ダイドーリミテッド(3205)の株価時系列情報
ダイドーリミテッド(3205)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 |
---|---|---|---|---|---|
2019/12/30 | 278 | 279 | 277 | 279 | 25,700 |
2019/12/27 | 277 | 278 | 276 | 278 | 49,700 |
2019/12/26 | 277 | 277 | 274 | 276 | 92,300 |
2019/12/25 | 277 | 278 | 275 | 276 | 67,400 |
2019/12/24 | 278 | 280 | 277 | 277 | 67,300 |
2019/12/23 | 279 | 280 | 277 | 278 | 124,300 |
2019/12/20 | 279 | 280 | 279 | 279 | 35,100 |
2019/12/19 | 280 | 280 | 279 | 279 | 24,100 |
2019/12/18 | 280 | 280 | 279 | 280 | 40,100 |
2019/12/17 | 278 | 280 | 278 | 280 | 77,600 |
2019/12/16 | 279 | 279 | 278 | 279 | 28,200 |
2019/12/13 | 280 | 281 | 279 | 279 | 131,100 |
2019/12/12 | 280 | 280 | 278 | 280 | 36,400 |
2019/12/11 | 278 | 280 | 278 | 279 | 48,200 |
2019/12/10 | 280 | 280 | 278 | 278 | 56,600 |
2019/12/09 | 280 | 280 | 279 | 279 | 49,400 |
2019/12/06 | 279 | 280 | 278 | 280 | 54,200 |
2019/12/05 | 281 | 281 | 279 | 280 | 94,500 |
2019/12/04 | 279 | 281 | 279 | 281 | 52,000 |
2019/12/03 | 280 | 280 | 279 | 280 | 31,700 |
2019/12/02 | 280 | 281 | 279 | 280 | 50,100 |
2019/11/29 | 281 | 282 | 280 | 280 | 51,400 |
2019/11/28 | 280 | 281 | 279 | 279 | 35,700 |
2019/11/27 | 281 | 282 | 280 | 280 | 31,100 |
2019/11/26 | 280 | 282 | 278 | 282 | 79,100 |
2019/11/25 | 279 | 280 | 278 | 279 | 63,000 |
2019/11/22 | 280 | 281 | 279 | 279 | 33,300 |
2019/11/21 | 281 | 281 | 279 | 281 | 40,300 |
2019/11/20 | 282 | 282 | 280 | 281 | 83,800 |
2019/11/19 | 280 | 282 | 280 | 281 | 52,200 |
2019/11/18 | 280 | 283 | 280 | 281 | 40,000 |
2019/11/15 | 282 | 282 | 281 | 281 | 16,900 |
2019/11/14 | 284 | 284 | 280 | 281 | 40,300 |
2019/11/13 | 281 | 284 | 281 | 283 | 55,200 |
2019/11/12 | 280 | 283 | 279 | 283 | 92,200 |
2019/11/11 | 283 | 283 | 278 | 280 | 86,400 |
2019/11/08 | 285 | 285 | 281 | 281 | 72,300 |
2019/11/07 | 283 | 284 | 282 | 284 | 42,800 |
2019/11/06 | 285 | 285 | 283 | 284 | 47,300 |
2019/11/05 | 284 | 285 | 283 | 284 | 90,400 |
2019/11/01 | 285 | 285 | 284 | 285 | 24,700 |
2019/10/31 | 287 | 287 | 284 | 285 | 37,400 |
2019/10/30 | 282 | 287 | 281 | 287 | 188,800 |
2019/10/29 | 284 | 284 | 280 | 281 | 86,700 |
2019/10/28 | 283 | 285 | 281 | 282 | 79,300 |
2019/10/25 | 283 | 284 | 279 | 282 | 58,400 |
2019/10/24 | 282 | 283 | 277 | 280 | 92,100 |
2019/10/23 | 283 | 283 | 280 | 281 | 48,200 |
2019/10/21 | 280 | 282 | 278 | 282 | 52,900 |
2019/10/18 | 276 | 281 | 276 | 280 | 74,700 |
2019/10/17 | 276 | 277 | 275 | 276 | 31,900 |
2019/10/16 | 278 | 278 | 275 | 276 | 53,400 |
2019/10/15 | 274 | 277 | 274 | 276 | 61,700 |
2019/10/11 | 276 | 276 | 272 | 272 | 44,000 |
2019/10/10 | 277 | 279 | 275 | 275 | 41,900 |
2019/10/09 | 278 | 279 | 277 | 277 | 39,600 |
2019/10/08 | 279 | 279 | 277 | 278 | 45,300 |
2019/10/07 | 278 | 279 | 277 | 278 | 20,100 |
2019/10/04 | 277 | 278 | 276 | 278 | 16,200 |
2019/10/03 | 277 | 278 | 276 | 278 | 20,900 |
2019/10/02 | 278 | 279 | 277 | 279 | 23,900 |
2019/10/01 | 278 | 278 | 276 | 278 | 18,700 |
2019/09/30 | 276 | 279 | 276 | 276 | 31,600 |
2019/09/27 | 279 | 279 | 276 | 277 | 52,300 |
2019/09/26 | 275 | 279 | 274 | 277 | 105,300 |
2019/09/25 | 273 | 275 | 271 | 275 | 78,400 |
2019/09/24 | 272 | 273 | 271 | 273 | 57,300 |
2019/09/20 | 272 | 272 | 271 | 272 | 30,200 |
2019/09/19 | 270 | 272 | 270 | 272 | 63,500 |
2019/09/18 | 272 | 272 | 270 | 271 | 38,300 |
2019/09/17 | 271 | 273 | 269 | 271 | 131,300 |
2019/09/13 | 270 | 273 | 269 | 273 | 102,600 |
2019/09/12 | 269 | 270 | 268 | 270 | 64,600 |
2019/09/11 | 268 | 270 | 267 | 269 | 82,400 |
2019/09/10 | 268 | 269 | 266 | 268 | 75,100 |
2019/09/09 | 269 | 269 | 268 | 269 | 32,500 |
2019/09/06 | 270 | 271 | 268 | 269 | 62,100 |
2019/09/05 | 270 | 272 | 269 | 270 | 45,600 |
2019/09/04 | 270 | 271 | 268 | 270 | 50,400 |
2019/09/03 | 271 | 272 | 270 | 272 | 26,400 |
2019/09/02 | 273 | 273 | 271 | 271 | 43,200 |
2019/08/30 | 271 | 274 | 271 | 274 | 45,500 |
2019/08/29 | 270 | 271 | 269 | 271 | 25,500 |
2019/08/28 | 269 | 271 | 268 | 270 | 42,600 |
2019/08/27 | 270 | 272 | 270 | 270 | 25,900 |
2019/08/26 | 273 | 274 | 268 | 270 | 89,500 |
2019/08/23 | 275 | 276 | 273 | 274 | 31,800 |
2019/08/22 | 280 | 280 | 274 | 274 | 58,500 |
2019/08/21 | 280 | 282 | 279 | 280 | 48,700 |
2019/08/20 | 287 | 288 | 271 | 284 | 138,000 |
2019/08/19 | 287 | 291 | 284 | 287 | 60,300 |
2019/08/16 | 290 | 290 | 283 | 286 | 75,700 |
2019/08/15 | 288 | 291 | 285 | 290 | 100,700 |
2019/08/14 | 293 | 293 | 290 | 291 | 49,800 |
2019/08/13 | 291 | 292 | 290 | 292 | 43,400 |
2019/08/09 | 293 | 293 | 290 | 292 | 39,400 |
2019/08/08 | 290 | 293 | 290 | 292 | 30,400 |
2019/08/07 | 289 | 292 | 288 | 292 | 56,700 |
2019/08/06 | 287 | 289 | 285 | 289 | 59,200 |
2019/08/05 | 290 | 293 | 290 | 291 | 62,600 |
2019/08/02 | 290 | 294 | 290 | 292 | 43,900 |
2019/08/01 | 293 | 294 | 291 | 294 | 44,100 |
2019/07/31 | 293 | 294 | 291 | 294 | 28,600 |
2019/07/30 | 295 | 295 | 293 | 294 | 27,000 |
2019/07/29 | 294 | 295 | 294 | 294 | 12,000 |
2019/07/26 | 294 | 295 | 292 | 295 | 23,400 |
2019/07/25 | 294 | 295 | 291 | 294 | 32,400 |
2019/07/24 | 295 | 298 | 294 | 295 | 41,700 |
2019/07/23 | 291 | 297 | 291 | 296 | 37,600 |
2019/07/22 | 293 | 293 | 291 | 293 | 53,700 |
2019/07/19 | 292 | 296 | 291 | 294 | 61,300 |
2019/07/18 | 292 | 294 | 292 | 292 | 39,200 |
2019/07/17 | 291 | 294 | 291 | 294 | 30,800 |
2019/07/16 | 291 | 295 | 291 | 291 | 60,000 |
2019/07/12 | 291 | 292 | 290 | 292 | 22,600 |
2019/07/11 | 290 | 294 | 289 | 291 | 74,100 |
2019/07/10 | 289 | 291 | 288 | 289 | 51,400 |
2019/07/09 | 290 | 291 | 288 | 290 | 35,700 |
2019/07/08 | 288 | 291 | 288 | 289 | 49,900 |
2019/07/05 | 288 | 289 | 284 | 289 | 103,400 |
2019/07/04 | 286 | 288 | 285 | 286 | 85,900 |
2019/07/03 | 282 | 285 | 280 | 285 | 90,000 |
2019/07/02 | 282 | 285 | 281 | 282 | 75,200 |
2019/07/01 | 279 | 283 | 279 | 283 | 91,600 |
2019/06/28 | 282 | 283 | 280 | 281 | 76,000 |
2019/06/27 | 283 | 285 | 281 | 283 | 54,800 |
2019/06/26 | 284 | 285 | 284 | 284 | 26,600 |
2019/06/25 | 285 | 286 | 284 | 285 | 33,300 |
2019/06/24 | 285 | 286 | 284 | 285 | 55,400 |
2019/06/21 | 287 | 288 | 285 | 285 | 70,900 |
2019/06/20 | 286 | 287 | 284 | 287 | 118,400 |
2019/06/19 | 296 | 297 | 285 | 286 | 242,200 |
2019/06/18 | 303 | 306 | 302 | 303 | 26,200 |
2019/06/17 | 305 | 306 | 303 | 303 | 31,400 |
2019/06/14 | 304 | 305 | 303 | 304 | 40,000 |
2019/06/13 | 303 | 306 | 303 | 304 | 26,000 |
2019/06/12 | 304 | 307 | 303 | 304 | 43,900 |
2019/06/11 | 305 | 305 | 304 | 304 | 27,700 |
2019/06/10 | 305 | 308 | 304 | 305 | 61,100 |
2019/06/07 | 309 | 309 | 306 | 306 | 25,800 |
2019/06/06 | 312 | 314 | 310 | 310 | 22,400 |
2019/06/05 | 314 | 316 | 311 | 313 | 23,000 |
2019/06/04 | 310 | 315 | 308 | 314 | 21,200 |
2019/06/03 | 311 | 312 | 309 | 309 | 14,400 |
2019/05/31 | 313 | 313 | 312 | 312 | 13,500 |
2019/05/30 | 315 | 318 | 312 | 315 | 14,900 |
2019/05/29 | 315 | 319 | 315 | 316 | 17,700 |
2019/05/28 | 323 | 323 | 317 | 317 | 12,100 |
2019/05/27 | 323 | 324 | 321 | 324 | 14,000 |
2019/05/24 | 322 | 332 | 322 | 323 | 37,100 |
2019/05/23 | 323 | 325 | 322 | 324 | 14,100 |
2019/05/22 | 326 | 328 | 324 | 325 | 20,000 |
2019/05/21 | 324 | 326 | 323 | 326 | 11,800 |
2019/05/20 | 320 | 325 | 319 | 324 | 16,400 |
2019/05/17 | 320 | 323 | 318 | 318 | 26,500 |
2019/05/16 | 306 | 319 | 306 | 318 | 33,300 |
2019/05/15 | 306 | 306 | 304 | 306 | 15,600 |
2019/05/14 | 306 | 306 | 304 | 305 | 24,900 |
2019/05/13 | 311 | 316 | 310 | 310 | 36,600 |
2019/05/10 | 317 | 320 | 315 | 315 | 29,100 |
2019/05/09 | 321 | 322 | 315 | 319 | 40,000 |
2019/05/08 | 321 | 323 | 320 | 323 | 28,700 |
2019/05/07 | 324 | 326 | 322 | 323 | 38,700 |
2019/04/26 | 322 | 323 | 321 | 323 | 20,500 |
2019/04/25 | 324 | 325 | 322 | 323 | 30,100 |
2019/04/24 | 327 | 328 | 325 | 325 | 20,600 |
2019/04/23 | 329 | 331 | 327 | 329 | 27,700 |
2019/04/22 | 331 | 331 | 328 | 329 | 20,200 |
2019/04/19 | 333 | 333 | 331 | 333 | 15,800 |
2019/04/18 | 329 | 333 | 328 | 333 | 24,500 |
2019/04/17 | 331 | 333 | 328 | 331 | 29,600 |
2019/04/16 | 332 | 335 | 330 | 332 | 17,600 |
2019/04/15 | 330 | 334 | 329 | 334 | 32,200 |
2019/04/12 | 333 | 334 | 330 | 330 | 18,800 |
2019/04/11 | 331 | 335 | 331 | 333 | 21,500 |
2019/04/10 | 333 | 335 | 331 | 334 | 35,500 |
2019/04/09 | 334 | 335 | 331 | 334 | 25,500 |
2019/04/08 | 331 | 335 | 331 | 335 | 39,600 |
2019/04/05 | 326 | 330 | 325 | 330 | 45,200 |
2019/04/04 | 325 | 327 | 322 | 326 | 41,100 |
2019/04/03 | 325 | 326 | 323 | 326 | 32,000 |
2019/04/02 | 327 | 329 | 324 | 325 | 32,500 |
2019/04/01 | 324 | 327 | 323 | 326 | 54,000 |
2019/03/29 | 325 | 326 | 323 | 324 | 49,100 |
2019/03/28 | 325 | 325 | 323 | 324 | 62,900 |
2019/03/27 | 330 | 330 | 323 | 325 | 223,700 |
2019/03/26 | 336 | 341 | 335 | 337 | 291,100 |
2019/03/25 | 335 | 339 | 333 | 334 | 213,900 |
2019/03/22 | 331 | 335 | 331 | 335 | 148,900 |
2019/03/20 | 330 | 331 | 326 | 331 | 144,700 |
2019/03/19 | 340 | 341 | 330 | 331 | 217,500 |
2019/03/18 | 345 | 345 | 341 | 342 | 182,200 |
2019/03/15 | 342 | 349 | 342 | 345 | 99,800 |
2019/03/14 | 346 | 347 | 343 | 343 | 65,500 |
2019/03/13 | 341 | 347 | 341 | 346 | 74,400 |
2019/03/12 | 345 | 348 | 342 | 342 | 112,500 |
2019/03/11 | 347 | 347 | 343 | 345 | 86,100 |
2019/03/08 | 350 | 352 | 347 | 348 | 69,700 |
2019/03/07 | 356 | 356 | 353 | 354 | 53,900 |
2019/03/06 | 357 | 359 | 356 | 357 | 124,800 |
2019/03/05 | 360 | 361 | 358 | 360 | 34,000 |
2019/03/04 | 363 | 363 | 360 | 361 | 41,400 |
2019/03/01 | 363 | 364 | 360 | 363 | 30,600 |
2019/02/28 | 360 | 365 | 360 | 364 | 48,300 |
2019/02/27 | 357 | 362 | 355 | 361 | 48,700 |
2019/02/26 | 355 | 360 | 354 | 358 | 57,700 |
2019/02/25 | 354 | 355 | 351 | 355 | 46,400 |
2019/02/22 | 352 | 352 | 348 | 352 | 27,400 |
2019/02/21 | 348 | 352 | 348 | 351 | 20,300 |
2019/02/20 | 348 | 350 | 346 | 347 | 36,400 |
2019/02/19 | 348 | 350 | 345 | 345 | 25,100 |
2019/02/18 | 349 | 351 | 345 | 346 | 24,500 |
2019/02/15 | 346 | 346 | 340 | 345 | 21,000 |
2019/02/14 | 346 | 351 | 345 | 346 | 42,000 |
2019/02/13 | 333 | 345 | 333 | 343 | 60,100 |
2019/02/12 | 334 | 340 | 334 | 335 | 39,900 |
2019/02/08 | 344 | 344 | 335 | 336 | 39,800 |
2019/02/07 | 351 | 351 | 345 | 345 | 20,800 |
2019/02/06 | 350 | 351 | 349 | 351 | 20,000 |
2019/02/05 | 337 | 349 | 337 | 349 | 41,400 |
2019/02/04 | 331 | 335 | 329 | 334 | 40,300 |
2019/02/01 | 335 | 337 | 330 | 330 | 33,900 |
2019/01/31 | 337 | 339 | 333 | 333 | 35,900 |
2019/01/30 | 339 | 341 | 336 | 336 | 35,600 |
2019/01/29 | 338 | 339 | 335 | 337 | 31,000 |
2019/01/28 | 342 | 344 | 338 | 338 | 47,300 |
2019/01/25 | 341 | 351 | 341 | 341 | 42,600 |
2019/01/24 | 339 | 343 | 338 | 341 | 28,800 |
2019/01/23 | 350 | 350 | 340 | 341 | 38,400 |
2019/01/22 | 353 | 353 | 347 | 350 | 29,700 |
2019/01/21 | 354 | 354 | 348 | 350 | 49,800 |
2019/01/18 | 349 | 353 | 348 | 350 | 43,500 |
2019/01/17 | 342 | 346 | 338 | 346 | 44,900 |
2019/01/16 | 345 | 345 | 335 | 338 | 37,500 |
2019/01/15 | 322 | 338 | 322 | 338 | 51,600 |
2019/01/11 | 312 | 320 | 311 | 320 | 44,900 |
2019/01/10 | 317 | 319 | 310 | 310 | 58,000 |
2019/01/09 | 318 | 323 | 316 | 321 | 60,900 |
2019/01/08 | 314 | 317 | 312 | 314 | 39,300 |
2019/01/07 | 309 | 317 | 305 | 311 | 58,600 |
2019/01/04 | 301 | 304 | 300 | 301 | 59,300 |