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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 5,880 5,920 5,850 5,890 135,700
2018/01/17 5,770 5,850 5,770 5,850 274,700
2018/01/16 5,780 5,820 5,770 5,790 289,500
2018/01/15 5,800 5,840 5,780 5,810 177,300
2018/01/12 5,890 5,890 5,820 5,820 134,500
2018/01/11 5,920 5,920 5,880 5,890 104,900
2018/01/10 5,910 5,940 5,890 5,920 59,300
2018/01/09 5,880 5,930 5,880 5,910 113,500
2018/01/05 5,940 5,940 5,900 5,920 57,600
2018/01/04 5,950 5,980 5,910 5,920 91,600
2017/12/29 5,960 5,960 5,930 5,950 37,100
2017/12/28 5,950 5,980 5,940 5,960 40,000
2017/12/27 5,930 5,970 5,920 5,970 50,800
2017/12/26 5,940 5,950 5,890 5,910 32,900
2017/12/25 5,960 5,970 5,930 5,930 26,900
2017/12/22 5,940 5,970 5,930 5,960 43,000
2017/12/21 5,870 5,920 5,860 5,920 42,900
2017/12/20 5,820 5,880 5,820 5,850 43,900
2017/12/19 5,860 5,870 5,800 5,810 66,700
2017/12/18 5,900 5,930 5,890 5,900 40,700
2017/12/15 5,880 5,900 5,840 5,870 59,400
2017/12/14 5,920 5,940 5,910 5,930 35,200
2017/12/13 5,900 5,920 5,880 5,910 45,500
2017/12/12 5,870 5,880 5,830 5,860 46,400
2017/12/11 5,890 5,900 5,840 5,880 39,700
2017/12/08 5,750 5,840 5,730 5,840 45,900
2017/12/07 5,750 5,810 5,750 5,780 39,400
2017/12/06 5,810 5,830 5,730 5,750 42,400
2017/12/05 5,770 5,810 5,730 5,810 32,600
2017/12/04 5,830 5,830 5,770 5,810 33,000
2017/12/01 5,780 5,880 5,760 5,840 79,700
2017/11/30 5,750 5,830 5,730 5,790 112,300
2017/11/29 5,670 5,760 5,640 5,750 116,300
2017/11/28 5,540 5,670 5,530 5,660 81,100
2017/11/27 5,630 5,630 5,540 5,540 36,100
2017/11/24 5,590 5,620 5,580 5,620 16,300
2017/11/22 5,660 5,660 5,590 5,590 14,000
2017/11/21 5,590 5,660 5,580 5,660 30,500
2017/11/20 5,550 5,570 5,530 5,570 26,800
2017/11/17 5,630 5,630 5,540 5,550 28,700
2017/11/16 5,490 5,580 5,470 5,540 20,500
2017/11/15 5,600 5,600 5,490 5,510 42,700
2017/11/14 5,630 5,640 5,600 5,620 25,300
2017/11/13 5,640 5,650 5,620 5,630 15,300
2017/11/10 5,580 5,640 5,570 5,620 37,300
2017/11/09 5,590 5,640 5,570 5,610 41,400
2017/11/08 5,600 5,600 5,570 5,600 13,700
2017/11/07 5,570 5,600 5,550 5,600 21,400
2017/11/06 5,550 5,600 5,550 5,570 25,300
2017/11/02 5,550 5,580 5,530 5,550 23,000
2017/11/01 5,560 5,570 5,530 5,560 30,200
2017/10/31 5,570 5,570 5,550 5,560 24,100
2017/10/30 5,550 5,580 5,540 5,570 35,900
2017/10/27 5,550 5,570 5,530 5,550 26,900
2017/10/26 5,480 5,570 5,480 5,550 42,600
2017/10/25 5,500 5,510 5,470 5,480 35,000
2017/10/24 5,460 5,490 5,450 5,490 28,500
2017/10/23 5,470 5,470 5,420 5,450 35,400
2017/10/20 5,400 5,450 5,400 5,430 18,800
2017/10/19 5,440 5,460 5,400 5,410 30,100
2017/10/18 5,430 5,460 5,420 5,450 22,800
2017/10/17 5,450 5,450 5,400 5,430 34,400
2017/10/16 5,420 5,470 5,410 5,440 32,300
2017/10/13 5,410 5,440 5,400 5,400 34,800
2017/10/12 5,370 5,420 5,370 5,410 20,800
2017/10/11 5,360 5,380 5,340 5,360 23,200
2017/10/10 5,360 5,360 5,330 5,340 22,500
2017/10/06 5,350 5,360 5,300 5,350 41,600
2017/10/05 5,370 5,390 5,360 5,360 16,300
2017/10/04 5,380 5,400 5,340 5,350 36,900
2017/10/03 5,390 5,400 5,360 5,370 20,500
2017/10/02 5,390 5,400 5,350 5,360 25,500
2017/09/29 5,400 5,410 5,350 5,360 32,300
2017/09/28 5,400 5,400 5,370 5,370 32,800
2017/09/27 5,360 5,400 5,340 5,390 31,100
2017/09/26 5,300 5,340 5,300 5,340 34,600
2017/09/25 5,320 5,320 5,290 5,300 21,700
2017/09/22 5,370 5,370 5,270 5,290 57,700
2017/09/21 5,360 5,360 5,330 5,330 27,000
2017/09/20 5,380 5,400 5,350 5,360 26,800
2017/09/19 5,350 5,430 5,350 5,400 32,900
2017/09/15 5,350 5,390 5,320 5,350 42,000
2017/09/14 5,390 5,410 5,370 5,390 26,500
2017/09/13 5,440 5,440 5,390 5,390 29,100
2017/09/12 5,400 5,420 5,380 5,410 26,600
2017/09/11 5,350 5,380 5,350 5,350 38,900
2017/09/08 5,350 5,370 5,320 5,330 41,900
2017/09/07 5,350 5,390 5,340 5,360 32,900
2017/09/06 5,430 5,440 5,320 5,330 72,800
2017/09/05 5,470 5,490 5,430 5,440 28,900
2017/09/04 5,510 5,510 5,460 5,480 47,100
2017/09/01 5,560 5,580 5,490 5,530 41,300
2017/08/31 5,500 5,560 5,490 5,560 44,000
2017/08/30 5,450 5,530 5,440 5,500 50,400
2017/08/29 5,480 5,520 5,410 5,430 79,700
2017/08/28 5,550 5,570 5,510 5,540 42,300
2017/08/25 5,570 5,580 5,530 5,560 24,800
2017/08/24 5,580 5,620 5,550 5,590 40,500
2017/08/23 5,560 5,600 5,530 5,600 42,900
2017/08/22 5,540 5,540 5,510 5,520 25,300
2017/08/21 5,520 5,560 5,510 5,560 19,900
2017/08/18 5,510 5,550 5,490 5,540 27,200
2017/08/17 5,540 5,580 5,530 5,550 53,200
2017/08/16 5,550 5,570 5,500 5,500 33,600
2017/08/15 5,530 5,560 5,520 5,550 30,400
2017/08/14 5,560 5,570 5,510 5,550 34,600
2017/08/10 5,530 5,560 5,510 5,560 28,700
2017/08/09 5,600 5,600 5,520 5,530 44,500
2017/08/08 5,580 5,610 5,520 5,610 58,100
2017/08/07 5,550 5,560 5,530 5,550 19,600
2017/08/04 5,550 5,560 5,520 5,560 34,800
2017/08/03 5,560 5,560 5,510 5,540 23,500
2017/08/02 5,560 5,560 5,490 5,540 47,400
2017/08/01 5,480 5,560 5,470 5,560 61,100
2017/07/31 5,500 5,500 5,450 5,470 45,900
2017/07/28 5,480 5,520 5,460 5,500 43,300
2017/07/27 5,390 5,490 5,390 5,450 79,900
2017/07/26 5,430 5,470 5,380 5,390 107,600
2017/07/25 5,480 5,490 5,420 5,430 58,700
2017/07/24 5,500 5,510 5,480 5,510 72,000
2017/07/21 5,570 5,580 5,530 5,540 74,700
2017/07/20 5,640 5,650 5,600 5,610 63,800
2017/07/19 5,600 5,660 5,600 5,640 97,300
2017/07/18 5,580 5,610 5,540 5,600 209,300
2017/07/14 5,610 5,650 5,610 5,610 266,300
2017/07/13 5,670 5,690 5,630 5,640 153,900
2017/07/12 5,730 5,730 5,670 5,670 171,100
2017/07/11 5,690 5,740 5,690 5,730 76,400
2017/07/10 5,680 5,730 5,670 5,690 83,100
2017/07/07 5,710 5,730 5,670 5,670 58,000
2017/07/06 5,730 5,750 5,710 5,710 53,400
2017/07/05 5,700 5,740 5,660 5,730 73,200
2017/07/04 5,700 5,710 5,680 5,700 61,300
2017/07/03 5,670 5,690 5,660 5,680 68,200
2017/06/30 5,670 5,670 5,600 5,660 74,500
2017/06/29 5,750 5,750 5,690 5,700 64,000
2017/06/28 5,740 5,760 5,730 5,750 59,200
2017/06/27 5,740 5,760 5,710 5,750 46,100
2017/06/26 5,730 5,730 5,710 5,730 20,800
2017/06/23 5,740 5,750 5,700 5,700 28,100
2017/06/22 5,770 5,780 5,730 5,740 42,900
2017/06/21 5,730 5,780 5,710 5,780 49,700
2017/06/20 5,750 5,770 5,690 5,720 49,700
2017/06/19 5,670 5,740 5,670 5,740 44,300
2017/06/16 5,700 5,700 5,650 5,670 37,000
2017/06/15 5,660 5,710 5,640 5,690 43,300
2017/06/14 5,700 5,700 5,640 5,640 34,300
2017/06/13 5,630 5,680 5,630 5,660 34,200
2017/06/12 5,650 5,660 5,600 5,630 47,200
2017/06/09 5,710 5,730 5,650 5,660 45,400
2017/06/08 5,730 5,750 5,700 5,710 36,700
2017/06/07 5,780 5,790 5,680 5,710 93,300
2017/06/06 5,890 5,890 5,820 5,820 50,300
2017/06/05 5,760 5,900 5,750 5,870 139,700
2017/06/02 5,730 5,770 5,660 5,750 111,900
2017/06/01 5,550 5,700 5,550 5,700 107,400
2017/05/31 5,600 5,600 5,500 5,530 58,400
2017/05/30 5,600 5,600 5,560 5,600 41,800
2017/05/29 5,490 5,590 5,460 5,580 106,300
2017/05/26 5,400 5,470 5,400 5,450 43,700
2017/05/25 5,430 5,440 5,400 5,400 30,200
2017/05/24 5,440 5,440 5,410 5,420 30,500
2017/05/23 5,450 5,480 5,410 5,430 44,800
2017/05/22 5,440 5,460 5,400 5,430 39,400
2017/05/19 5,430 5,430 5,370 5,400 31,800
2017/05/18 5,400 5,410 5,350 5,400 58,400
2017/05/17 5,460 5,460 5,410 5,430 27,700
2017/05/16 5,480 5,480 5,440 5,460 42,300
2017/05/15 5,420 5,460 5,410 5,460 37,400
2017/05/12 5,420 5,440 5,380 5,420 48,500
2017/05/11 5,450 5,450 5,400 5,420 30,500
2017/05/10 5,460 5,460 5,410 5,420 38,700
2017/05/09 5,440 5,450 5,420 5,440 37,000
2017/05/08 5,380 5,440 5,380 5,430 62,500
2017/05/02 5,320 5,370 5,320 5,360 39,800
2017/05/01 5,360 5,380 5,310 5,330 42,200
2017/04/28 5,400 5,420 5,360 5,360 28,300
2017/04/27 5,390 5,420 5,380 5,400 45,900
2017/04/26 5,370 5,380 5,330 5,380 47,200
2017/04/25 5,380 5,380 5,320 5,330 45,200
2017/04/24 5,300 5,350 5,270 5,350 44,000
2017/04/21 5,270 5,270 5,230 5,270 37,700
2017/04/20 5,300 5,300 5,190 5,220 61,800
2017/04/19 5,180 5,280 5,180 5,230 59,600
2017/04/18 5,210 5,220 5,120 5,160 49,700
2017/04/17 5,110 5,200 5,110 5,200 35,900
2017/04/14 5,160 5,180 5,090 5,100 32,500
2017/04/13 5,110 5,160 5,110 5,150 43,600
2017/04/12 5,160 5,170 5,070 5,100 72,100
2017/04/11 5,220 5,220 5,180 5,190 27,400
2017/04/10 5,220 5,260 5,180 5,200 27,400
2017/04/07 5,200 5,250 5,180 5,210 47,900
2017/04/06 5,250 5,260 5,150 5,160 53,700
2017/04/05 5,250 5,300 5,210 5,230 46,400
2017/04/04 5,280 5,320 5,230 5,250 59,100
2017/04/03 5,260 5,300 5,220 5,270 54,900
2017/03/31 5,280 5,290 5,210 5,210 77,600
2017/03/30 5,340 5,360 5,300 5,310 53,700
2017/03/29 5,330 5,380 5,300 5,340 53,900
2017/03/28 5,350 5,370 5,310 5,350 56,100
2017/03/27 5,420 5,420 5,350 5,350 30,000
2017/03/24 5,410 5,430 5,390 5,410 29,500
2017/03/23 5,390 5,430 5,360 5,410 51,500
2017/03/22 5,440 5,470 5,400 5,400 57,400
2017/03/21 5,470 5,480 5,440 5,460 49,600
2017/03/17 5,460 5,460 5,400 5,450 56,100
2017/03/16 5,450 5,470 5,430 5,460 47,400
2017/03/15 5,450 5,470 5,410 5,440 52,500
2017/03/14 5,480 5,480 5,440 5,470 41,100
2017/03/13 5,470 5,500 5,440 5,460 65,500
2017/03/10 5,320 5,430 5,320 5,410 74,700
2017/03/09 5,380 5,400 5,290 5,290 135,400
2017/03/08 5,510 5,520 5,370 5,370 207,900
2017/03/07 5,700 5,750 5,520 5,550 108,600
2017/03/06 5,700 5,760 5,700 5,760 17,000
2017/03/03 5,730 5,760 5,690 5,700 28,300
2017/03/02 5,690 5,730 5,660 5,720 26,800
2017/03/01 5,650 5,730 5,650 5,700 26,400
2017/02/28 5,720 5,770 5,690 5,690 24,800
2017/02/27 5,760 5,760 5,700 5,720 25,100
2017/02/24 5,720 5,800 5,720 5,770 44,400
2017/02/23 5,700 5,720 5,660 5,710 29,900
2017/02/22 5,680 5,700 5,660 5,700 27,100
2017/02/21 5,650 5,710 5,630 5,680 41,400
2017/02/20 5,660 5,660 5,590 5,640 37,200
2017/02/17 5,690 5,700 5,640 5,700 38,300
2017/02/16 5,700 5,720 5,630 5,660 57,700
2017/02/15 5,690 5,690 5,640 5,670 37,500
2017/02/14 5,650 5,650 5,590 5,600 41,600
2017/02/13 5,620 5,660 5,590 5,640 39,800
2017/02/10 5,570 5,580 5,520 5,550 36,100
2017/02/09 5,540 5,550 5,510 5,550 39,800
2017/02/08 5,550 5,590 5,510 5,530 47,800
2017/02/07 5,670 5,670 5,530 5,550 122,900
2017/02/06 5,900 5,910 5,820 5,830 20,200
2017/02/03 5,850 5,890 5,840 5,870 19,000
2017/02/02 5,910 5,920 5,850 5,870 37,400
2017/02/01 5,980 5,990 5,910 5,920 46,200
2017/01/31 5,930 5,970 5,930 5,960 41,300
2017/01/30 5,940 5,970 5,930 5,950 27,800
2017/01/27 5,950 5,970 5,920 5,940 37,800
2017/01/26 5,950 5,980 5,920 5,920 96,100
2017/01/25 5,990 5,990 5,930 5,930 35,400
2017/01/24 5,920 5,980 5,920 5,960 37,600
2017/01/23 5,940 5,960 5,900 5,930 64,600
2017/01/20 6,000 6,000 5,940 5,980 64,500
2017/01/19 5,980 6,020 5,970 6,000 60,200
2017/01/18 5,900 5,990 5,860 5,970 197,000
2017/01/17 6,040 6,050 5,940 5,940 243,900
2017/01/16 6,060 6,130 6,060 6,060 125,800
2017/01/13 6,050 6,120 6,050 6,090 66,100
2017/01/12 6,110 6,130 6,060 6,100 79,700
2017/01/11 6,140 6,170 6,110 6,120 62,200
2017/01/10 6,210 6,210 6,120 6,150 90,100
2017/01/06 6,270 6,290 6,170 6,230 74,500
2017/01/05 6,170 6,270 6,150 6,250 74,500
2017/01/04 6,100 6,200 6,090 6,160 77,400
2016/12/30 6,040 6,090 6,010 6,080 37,200
2016/12/29 5,980 6,070 5,980 6,050 48,900
2016/12/28 5,890 6,000 5,890 5,980 49,500
2016/12/27 5,910 5,920 5,870 5,880 23,900
2016/12/26 5,880 5,920 5,870 5,880 21,800
2016/12/22 5,840 5,880 5,840 5,870 26,700
2016/12/21 5,840 5,880 5,830 5,860 32,800
2016/12/20 5,790 5,830 5,770 5,820 22,700
2016/12/19 5,750 5,790 5,740 5,770 18,200
2016/12/16 5,750 5,770 5,720 5,740 31,200
2016/12/15 5,700 5,770 5,700 5,740 27,000
2016/12/14 5,790 5,810 5,710 5,730 48,800
2016/12/13 5,680 5,810 5,680 5,780 58,000
2016/12/12 5,610 5,680 5,570 5,680 41,000
2016/12/09 5,540 5,590 5,530 5,560 30,500
2016/12/08 5,530 5,570 5,530 5,570 14,600
2016/12/07 5,510 5,520 5,500 5,510 18,500
2016/12/06 5,570 5,570 5,500 5,500 28,300
2016/12/05 5,600 5,600 5,510 5,510 34,600
2016/12/02 5,680 5,680 5,580 5,600 43,300
2016/12/01 5,680 5,700 5,620 5,660 51,900
2016/11/30 5,660 5,680 5,630 5,650 34,200
2016/11/29 5,680 5,730 5,650 5,690 53,000
2016/11/28 5,650 5,710 5,650 5,690 16,400
2016/11/25 5,700 5,700 5,640 5,650 16,000
2016/11/24 5,700 5,720 5,650 5,670 20,800
2016/11/22 5,730 5,730 5,680 5,700 18,800
2016/11/21 5,670 5,730 5,670 5,730 15,100
2016/11/18 5,670 5,690 5,620 5,670 28,600
2016/11/17 5,620 5,680 5,610 5,640 37,300
2016/11/16 5,630 5,700 5,630 5,670 22,200
2016/11/15 5,640 5,690 5,630 5,650 34,600
2016/11/14 5,640 5,670 5,600 5,640 21,700
2016/11/11 5,760 5,760 5,580 5,600 34,300
2016/11/10 5,690 5,760 5,670 5,730 28,000
2016/11/09 5,740 5,790 5,580 5,610 41,600
2016/11/08 5,740 5,740 5,690 5,720 23,600
2016/11/07 5,720 5,760 5,640 5,710 29,500
2016/11/04 5,750 5,790 5,720 5,760 31,900
2016/11/02 5,840 5,850 5,800 5,830 42,500
2016/11/01 5,860 5,860 5,800 5,860 26,600
2016/10/31 5,780 5,840 5,770 5,810 24,600
2016/10/28 5,820 5,820 5,750 5,820 88,600

このページの先頭へ