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
2002/12/30 2,080 2,190 2,065 2,150 560,000
2002/12/27 2,065 2,075 2,030 2,040 212,500
2002/12/26 1,968 2,045 1,944 2,045 123,100
2002/12/25 1,920 1,970 1,900 1,970 110,600
2002/12/24 1,886 1,944 1,858 1,939 274,500
2002/12/20 1,800 1,839 1,796 1,798 42,400
2002/12/19 1,810 1,810 1,778 1,805 46,700
2002/12/18 1,845 1,850 1,802 1,802 90,300
2002/12/17 1,788 1,830 1,776 1,815 70,400
2002/12/16 1,738 1,770 1,738 1,770 58,400
2002/12/13 1,700 1,727 1,700 1,727 44,100
2002/12/12 1,680 1,700 1,680 1,700 31,600
2002/12/11 1,645 1,669 1,645 1,669 19,900
2002/12/10 1,645 1,645 1,634 1,640 18,500
2002/12/09 1,645 1,647 1,636 1,645 7,600
2002/12/06 1,631 1,644 1,623 1,630 8,500
2002/12/05 1,627 1,648 1,627 1,645 10,800
2002/12/04 1,626 1,629 1,620 1,629 17,000
2002/12/03 1,630 1,630 1,615 1,620 17,300
2002/12/02 1,629 1,630 1,610 1,626 17,700
2002/11/29 1,637 1,643 1,620 1,630 48,100
2002/11/28 1,620 1,640 1,610 1,634 16,000
2002/11/27 1,580 1,630 1,580 1,610 10,500
2002/11/26 1,596 1,600 1,560 1,570 20,700
2002/11/25 1,650 1,650 1,556 1,575 12,800
2002/11/22 1,611 1,680 1,551 1,680 9,700
2002/11/21 1,531 1,670 1,531 1,640 12,900
2002/11/20 1,460 1,530 1,460 1,525 10,200
2002/11/19 1,460 1,480 1,445 1,465 7,000
2002/11/18 1,500 1,500 1,480 1,480 27,800
2002/11/15 1,575 1,575 1,509 1,521 25,500
2002/11/14 1,650 1,650 1,570 1,580 37,800
2002/11/13 1,665 1,680 1,660 1,660 7,400
2002/11/12 1,660 1,677 1,640 1,670 25,600
2002/11/11 1,679 1,679 1,660 1,678 20,700
2002/11/08 1,697 1,697 1,670 1,687 15,900
2002/11/07 1,682 1,700 1,680 1,692 12,700
2002/11/06 1,721 1,725 1,675 1,700 44,900
2002/11/05 1,770 1,770 1,739 1,751 24,900
2002/11/01 1,790 1,790 1,702 1,768 33,600
2002/10/31 1,780 1,790 1,750 1,790 18,900
2002/10/30 1,721 1,775 1,721 1,750 22,700
2002/10/29 1,703 1,720 1,703 1,720 27,700
2002/10/28 1,700 1,730 1,690 1,700 24,900
2002/10/25 1,690 1,699 1,685 1,695 3,700
2002/10/24 1,680 1,690 1,680 1,680 1,600
2002/10/23 1,699 1,700 1,684 1,685 5,500
2002/10/22 1,680 1,700 1,674 1,700 4,800
2002/10/21 1,680 1,680 1,672 1,680 2,700
2002/10/18 1,677 1,680 1,670 1,679 6,000
2002/10/17 1,674 1,680 1,670 1,680 3,200
2002/10/16 1,680 1,688 1,671 1,671 6,000
2002/10/15 1,690 1,690 1,670 1,675 2,800
2002/10/11 1,680 1,690 1,670 1,670 3,900
2002/10/10 1,690 1,690 1,655 1,680 4,200
2002/10/09 1,665 1,690 1,659 1,690 4,400
2002/10/08 1,695 1,695 1,666 1,670 6,900
2002/10/07 1,700 1,700 1,680 1,691 4,000
2002/10/04 1,651 1,690 1,650 1,690 6,400
2002/10/03 1,690 1,690 1,650 1,650 7,700
2002/10/02 1,700 1,700 1,670 1,671 5,500
2002/10/01 1,744 1,744 1,710 1,710 10,000
2002/09/30 1,720 1,745 1,720 1,744 20,100
2002/09/27 1,729 1,729 1,700 1,720 20,400
2002/09/26 1,700 1,705 1,670 1,695 4,400
2002/09/25 1,671 1,710 1,670 1,700 4,100
2002/09/24 1,660 1,724 1,660 1,671 6,300
2002/09/20 1,750 1,750 1,730 1,750 1,200
2002/09/19 1,761 1,761 1,700 1,750 6,600
2002/09/18 1,700 1,761 1,671 1,761 5,700
2002/09/17 1,750 1,750 1,650 1,653 17,100
2002/09/13 1,797 1,797 1,750 1,750 12,900
2002/09/12 1,840 1,840 1,800 1,800 7,400
2002/09/11 1,846 1,847 1,840 1,840 17,600
2002/09/10 1,845 1,853 1,840 1,845 14,600
2002/09/09 1,851 1,851 1,840 1,845 8,500
2002/09/06 1,850 1,850 1,848 1,850 26,000
2002/09/05 1,850 1,870 1,846 1,846 43,100
2002/09/04 1,860 1,890 1,770 1,831 11,700
2002/09/03 1,940 1,940 1,881 1,890 25,000
2002/09/02 1,940 1,944 1,935 1,942 34,000
2002/08/30 1,920 1,940 1,910 1,935 25,900
2002/08/29 1,950 1,950 1,890 1,910 9,100
2002/08/28 1,864 1,865 1,860 1,865 7,700
2002/08/27 1,856 1,870 1,855 1,865 2,500
2002/08/26 1,880 1,880 1,830 1,855 14,700
2002/08/23 1,890 1,895 1,890 1,890 7,700
2002/08/22 1,915 1,915 1,866 1,890 3,300
2002/08/21 1,919 1,922 1,910 1,912 17,000
2002/08/20 1,935 1,945 1,910 1,923 9,500
2002/08/19 1,905 1,920 1,900 1,910 8,800
2002/08/16 1,930 1,936 1,930 1,935 15,300
2002/08/15 1,920 1,945 1,920 1,936 12,500
2002/08/14 1,827 1,900 1,827 1,890 32,800
2002/08/13 1,795 1,800 1,795 1,797 4,200
2002/08/12 1,796 1,816 1,795 1,800 7,300
2002/08/09 1,790 1,797 1,780 1,795 64,900
2002/08/08 1,850 1,850 1,800 1,800 19,200
2002/08/07 1,850 1,900 1,840 1,850 27,000
2002/08/06 1,949 1,950 1,770 1,775 32,700
2002/08/05 1,970 1,970 1,950 1,950 10,600
2002/08/02 1,963 1,975 1,950 1,950 14,000
2002/08/01 1,970 1,970 1,948 1,960 53,300
2002/07/31 2,010 2,035 2,000 2,035 2,200
2002/07/30 2,000 2,020 2,000 2,010 1,800
2002/07/29 2,020 2,025 1,990 1,990 42,700
2002/07/26 2,000 2,020 1,990 2,015 7,400
2002/07/25 2,025 2,025 1,990 1,990 5,300
2002/07/24 1,999 2,020 1,985 2,020 50,500
2002/07/23 2,000 2,005 2,000 2,005 2,900
2002/07/22 2,000 2,010 2,000 2,000 4,700
2002/07/19 2,010 2,010 1,990 2,000 8,200
2002/07/18 1,999 2,000 1,980 1,990 2,200
2002/07/17 1,999 2,000 1,970 1,980 5,700
2002/07/16 1,960 2,000 1,960 2,000 8,200
2002/07/15 2,110 2,150 2,110 2,120 8,800
2002/07/12 2,160 2,190 2,155 2,160 32,000
2002/07/11 2,150 2,160 2,140 2,155 6,400
2002/07/10 2,140 2,150 2,100 2,150 9,800
2002/07/09 2,100 2,135 2,100 2,110 9,200
2002/07/08 2,100 2,140 2,080 2,100 5,800
2002/07/05 2,050 2,090 2,050 2,080 8,600
2002/07/04 2,020 2,040 2,020 2,030 12,700
2002/07/03 2,030 2,030 1,990 2,005 25,400
2002/07/02 2,035 2,035 2,005 2,005 12,200
2002/07/01 2,100 2,145 2,020 2,020 36,000
2002/06/28 2,020 2,100 2,010 2,100 11,800
2002/06/27 2,000 2,010 2,000 2,005 3,600
2002/06/26 2,005 2,010 2,000 2,000 8,900
2002/06/25 2,025 2,025 2,010 2,010 2,000
2002/06/24 2,005 2,010 2,000 2,000 9,800
2002/06/21 1,950 2,010 1,950 2,010 14,500
2002/06/20 2,035 2,095 2,030 2,060 2,500
2002/06/19 2,025 2,035 2,000 2,035 15,100
2002/06/18 2,015 2,045 2,015 2,020 11,100
2002/06/17 2,075 2,075 2,005 2,015 5,300
2002/06/14 2,140 2,140 2,070 2,090 6,700
2002/06/13 2,150 2,170 2,130 2,140 8,800
2002/06/12 2,185 2,185 2,145 2,170 13,000
2002/06/11 2,185 2,195 2,160 2,185 12,300
2002/06/10 2,170 2,190 2,160 2,180 9,900
2002/06/07 2,120 2,170 2,110 2,155 17,600
2002/06/06 2,125 2,145 2,125 2,145 3,800
2002/06/05 2,135 2,145 2,050 2,125 10,100
2002/06/04 2,180 2,180 2,100 2,130 6,300
2002/06/03 2,150 2,220 2,150 2,190 25,200
2002/05/31 2,150 2,200 2,140 2,200 24,200
2002/05/30 2,155 2,185 2,080 2,125 39,000
2002/05/29 2,120 2,145 2,110 2,130 14,300
2002/05/28 2,115 2,115 2,075 2,110 6,100
2002/05/27 2,020 2,115 2,020 2,115 7,500
2002/05/24 2,150 2,150 2,120 2,120 3,300
2002/05/23 2,155 2,180 2,155 2,155 5,800
2002/05/22 2,195 2,195 2,150 2,150 8,900
2002/05/21 2,190 2,200 2,140 2,195 6,400
2002/05/20 2,200 2,200 2,010 2,150 17,500
2002/05/17 2,045 2,090 2,045 2,090 7,300
2002/05/16 2,015 2,040 2,010 2,040 4,000
2002/05/15 2,045 2,050 2,010 2,010 7,600
2002/05/14 2,000 2,050 2,000 2,005 32,100
2002/05/13 1,996 2,005 1,990 2,000 16,300
2002/05/10 1,975 1,995 1,975 1,990 7,700
2002/05/09 1,981 1,993 1,975 1,975 13,600
2002/05/08 1,985 2,000 1,972 1,972 11,400
2002/05/07 1,999 2,000 1,970 1,995 14,600
2002/05/02 1,997 2,000 1,997 1,997 7,400
2002/05/01 1,995 2,000 1,995 1,997 17,500
2002/04/30 1,930 2,000 1,930 1,995 64,300
2002/04/26 1,940 1,945 1,915 1,915 24,200
2002/04/25 1,930 1,955 1,920 1,940 9,200
2002/04/24 1,928 1,940 1,911 1,929 2,300
2002/04/23 1,910 1,940 1,910 1,940 3,300
2002/04/22 1,906 1,910 1,890 1,910 1,700
2002/04/19 1,913 1,913 1,908 1,908 3,700
2002/04/18 1,919 1,921 1,910 1,913 4,800
2002/04/17 1,900 1,918 1,900 1,910 31,300
2002/04/16 1,874 1,910 1,874 1,891 26,500
2002/04/15 1,881 1,881 1,851 1,874 1,200
2002/04/12 1,840 1,882 1,820 1,880 6,300
2002/04/11 1,830 1,850 1,810 1,810 6,100
2002/04/10 1,869 1,869 1,790 1,810 3,300
2002/04/09 1,860 1,869 1,800 1,869 5,400
2002/04/08 1,910 1,910 1,860 1,880 5,800
2002/04/05 1,900 1,930 1,885 1,910 23,600
2002/04/04 2,030 2,050 1,862 1,875 85,500
2002/04/03 1,889 2,160 1,870 2,050 60,500
2002/04/02 1,730 1,859 1,715 1,859 17,800
2002/04/01 1,740 1,750 1,710 1,714 36,700
2002/03/29 1,690 1,710 1,675 1,710 48,100
2002/03/28 1,670 1,670 1,660 1,660 8,900
2002/03/27 1,675 1,690 1,665 1,670 194,500
2002/03/26 1,675 1,675 1,643 1,650 6,400
2002/03/25 1,651 1,690 1,651 1,690 16,200
2002/03/22 1,663 1,670 1,631 1,640 21,600
2002/03/20 1,695 1,700 1,660 1,665 5,100
2002/03/19 1,699 1,699 1,680 1,693 5,700
2002/03/18 1,685 1,700 1,676 1,699 15,800
2002/03/15 1,669 1,683 1,660 1,680 2,900
2002/03/14 1,670 1,670 1,650 1,669 800
2002/03/13 1,660 1,688 1,650 1,651 9,100
2002/03/12 1,689 1,689 1,630 1,643 8,100
2002/03/11 1,700 1,740 1,620 1,630 47,900
2002/03/08 1,700 1,700 1,650 1,650 17,100
2002/03/07 1,600 1,730 1,600 1,600 42,600
2002/03/06 1,560 1,569 1,522 1,532 11,500
2002/03/05 1,700 1,700 1,590 1,590 19,800
2002/03/04 1,700 1,748 1,600 1,640 41,500
2002/03/01 1,429 1,600 1,410 1,600 47,200
2002/02/28 1,431 1,500 1,375 1,430 65,200
2002/02/27 1,460 1,465 1,420 1,420 12,500
2002/02/26 1,520 1,520 1,470 1,475 12,100
2002/02/25 1,530 1,540 1,500 1,505 9,900
2002/02/22 1,570 1,570 1,503 1,530 16,400
2002/02/21 1,567 1,570 1,506 1,515 26,600
2002/02/20 1,550 1,550 1,500 1,507 8,800
2002/02/19 1,595 1,595 1,555 1,555 73,100
2002/02/18 1,550 1,576 1,550 1,565 22,100
2002/02/15 1,520 1,541 1,510 1,539 12,100
2002/02/14 1,550 1,550 1,501 1,550 13,000
2002/02/13 1,600 1,600 1,545 1,556 2,900
2002/02/12 1,600 1,600 1,500 1,600 8,600
2002/02/08 1,600 1,600 1,599 1,600 6,900
2002/02/07 1,600 1,620 1,597 1,597 20,100
2002/02/06 1,600 1,627 1,593 1,600 21,700
2002/02/05 1,600 1,601 1,590 1,600 35,500
2002/02/04 1,600 1,620 1,600 1,600 13,100
2002/02/01 1,600 1,638 1,600 1,620 19,900
2002/01/31 1,560 1,645 1,560 1,600 17,200
2002/01/30 1,650 1,650 1,580 1,580 56,400
2002/01/29 1,778 1,778 1,650 1,685 48,100
2002/01/28 1,830 1,845 1,780 1,780 9,300
2002/01/25 1,800 1,830 1,790 1,790 29,700
2002/01/24 1,900 1,900 1,790 1,800 41,200
2002/01/23 1,960 1,960 1,918 1,918 18,600
2002/01/22 2,190 2,210 2,150 2,150 17,400
2002/01/21 2,195 2,200 2,110 2,110 4,900
2002/01/18 2,100 2,200 2,100 2,200 13,100
2002/01/17 2,025 2,120 2,020 2,120 6,600
2002/01/16 2,050 2,080 2,050 2,080 1,400
2002/01/15 2,180 2,180 2,070 2,120 8,100
2002/01/11 2,300 2,305 2,290 2,305 35,200
2002/01/10 2,300 2,335 2,270 2,300 36,200
2002/01/09 2,270 2,340 2,250 2,330 17,100
2002/01/08 2,215 2,275 2,215 2,270 9,200
2002/01/07 2,200 2,275 2,200 2,215 26,900
2002/01/04 2,150 2,200 2,150 2,200 4,400

このページの先頭へ