023/06/30 | 5,070 | 5,080 | 5,020 | 5,040 | 48,000 |
2023/06/29 | 5,090 | 5,100 | 5,070 | 5,080 | 34,400 |
2023/06/28 | 5,060 | 5,100 | 5,060 | 5,100 | 25,600 |
2023/06/27 | 5,030 | 5,050 | 5,010 | 5,030 | 10,800 |
2023/06/26 | 5,030 | 5,040 | 4,990 | 5,030 | 20,300 |
2023/06/23 | 5,040 | 5,070 | 5,010 | 5,030 | 16,600 |
2023/06/22 | 5,080 | 5,100 | 5,030 | 5,030 | 19,200 |
2023/06/21 | 5,070 | 5,120 | 5,070 | 5,080 | 20,800 |
2023/06/20 | 5,070 | 5,080 | 5,030 | 5,070 | 18,300 |
2023/06/19 | 5,100 | 5,100 | 5,060 | 5,100 | 12,100 |
2023/06/16 | 5,080 | 5,090 | 5,050 | 5,090 | 42,500 |
2023/06/15 | 5,100 | 5,130 | 5,090 | 5,090 | 13,800 |
2023/06/14 | 5,070 | 5,110 | 5,060 | 5,100 | 15,500 |
2023/06/13 | 5,080 | 5,130 | 5,060 | 5,070 | 26,600 |
2023/06/12 | 5,070 | 5,070 | 5,020 | 5,060 | 12,800 |
2023/06/09 | 5,020 | 5,050 | 5,010 | 5,040 | 28,300 |
2023/06/08 | 5,000 | 5,030 | 5,000 | 5,020 | 16,400 |
2023/06/07 | 5,040 | 5,040 | 4,985 | 5,000 | 19,300 |
2023/06/06 | 5,020 | 5,020 | 4,980 | 5,020 | 26,400 |
2023/06/05 | 5,070 | 5,070 | 5,000 | 5,020 | 23,500 |
2023/06/02 | 4,900 | 5,010 | 4,900 | 5,000 | 43,000 |
2023/06/01 | 4,900 | 4,930 | 4,890 | 4,910 | 20,000 |
2023/05/31 | 4,915 | 4,950 | 4,885 | 4,905 | 41,500 |
2023/05/30 | 4,910 | 4,930 | 4,835 | 4,925 | 44,800 |
2023/05/29 | 5,050 | 5,090 | 4,900 | 4,900 | 84,100 |
2023/05/26 | 4,965 | 5,020 | 4,965 | 4,995 | 40,600 |