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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,670 | 2,672 | 2,641 | 2,647 | 83,500 |
| 2025/06/12 | 2,677 | 2,681 | 2,659 | 2,681 | 51,800 |
| 2025/06/11 | 2,665 | 2,679 | 2,660 | 2,670 | 57,000 |
| 2025/06/10 | 2,673 | 2,685 | 2,659 | 2,665 | 80,900 |
| 2025/06/09 | 2,700 | 2,710 | 2,673 | 2,673 | 74,600 |
| 2025/06/06 | 2,699 | 2,707 | 2,684 | 2,689 | 77,600 |
| 2025/06/05 | 2,660 | 2,703 | 2,656 | 2,684 | 112,400 |
| 2025/06/04 | 2,653 | 2,672 | 2,638 | 2,667 | 108,700 |
| 2025/06/03 | 2,636 | 2,662 | 2,630 | 2,653 | 124,200 |
| 2025/06/02 | 2,645 | 2,657 | 2,609 | 2,636 | 248,700 |
| 2025/05/30 | 2,666 | 2,688 | 2,660 | 2,681 | 124,700 |
| 2025/05/29 | 2,685 | 2,692 | 2,661 | 2,675 | 231,200 |
| 2025/05/28 | 2,724 | 2,769 | 2,673 | 2,687 | 682,800 |
| 2025/05/27 | 2,811 | 2,833 | 2,803 | 2,824 | 92,700 |
| 2025/05/26 | 2,800 | 2,831 | 2,789 | 2,814 | 61,100 |
| 2025/05/23 | 2,772 | 2,785 | 2,760 | 2,785 | 42,400 |
| 2025/05/22 | 2,761 | 2,792 | 2,752 | 2,769 | 65,800 |
| 2025/05/21 | 2,860 | 2,860 | 2,761 | 2,761 | 108,800 |
| 2025/05/20 | 2,917 | 2,917 | 2,830 | 2,839 | 117,700 |
| 2025/05/19 | 2,889 | 2,906 | 2,875 | 2,904 | 68,100 |
| 2025/05/16 | 2,875 | 2,895 | 2,859 | 2,887 | 52,600 |
| 2025/05/15 | 2,840 | 2,864 | 2,834 | 2,860 | 59,600 |
| 2025/05/14 | 2,895 | 2,895 | 2,825 | 2,860 | 89,400 |
| 2025/05/13 | 2,932 | 2,940 | 2,899 | 2,904 | 53,000 |
| 2025/05/12 | 2,966 | 2,976 | 2,931 | 2,932 | 44,400 |
| 2025/05/09 | 2,964 | 2,978 | 2,951 | 2,960 | 39,100 |
| 2025/05/08 | 2,965 | 2,973 | 2,939 | 2,965 | 37,500 |
| 2025/05/07 | 2,942 | 2,981 | 2,942 | 2,965 | 60,800 |
| 2025/05/02 | 2,920 | 2,943 | 2,899 | 2,942 | 67,400 |
| 2025/05/01 | 2,910 | 2,932 | 2,903 | 2,920 | 40,400 |
| 2025/04/30 | 2,920 | 2,935 | 2,905 | 2,917 | 63,000 |
| 2025/04/28 | 2,896 | 2,919 | 2,896 | 2,914 | 55,600 |
| 2025/04/25 | 2,903 | 2,943 | 2,891 | 2,904 | 57,100 |
| 2025/04/24 | 2,986 | 2,986 | 2,899 | 2,903 | 64,600 |
| 2025/04/23 | 2,996 | 3,020 | 2,986 | 2,986 | 54,400 |
| 2025/04/22 | 2,986 | 3,005 | 2,979 | 2,997 | 46,300 |
| 2025/04/21 | 2,953 | 2,998 | 2,950 | 2,986 | 50,200 |
| 2025/04/18 | 2,965 | 2,974 | 2,938 | 2,947 | 37,300 |
| 2025/04/17 | 2,924 | 2,938 | 2,915 | 2,937 | 33,000 |
| 2025/04/16 | 2,919 | 2,928 | 2,900 | 2,928 | 42,500 |
| 2025/04/15 | 2,932 | 2,936 | 2,907 | 2,907 | 37,500 |
| 2025/04/14 | 2,915 | 2,938 | 2,901 | 2,901 | 62,200 |
| 2025/04/11 | 2,857 | 2,897 | 2,846 | 2,879 | 69,600 |
| 2025/04/10 | 2,869 | 2,908 | 2,835 | 2,907 | 67,200 |
| 2025/04/09 | 2,809 | 2,834 | 2,774 | 2,819 | 71,200 |
| 2025/04/08 | 2,754 | 2,841 | 2,732 | 2,837 | 88,300 |
| 2025/04/07 | 2,698 | 2,753 | 2,645 | 2,718 | 111,500 |
| 2025/04/04 | 2,755 | 2,794 | 2,750 | 2,781 | 75,900 |
| 2025/04/03 | 2,735 | 2,788 | 2,718 | 2,787 | 98,100 |
| 2025/04/02 | 2,849 | 2,849 | 2,780 | 2,785 | 77,200 |
| 2025/04/01 | 2,880 | 2,882 | 2,839 | 2,853 | 61,200 |
| 2025/03/31 | 2,871 | 2,885 | 2,845 | 2,863 | 83,300 |
| 2025/03/28 | 2,851 | 2,896 | 2,850 | 2,874 | 85,200 |
| 2025/03/27 | 2,838 | 2,885 | 2,825 | 2,863 | 108,900 |
| 2025/03/26 | 2,840 | 2,844 | 2,823 | 2,838 | 56,900 |
| 2025/03/25 | 2,831 | 2,836 | 2,802 | 2,833 | 41,400 |
| 2025/03/24 | 2,830 | 2,845 | 2,812 | 2,831 | 67,900 |
| 2025/03/21 | 2,800 | 2,846 | 2,787 | 2,828 | 84,400 |
| 2025/03/19 | 2,785 | 2,813 | 2,773 | 2,813 | 61,700 |
| 2025/03/18 | 2,785 | 2,811 | 2,778 | 2,785 | 69,800 |
| 2025/03/17 | 2,770 | 2,788 | 2,757 | 2,777 | 85,500 |
| 2025/03/14 | 2,738 | 2,767 | 2,723 | 2,764 | 113,400 |
| 2025/03/13 | 2,713 | 2,736 | 2,706 | 2,721 | 104,700 |
| 2025/03/12 | 2,713 | 2,735 | 2,693 | 2,722 | 127,800 |
| 2025/03/11 | 2,650 | 2,735 | 2,650 | 2,725 | 191,400 |
| 2025/03/10 | 2,647 | 2,663 | 2,632 | 2,656 | 154,500 |
| 2025/03/07 | 2,701 | 2,701 | 2,639 | 2,639 | 248,100 |
| 2025/03/06 | 2,735 | 2,750 | 2,705 | 2,710 | 235,100 |
| 2025/03/05 | 2,751 | 2,799 | 2,702 | 2,737 | 678,900 |
| 2025/03/04 | 3,045 | 3,055 | 2,995 | 2,995 | 143,000 |
| 2025/03/03 | 3,010 | 3,050 | 3,010 | 3,025 | 85,100 |
| 2025/02/28 | 2,981 | 2,996 | 2,973 | 2,973 | 191,800 |
| 2025/02/27 | 2,971 | 2,984 | 2,949 | 2,974 | 74,800 |
| 2025/02/26 | 2,950 | 2,963 | 2,927 | 2,963 | 68,200 |
| 2025/02/25 | 2,908 | 2,952 | 2,901 | 2,950 | 80,800 |
| 2025/02/21 | 2,930 | 2,936 | 2,883 | 2,906 | 79,200 |
| 2025/02/20 | 2,983 | 2,983 | 2,914 | 2,933 | 76,200 |
| 2025/02/19 | 2,955 | 2,966 | 2,935 | 2,963 | 51,300 |
| 2025/02/18 | 3,000 | 3,000 | 2,948 | 2,966 | 75,300 |
| 2025/02/17 | 3,005 | 3,015 | 2,994 | 3,010 | 63,300 |
| 2025/02/14 | 3,045 | 3,045 | 3,000 | 3,005 | 56,600 |
| 2025/02/13 | 3,015 | 3,060 | 3,015 | 3,045 | 53,900 |
| 2025/02/12 | 3,030 | 3,030 | 3,000 | 3,000 | 47,900 |
| 2025/02/10 | 3,035 | 3,035 | 3,000 | 3,025 | 54,400 |
| 2025/02/07 | 3,065 | 3,085 | 3,030 | 3,040 | 48,400 |
| 2025/02/06 | 3,065 | 3,075 | 3,035 | 3,070 | 57,300 |
| 2025/02/05 | 3,100 | 3,110 | 3,075 | 3,075 | 79,700 |
| 2025/02/04 | 3,190 | 3,205 | 3,120 | 3,125 | 70,800 |
| 2025/02/03 | 3,220 | 3,220 | 3,150 | 3,185 | 103,900 |
| 2025/01/31 | 3,305 | 3,305 | 3,235 | 3,245 | 71,400 |
| 2025/01/30 | 3,330 | 3,345 | 3,295 | 3,305 | 72,400 |
| 2025/01/29 | 3,375 | 3,375 | 3,345 | 3,345 | 65,200 |
| 2025/01/28 | 3,365 | 3,395 | 3,360 | 3,375 | 66,500 |
| 2025/01/27 | 3,320 | 3,360 | 3,320 | 3,355 | 83,500 |
| 2025/01/24 | 3,320 | 3,340 | 3,285 | 3,285 | 57,200 |
| 2025/01/23 | 3,315 | 3,315 | 3,250 | 3,300 | 105,500 |
| 2025/01/22 | 3,360 | 3,395 | 3,310 | 3,325 | 70,600 |
| 2025/01/21 | 3,350 | 3,375 | 3,280 | 3,360 | 104,100 |
| 2025/01/20 | 3,400 | 3,440 | 3,360 | 3,365 | 139,300 |
| 2025/01/17 | 3,250 | 3,445 | 3,230 | 3,425 | 601,900 |
| 2025/01/16 | 3,245 | 3,295 | 3,215 | 3,260 | 490,100 |
| 2025/01/15 | 3,220 | 3,255 | 3,210 | 3,245 | 264,500 |
| 2025/01/14 | 3,280 | 3,285 | 3,200 | 3,230 | 290,800 |
| 2025/01/10 | 3,245 | 3,275 | 3,230 | 3,265 | 168,300 |
| 2025/01/09 | 3,190 | 3,225 | 3,170 | 3,210 | 199,300 |
| 2025/01/08 | 3,220 | 3,235 | 3,200 | 3,200 | 111,300 |
| 2025/01/07 | 3,250 | 3,260 | 3,225 | 3,230 | 143,500 |
| 2025/01/06 | 3,300 | 3,305 | 3,245 | 3,250 | 263,500 |
| 2024/12/30 | 3,300 | 3,325 | 3,275 | 3,300 | 162,200 |
| 2024/12/27 | 3,290 | 3,330 | 3,290 | 3,305 | 161,200 |
| 2024/12/26 | 3,295 | 3,305 | 3,255 | 3,290 | 74,700 |
| 2024/12/25 | 3,300 | 3,310 | 3,270 | 3,285 | 40,600 |
| 2024/12/24 | 3,335 | 3,335 | 3,305 | 3,320 | 35,400 |
| 2024/12/23 | 3,370 | 3,370 | 3,330 | 3,335 | 57,400 |
| 2024/12/20 | 3,385 | 3,400 | 3,345 | 3,345 | 65,800 |
| 2024/12/19 | 3,365 | 3,400 | 3,360 | 3,380 | 42,200 |
| 2024/12/18 | 3,390 | 3,430 | 3,380 | 3,380 | 46,700 |
| 2024/12/17 | 3,375 | 3,400 | 3,360 | 3,375 | 53,900 |
| 2024/12/16 | 3,420 | 3,425 | 3,370 | 3,375 | 69,700 |
| 2024/12/13 | 3,470 | 3,505 | 3,415 | 3,425 | 82,600 |
| 2024/12/12 | 3,490 | 3,520 | 3,455 | 3,505 | 61,300 |
| 2024/12/11 | 3,470 | 3,500 | 3,455 | 3,475 | 56,900 |
| 2024/12/10 | 3,480 | 3,500 | 3,455 | 3,465 | 48,000 |
| 2024/12/09 | 3,510 | 3,525 | 3,465 | 3,470 | 67,300 |
| 2024/12/06 | 3,480 | 3,515 | 3,460 | 3,500 | 101,100 |
| 2024/12/05 | 3,540 | 3,540 | 3,465 | 3,530 | 110,500 |
| 2024/12/04 | 3,570 | 3,600 | 3,495 | 3,550 | 149,500 |
| 2024/12/03 | 3,460 | 3,565 | 3,440 | 3,545 | 258,700 |
| 2024/12/02 | 3,370 | 3,480 | 3,360 | 3,465 | 188,100 |
| 2024/11/29 | 3,335 | 3,380 | 3,305 | 3,365 | 144,900 |
| 2024/11/28 | 3,290 | 3,340 | 3,270 | 3,335 | 231,700 |
| 2024/11/27 | 3,000 | 3,290 | 3,000 | 3,290 | 717,900 |
| 2024/11/26 | 2,919 | 2,945 | 2,895 | 2,914 | 64,900 |
| 2024/11/25 | 2,967 | 2,972 | 2,920 | 2,925 | 46,800 |
| 2024/11/22 | 2,953 | 2,971 | 2,932 | 2,941 | 22,000 |
| 2024/11/21 | 2,975 | 2,975 | 2,950 | 2,953 | 27,900 |
| 2024/11/20 | 3,000 | 3,000 | 2,932 | 2,946 | 45,000 |
| 2024/11/19 | 2,950 | 3,005 | 2,950 | 2,991 | 54,000 |
| 2024/11/18 | 2,936 | 2,950 | 2,927 | 2,950 | 26,700 |
| 2024/11/15 | 2,942 | 2,950 | 2,912 | 2,936 | 34,800 |
| 2024/11/14 | 2,970 | 2,993 | 2,942 | 2,942 | 44,300 |
| 2024/11/13 | 3,005 | 3,010 | 2,963 | 2,975 | 55,200 |
| 2024/11/12 | 3,040 | 3,055 | 3,000 | 3,015 | 43,600 |
| 2024/11/11 | 3,075 | 3,075 | 3,025 | 3,040 | 34,800 |
| 2024/11/08 | 3,090 | 3,100 | 3,070 | 3,080 | 32,600 |
| 2024/11/07 | 3,070 | 3,110 | 3,070 | 3,090 | 56,100 |
| 2024/11/06 | 3,050 | 3,095 | 3,050 | 3,070 | 45,700 |
| 2024/11/05 | 3,060 | 3,075 | 3,035 | 3,050 | 30,000 |
| 2024/11/01 | 3,055 | 3,065 | 3,030 | 3,030 | 28,900 |
| 2024/10/31 | 3,040 | 3,070 | 3,035 | 3,060 | 41,300 |
| 2024/10/30 | 3,060 | 3,065 | 3,005 | 3,025 | 69,800 |
| 2024/10/29 | 3,040 | 3,075 | 3,035 | 3,065 | 52,700 |
| 2024/10/28 | 3,040 | 3,060 | 3,025 | 3,040 | 40,300 |
| 2024/10/25 | 3,050 | 3,070 | 3,030 | 3,035 | 45,300 |
| 2024/10/24 | 3,025 | 3,050 | 3,000 | 3,045 | 33,900 |
| 2024/10/23 | 3,015 | 3,045 | 3,015 | 3,025 | 37,800 |
| 2024/10/22 | 3,015 | 3,025 | 2,986 | 3,000 | 50,400 |
| 2024/10/21 | 3,010 | 3,045 | 3,000 | 3,030 | 33,500 |
| 2024/10/18 | 3,015 | 3,015 | 2,986 | 3,010 | 23,800 |
| 2024/10/17 | 3,000 | 3,025 | 2,982 | 2,997 | 26,400 |
| 2024/10/16 | 3,010 | 3,060 | 3,000 | 3,000 | 44,300 |
| 2024/10/15 | 2,990 | 3,010 | 2,973 | 3,010 | 41,300 |
| 2024/10/11 | 2,992 | 3,000 | 2,972 | 2,985 | 32,400 |
| 2024/10/10 | 2,977 | 2,992 | 2,960 | 2,985 | 21,700 |
| 2024/10/09 | 2,973 | 3,000 | 2,949 | 2,977 | 36,500 |
| 2024/10/08 | 2,989 | 3,010 | 2,979 | 2,988 | 25,100 |
| 2024/10/07 | 3,005 | 3,015 | 2,968 | 3,010 | 48,000 |
| 2024/10/04 | 2,980 | 3,020 | 2,980 | 3,015 | 40,600 |
| 2024/10/03 | 3,010 | 3,020 | 2,977 | 2,977 | 46,800 |
| 2024/10/02 | 3,010 | 3,050 | 2,975 | 2,983 | 61,000 |
| 2024/10/01 | 3,015 | 3,050 | 2,993 | 3,020 | 38,100 |
| 2024/09/30 | 2,996 | 3,075 | 2,984 | 3,030 | 102,600 |
| 2024/09/27 | 3,080 | 3,085 | 3,025 | 3,035 | 60,600 |
| 2024/09/26 | 3,025 | 3,080 | 3,015 | 3,080 | 73,800 |
| 2024/09/25 | 2,991 | 3,030 | 2,967 | 3,025 | 60,800 |
| 2024/09/24 | 3,035 | 3,060 | 2,965 | 3,005 | 75,800 |
| 2024/09/20 | 3,010 | 3,065 | 2,994 | 3,025 | 112,700 |
| 2024/09/19 | 2,999 | 3,010 | 2,980 | 3,005 | 53,000 |
| 2024/09/18 | 2,980 | 3,015 | 2,967 | 2,999 | 57,800 |
| 2024/09/17 | 2,949 | 2,980 | 2,930 | 2,980 | 56,100 |
| 2024/09/13 | 2,967 | 2,983 | 2,936 | 2,940 | 63,900 |
| 2024/09/12 | 2,960 | 2,974 | 2,931 | 2,974 | 69,300 |
| 2024/09/11 | 2,970 | 2,984 | 2,939 | 2,966 | 104,100 |
| 2024/09/10 | 2,894 | 3,020 | 2,885 | 3,000 | 185,400 |
| 2024/09/09 | 2,885 | 2,895 | 2,850 | 2,878 | 70,700 |
| 2024/09/06 | 2,878 | 2,892 | 2,868 | 2,892 | 72,100 |
| 2024/09/05 | 2,820 | 2,883 | 2,820 | 2,860 | 90,900 |
| 2024/09/04 | 2,829 | 2,873 | 2,807 | 2,823 | 113,500 |
| 2024/09/03 | 2,811 | 2,841 | 2,800 | 2,841 | 62,000 |
| 2024/09/02 | 2,835 | 2,838 | 2,788 | 2,811 | 55,200 |
| 2024/08/30 | 2,808 | 2,834 | 2,786 | 2,822 | 148,400 |
| 2024/08/29 | 2,769 | 2,815 | 2,769 | 2,810 | 117,200 |
| 2024/08/28 | 2,647 | 2,778 | 2,631 | 2,763 | 237,400 |
| 2024/08/27 | 2,733 | 2,749 | 2,726 | 2,747 | 145,700 |
| 2024/08/26 | 2,707 | 2,733 | 2,690 | 2,733 | 69,700 |
| 2024/08/23 | 2,712 | 2,731 | 2,706 | 2,706 | 59,100 |
| 2024/08/22 | 2,689 | 2,712 | 2,674 | 2,709 | 44,300 |
| 2024/08/21 | 2,702 | 2,709 | 2,679 | 2,683 | 40,800 |
| 2024/08/20 | 2,708 | 2,722 | 2,702 | 2,712 | 41,500 |
| 2024/08/19 | 2,690 | 2,715 | 2,680 | 2,708 | 42,800 |