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
2026/03/19 2,690 2,711 2,660 2,660 137,800
2026/03/18 2,700 2,738 2,690 2,738 89,000
2026/03/17 2,695 2,720 2,690 2,693 63,900
2026/03/16 2,710 2,710 2,672 2,684 97,000
2026/03/13 2,764 2,764 2,712 2,712 144,900
2026/03/12 2,815 2,844 2,756 2,764 210,400
2026/03/11 2,909 2,921 2,865 2,865 160,700
2026/03/10 2,890 2,949 2,871 2,912 225,900
2026/03/09 2,735 2,900 2,728 2,894 500,300
2026/03/06 2,774 2,823 2,701 2,791 453,100
2026/03/05 2,714 2,824 2,687 2,785 1,068,700
2026/03/04 2,521 2,540 2,501 2,516 178,200
2026/03/03 2,620 2,620 2,566 2,566 101,100
2026/03/02 2,580 2,621 2,571 2,610 168,600
2026/02/27 2,585 2,604 2,573 2,600 135,900
2026/02/26 2,574 2,575 2,555 2,563 75,700
2026/02/25 2,568 2,583 2,552 2,574 95,200
2026/02/24 2,535 2,584 2,535 2,568 140,600
2026/02/20 2,526 2,555 2,524 2,535 90,100
2026/02/19 2,525 2,550 2,503 2,526 108,800
2026/02/18 2,540 2,557 2,516 2,525 94,000
2026/02/17 2,525 2,542 2,501 2,515 105,800
2026/02/16 2,551 2,558 2,540 2,549 67,900
2026/02/13 2,560 2,562 2,526 2,549 65,500
2026/02/12 2,547 2,564 2,538 2,559 97,700
2026/02/10 2,517 2,562 2,511 2,553 167,700
2026/02/09 2,535 2,541 2,521 2,521 56,200
2026/02/06 2,526 2,544 2,521 2,535 64,300
2026/02/05 2,529 2,547 2,520 2,530 89,300
2026/02/04 2,503 2,523 2,500 2,514 56,100
2026/02/03 2,495 2,509 2,485 2,507 60,000
2026/02/02 2,463 2,495 2,463 2,486 71,100
2026/01/30 2,423 2,468 2,421 2,461 86,100
2026/01/29 2,440 2,441 2,415 2,423 118,500
2026/01/28 2,484 2,484 2,442 2,442 161,000
2026/01/27 2,510 2,515 2,491 2,502 86,700
2026/01/26 2,502 2,510 2,481 2,496 165,700
2026/01/23 2,534 2,534 2,512 2,530 67,700
2026/01/22 2,508 2,545 2,500 2,520 89,700
2026/01/21 2,520 2,530 2,500 2,500 109,000
2026/01/20 2,530 2,543 2,504 2,520 143,400
2026/01/19 2,559 2,560 2,518 2,547 350,900
2026/01/16 2,656 2,662 2,584 2,659 417,000
2026/01/15 2,559 2,570 2,547 2,556 223,000
2026/01/14 2,564 2,572 2,549 2,557 153,600
2026/01/13 2,539 2,562 2,520 2,548 142,300
2026/01/09 2,555 2,560 2,513 2,519 136,100
2026/01/08 2,562 2,567 2,536 2,542 152,500
2026/01/07 2,540 2,550 2,531 2,548 97,400
2026/01/06 2,525 2,539 2,521 2,534 91,400
2026/01/05 2,540 2,545 2,509 2,521 116,900
2025/12/30 2,545 2,553 2,522 2,531 137,900
2025/12/29 2,547 2,547 2,516 2,529 137,900
2025/12/26 2,512 2,518 2,506 2,515 63,500
2025/12/25 2,485 2,520 2,477 2,502 55,000
2025/12/24 2,473 2,490 2,466 2,475 53,300
2025/12/23 2,461 2,479 2,461 2,468 48,600
2025/12/22 2,483 2,490 2,450 2,461 96,300
2025/12/19 2,480 2,495 2,471 2,483 67,800
2025/12/18 2,474 2,487 2,462 2,481 71,000
2025/12/17 2,506 2,506 2,450 2,450 134,900
2025/12/16 2,537 2,540 2,506 2,506 62,600
2025/12/15 2,530 2,535 2,516 2,529 57,300
2025/12/12 2,522 2,533 2,500 2,501 66,800
2025/12/11 2,537 2,540 2,503 2,503 69,000
2025/12/10 2,492 2,535 2,492 2,526 62,300
2025/12/09 2,526 2,530 2,481 2,486 85,200
2025/12/08 2,521 2,529 2,510 2,527 54,100
2025/12/05 2,515 2,524 2,497 2,513 51,500
2025/12/04 2,493 2,510 2,493 2,510 57,300
2025/12/03 2,560 2,564 2,493 2,495 114,100
2025/12/02 2,579 2,580 2,534 2,543 79,100
2025/12/01 2,555 2,604 2,540 2,566 153,300
2025/11/28 2,535 2,588 2,521 2,548 247,100
2025/11/27 2,520 2,528 2,474 2,486 153,200
2025/11/26 2,511 2,524 2,506 2,516 75,300
2025/11/25 2,511 2,530 2,500 2,504 113,000
2025/11/21 2,450 2,511 2,450 2,511 171,100
2025/11/20 2,432 2,448 2,419 2,420 78,900
2025/11/19 2,460 2,462 2,426 2,432 66,700
2025/11/18 2,450 2,466 2,448 2,458 72,300
2025/11/17 2,446 2,461 2,442 2,448 74,500
2025/11/14 2,450 2,454 2,433 2,440 47,200
2025/11/13 2,440 2,450 2,428 2,441 67,300
2025/11/12 2,443 2,461 2,438 2,440 54,700
2025/11/11 2,455 2,455 2,424 2,433 64,900
2025/11/10 2,456 2,462 2,441 2,452 61,400
2025/11/07 2,416 2,453 2,416 2,453 57,700
2025/11/06 2,422 2,439 2,415 2,415 59,000
2025/11/05 2,438 2,443 2,413 2,420 65,400
2025/11/04 2,438 2,438 2,412 2,428 67,200
2025/10/31 2,434 2,436 2,420 2,426 60,600
2025/10/30 2,406 2,423 2,400 2,416 96,100
2025/10/29 2,456 2,460 2,407 2,407 156,800
2025/10/28 2,499 2,500 2,457 2,457 131,500
2025/10/27 2,501 2,510 2,497 2,506 56,700
2025/10/24 2,523 2,524 2,500 2,500 56,900
2025/10/23 2,529 2,536 2,521 2,523 36,500
2025/10/22 2,506 2,528 2,506 2,524 43,300
2025/10/21 2,510 2,516 2,502 2,506 40,700
2025/10/20 2,525 2,537 2,506 2,510 39,900
2025/10/17 2,512 2,525 2,507 2,511 42,800
2025/10/16 2,520 2,528 2,512 2,512 47,600
2025/10/15 2,536 2,545 2,519 2,527 52,500
2025/10/14 2,507 2,536 2,502 2,518 80,600
2025/10/10 2,515 2,527 2,501 2,526 61,900
2025/10/09 2,525 2,525 2,509 2,522 56,300
2025/10/08 2,542 2,562 2,523 2,523 62,300
2025/10/07 2,512 2,535 2,506 2,529 60,100
2025/10/06 2,522 2,533 2,504 2,513 82,700
2025/10/03 2,493 2,512 2,493 2,495 68,300
2025/10/02 2,500 2,514 2,482 2,494 68,300
2025/10/01 2,510 2,510 2,485 2,498 110,200
2025/09/30 2,537 2,537 2,511 2,516 94,600
2025/09/29 2,610 2,610 2,540 2,540 103,600
2025/09/26 2,592 2,606 2,587 2,598 74,100
2025/09/25 2,587 2,596 2,581 2,590 41,300
2025/09/24 2,580 2,594 2,575 2,587 50,500
2025/09/22 2,580 2,594 2,572 2,584 57,200
2025/09/19 2,590 2,596 2,566 2,578 84,400
2025/09/18 2,599 2,599 2,580 2,590 49,700
2025/09/17 2,580 2,603 2,577 2,584 51,000
2025/09/16 2,562 2,591 2,550 2,582 72,700
2025/09/12 2,564 2,577 2,558 2,572 77,500
2025/09/11 2,580 2,583 2,547 2,565 87,600
2025/09/10 2,591 2,603 2,580 2,588 88,500
2025/09/09 2,591 2,602 2,571 2,586 98,500
2025/09/08 2,588 2,606 2,582 2,591 134,400
2025/09/05 2,589 2,589 2,559 2,579 110,600
2025/09/04 2,551 2,598 2,527 2,593 176,800
2025/09/03 2,543 2,548 2,525 2,541 120,600
2025/09/02 2,555 2,573 2,527 2,538 204,900
2025/09/01 2,466 2,544 2,460 2,544 308,400
2025/08/29 2,500 2,528 2,465 2,466 555,200
2025/08/28 2,581 2,581 2,470 2,494 1,118,600
2025/08/27 2,692 2,699 2,641 2,673 273,300
2025/08/26 2,712 2,729 2,681 2,681 162,200
2025/08/25 2,723 2,736 2,708 2,710 119,300
2025/08/22 2,700 2,724 2,679 2,724 106,300
2025/08/21 2,711 2,711 2,674 2,690 76,900
2025/08/20 2,677 2,717 2,677 2,694 170,600
2025/08/19 2,658 2,681 2,639 2,674 107,300
2025/08/18 2,652 2,672 2,646 2,650 133,300
2025/08/15 2,676 2,676 2,637 2,648 134,900
2025/08/14 2,675 2,690 2,654 2,657 113,400
2025/08/13 2,722 2,722 2,677 2,679 129,300
2025/08/12 2,740 2,748 2,720 2,727 153,800
2025/08/08 2,732 2,752 2,723 2,733 162,700
2025/08/07 2,717 2,744 2,715 2,737 115,500
2025/08/06 2,723 2,745 2,719 2,738 74,000
2025/08/05 2,730 2,745 2,724 2,733 72,400
2025/08/04 2,694 2,730 2,691 2,727 106,700
2025/08/01 2,657 2,694 2,644 2,694 125,300
2025/07/31 2,726 2,729 2,665 2,673 136,000
2025/07/30 2,689 2,725 2,676 2,720 99,200
2025/07/29 2,714 2,726 2,673 2,684 119,500
2025/07/28 2,708 2,744 2,705 2,736 198,900
2025/07/25 2,731 2,740 2,696 2,707 98,600
2025/07/24 2,706 2,740 2,702 2,718 147,900
2025/07/23 2,648 2,700 2,631 2,690 177,400
2025/07/22 2,660 2,667 2,621 2,633 117,800
2025/07/18 2,680 2,691 2,655 2,667 103,100
2025/07/17 2,669 2,697 2,642 2,672 445,000
2025/07/16 2,662 2,710 2,650 2,710 525,000
2025/07/15 2,668 2,677 2,646 2,650 242,100
2025/07/14 2,638 2,665 2,630 2,650 306,100
2025/07/11 2,595 2,620 2,595 2,614 268,500
2025/07/10 2,616 2,617 2,593 2,594 388,500
2025/07/09 2,632 2,641 2,606 2,606 284,700
2025/07/08 2,625 2,642 2,621 2,629 219,500
2025/07/07 2,650 2,663 2,633 2,636 223,900
2025/07/04 2,644 2,661 2,644 2,656 172,300
2025/07/03 2,650 2,651 2,623 2,639 148,300
2025/07/02 2,621 2,649 2,620 2,640 130,800
2025/07/01 2,661 2,674 2,623 2,623 203,600
2025/06/30 2,690 2,690 2,661 2,661 180,100
2025/06/27 2,648 2,668 2,637 2,663 155,400
2025/06/26 2,607 2,635 2,604 2,635 117,300
2025/06/25 2,615 2,619 2,602 2,611 101,000
2025/06/24 2,640 2,649 2,616 2,616 92,000
2025/06/23 2,619 2,637 2,615 2,634 69,900
2025/06/20 2,626 2,637 2,620 2,622 60,800
2025/06/19 2,640 2,640 2,618 2,628 86,400
2025/06/18 2,656 2,660 2,628 2,640 103,200
2025/06/17 2,664 2,668 2,652 2,656 58,000
2025/06/16 2,650 2,671 2,643 2,668 67,700
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

このページの先頭へ