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
2018/07/13 6,340 6,350 6,290 6,300 134,900
2018/07/12 6,340 6,410 6,330 6,330 113,300
2018/07/11 6,380 6,380 6,320 6,340 83,600
2018/07/10 6,430 6,430 6,330 6,350 79,500
2018/07/09 6,430 6,480 6,400 6,410 97,000
2018/07/06 6,320 6,440 6,260 6,380 79,300
2018/07/05 6,310 6,320 6,230 6,240 47,300
2018/07/04 6,290 6,330 6,250 6,300 63,100
2018/07/03 6,490 6,510 6,250 6,300 110,000
2018/07/02 6,590 6,610 6,470 6,490 112,000
2018/06/29 6,650 6,670 6,550 6,580 64,200
2018/06/28 6,600 6,650 6,590 6,630 64,000
2018/06/27 6,440 6,590 6,440 6,580 71,700
2018/06/26 6,370 6,430 6,340 6,420 31,300
2018/06/25 6,380 6,400 6,320 6,370 30,500
2018/06/22 6,340 6,380 6,310 6,380 51,200
2018/06/21 6,390 6,400 6,330 6,350 27,700
2018/06/20 6,310 6,410 6,310 6,390 48,300
2018/06/19 6,450 6,470 6,340 6,350 50,800
2018/06/18 6,420 6,470 6,410 6,440 36,800
2018/06/15 6,340 6,440 6,340 6,420 50,600
2018/06/14 6,180 6,380 6,170 6,340 72,900
2018/06/13 6,180 6,220 6,160 6,190 26,800
2018/06/12 6,160 6,180 6,140 6,160 53,000
2018/06/11 6,200 6,240 6,130 6,180 52,500
2018/06/08 6,200 6,230 6,180 6,200 43,200
2018/06/07 6,200 6,210 6,160 6,190 35,300
2018/06/06 6,190 6,210 6,110 6,190 42,800
2018/06/05 6,200 6,220 6,150 6,180 38,300
2018/06/04 6,190 6,250 6,180 6,200 33,800
2018/06/01 6,160 6,220 6,130 6,190 52,700
2018/05/31 6,130 6,230 6,100 6,230 94,400
2018/05/30 6,180 6,220 6,080 6,120 54,300
2018/05/29 6,380 6,500 6,120 6,220 297,500
2018/05/28 6,130 6,180 6,060 6,100 62,100
2018/05/25 6,210 6,240 6,120 6,150 59,400
2018/05/24 6,300 6,330 6,200 6,210 53,700
2018/05/23 6,320 6,340 6,220 6,270 54,800
2018/05/22 6,420 6,440 6,320 6,330 40,300
2018/05/21 6,460 6,490 6,420 6,420 20,900
2018/05/18 6,510 6,510 6,430 6,460 22,800
2018/05/17 6,520 6,520 6,450 6,480 21,300
2018/05/16 6,470 6,500 6,450 6,470 24,500
2018/05/15 6,460 6,520 6,440 6,470 28,900
2018/05/14 6,450 6,460 6,410 6,440 24,100
2018/05/11 6,220 6,440 6,220 6,390 53,300
2018/05/10 6,440 6,470 6,260 6,290 82,700
2018/05/09 6,570 6,600 6,420 6,420 81,900
2018/05/08 6,680 6,680 6,600 6,610 37,400
2018/05/07 6,620 6,740 6,620 6,680 32,200
2018/05/02 6,750 6,750 6,630 6,670 53,800
2018/05/01 6,800 6,800 6,730 6,750 20,100
2018/04/27 6,830 6,830 6,760 6,810 25,400
2018/04/26 6,690 6,840 6,650 6,810 45,600
2018/04/25 6,620 6,690 6,610 6,680 27,600
2018/04/24 6,640 6,640 6,590 6,620 12,700
2018/04/23 6,640 6,640 6,560 6,590 26,100
2018/04/20 6,640 6,670 6,610 6,640 17,500
2018/04/19 6,650 6,650 6,600 6,610 21,600
2018/04/18 6,660 6,710 6,610 6,650 19,700
2018/04/17 6,600 6,700 6,570 6,640 31,200
2018/04/16 6,500 6,590 6,500 6,590 18,000
2018/04/13 6,570 6,570 6,490 6,500 13,500
2018/04/12 6,540 6,570 6,520 6,540 13,400
2018/04/11 6,680 6,680 6,530 6,540 36,500
2018/04/10 6,810 6,810 6,670 6,680 40,700
2018/04/09 6,760 6,820 6,730 6,790 25,000
2018/04/06 6,720 6,770 6,710 6,750 27,100
2018/04/05 6,680 6,790 6,680 6,710 31,200
2018/04/04 6,610 6,670 6,550 6,670 28,300
2018/04/03 6,590 6,660 6,560 6,610 19,200
2018/04/02 6,700 6,700 6,580 6,600 30,800
2018/03/30 6,700 6,700 6,620 6,670 13,400
2018/03/29 6,640 6,690 6,590 6,680 40,000
2018/03/28 6,590 6,640 6,540 6,640 27,600
2018/03/27 6,590 6,600 6,510 6,590 42,400
2018/03/26 6,420 6,580 6,410 6,580 52,900
2018/03/23 6,360 6,480 6,350 6,420 39,100
2018/03/22 6,530 6,530 6,400 6,440 53,900
2018/03/20 6,570 6,600 6,480 6,570 43,300
2018/03/19 6,730 6,730 6,610 6,630 19,800
2018/03/16 6,700 6,730 6,640 6,730 36,000
2018/03/15 6,650 6,690 6,560 6,670 35,700
2018/03/14 6,610 6,680 6,560 6,650 38,800
2018/03/13 6,510 6,620 6,510 6,610 39,000
2018/03/12 6,570 6,620 6,450 6,510 51,300
2018/03/09 6,650 6,650 6,410 6,500 106,700
2018/03/08 6,900 6,900 6,630 6,670 68,000
2018/03/07 6,860 6,920 6,790 6,830 94,100
2018/03/06 6,980 6,990 6,830 6,920 140,500
2018/03/05 6,740 7,120 6,730 6,980 322,200
2018/03/02 6,460 6,460 6,320 6,340 65,400
2018/03/01 6,660 6,660 6,540 6,540 50,200
2018/02/28 6,590 6,750 6,590 6,660 71,600
2018/02/27 6,640 6,670 6,560 6,590 46,200
2018/02/26 6,510 6,630 6,510 6,620 49,800
2018/02/23 6,520 6,530 6,460 6,500 39,100
2018/02/22 6,570 6,570 6,470 6,480 31,500
2018/02/21 6,480 6,600 6,470 6,590 50,900
2018/02/20 6,610 6,610 6,470 6,470 29,900
2018/02/19 6,500 6,610 6,460 6,610 43,100
2018/02/16 6,410 6,510 6,410 6,480 42,400
2018/02/15 6,410 6,470 6,380 6,410 54,300
2018/02/14 6,460 6,500 6,380 6,420 49,200
2018/02/13 6,550 6,550 6,450 6,470 56,600
2018/02/09 6,360 6,560 6,350 6,550 74,100
2018/02/08 6,450 6,540 6,450 6,460 49,500
2018/02/07 6,380 6,570 6,350 6,440 135,000
2018/02/06 6,230 6,300 6,160 6,200 108,800
2018/02/05 6,370 6,450 6,340 6,430 70,100
2018/02/02 6,400 6,460 6,350 6,440 61,600
2018/02/01 6,270 6,380 6,250 6,380 81,100
2018/01/31 6,220 6,360 6,210 6,240 106,800
2018/01/30 6,190 6,230 6,160 6,210 68,700
2018/01/29 6,170 6,210 6,150 6,190 68,200
2018/01/26 6,120 6,180 6,110 6,170 97,400
2018/01/25 6,090 6,130 6,090 6,120 54,300
2018/01/24 6,000 6,140 5,960 6,130 153,100
2018/01/23 5,940 6,000 5,940 5,990 82,100
2018/01/22 5,860 5,940 5,840 5,940 75,600
2018/01/19 5,880 5,910 5,860 5,880 55,100
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

このページの先頭へ