日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ