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
2003/12/30 2,655 2,685 2,655 2,675 6,600
2003/12/29 2,630 2,660 2,630 2,660 12,300
2003/12/26 2,685 2,685 2,640 2,660 5,400
2003/12/25 2,670 2,685 2,650 2,685 5,700
2003/12/24 2,660 2,685 2,650 2,685 11,000
2003/12/22 2,700 2,705 2,655 2,660 12,000
2003/12/19 2,645 2,670 2,635 2,670 9,800
2003/12/18 2,610 2,645 2,600 2,635 3,000
2003/12/17 2,655 2,670 2,610 2,640 17,500
2003/12/16 2,650 2,680 2,640 2,650 6,200
2003/12/15 2,650 2,680 2,620 2,640 12,300
2003/12/12 2,595 2,640 2,595 2,620 25,100
2003/12/11 2,590 2,595 2,530 2,595 7,200
2003/12/10 2,545 2,600 2,520 2,600 28,200
2003/12/09 2,540 2,550 2,520 2,525 14,100
2003/12/08 2,545 2,550 2,525 2,540 20,500
2003/12/05 2,530 2,545 2,530 2,535 25,900
2003/12/04 2,545 2,545 2,515 2,535 21,000
2003/12/03 2,505 2,550 2,505 2,505 51,700
2003/12/02 2,520 2,540 2,505 2,505 15,700
2003/12/01 2,435 2,530 2,435 2,520 28,500
2003/11/28 2,405 2,460 2,400 2,435 17,700
2003/11/27 2,440 2,460 2,405 2,405 6,800
2003/11/26 2,400 2,440 2,400 2,440 15,700
2003/11/25 2,435 2,435 2,400 2,430 7,300
2003/11/21 2,440 2,440 2,395 2,395 8,000
2003/11/20 2,370 2,410 2,370 2,390 11,600
2003/11/19 2,390 2,395 2,350 2,370 13,900
2003/11/18 2,435 2,435 2,395 2,405 10,100
2003/11/17 2,455 2,455 2,415 2,450 8,300
2003/11/14 2,400 2,475 2,400 2,450 9,600
2003/11/13 2,500 2,500 2,410 2,425 8,200
2003/11/12 2,485 2,490 2,440 2,470 5,700
2003/11/11 2,490 2,495 2,420 2,485 9,600
2003/11/10 2,505 2,505 2,465 2,500 3,900
2003/11/07 2,520 2,530 2,350 2,505 10,600
2003/11/06 2,530 2,530 2,500 2,515 6,200
2003/11/05 2,530 2,535 2,505 2,525 4,900
2003/11/04 2,485 2,540 2,485 2,535 3,800
2003/10/31 2,545 2,545 2,500 2,535 16,300
2003/10/30 2,550 2,550 2,490 2,545 13,700
2003/10/29 2,520 2,550 2,520 2,540 21,400
2003/10/28 2,540 2,545 2,520 2,520 13,300
2003/10/27 2,560 2,560 2,520 2,535 5,100
2003/10/24 2,515 2,560 2,490 2,560 7,000
2003/10/23 2,655 2,655 2,465 2,560 14,700
2003/10/22 2,650 2,690 2,640 2,660 18,300
2003/10/21 2,690 2,690 2,645 2,650 10,800
2003/10/20 2,670 2,700 2,665 2,665 5,400
2003/10/17 2,650 2,690 2,650 2,665 3,700
2003/10/16 2,660 2,690 2,650 2,655 10,200
2003/10/15 2,660 2,675 2,650 2,660 12,800
2003/10/14 2,650 2,670 2,630 2,650 17,800
2003/10/10 2,550 2,600 2,550 2,600 19,100
2003/10/09 2,510 2,550 2,430 2,550 14,100
2003/10/08 2,475 2,560 2,475 2,510 34,000
2003/10/07 2,470 2,475 2,450 2,475 5,700
2003/10/06 2,495 2,495 2,430 2,470 8,900
2003/10/03 2,470 2,480 2,470 2,470 6,800
2003/10/02 2,480 2,480 2,450 2,470 2,600
2003/10/01 2,455 2,485 2,440 2,470 9,600
2003/09/30 2,450 2,455 2,400 2,455 13,500
2003/09/29 2,400 2,450 2,395 2,410 25,800
2003/09/26 2,400 2,400 2,385 2,395 17,000
2003/09/25 2,400 2,400 2,375 2,395 11,600
2003/09/24 2,380 2,400 2,380 2,390 9,900
2003/09/22 2,380 2,380 2,355 2,375 10,400
2003/09/19 2,380 2,380 2,365 2,375 10,100
2003/09/18 2,350 2,370 2,335 2,345 5,400
2003/09/17 2,340 2,360 2,330 2,335 6,100
2003/09/16 2,350 2,350 2,325 2,330 30,200
2003/09/12 2,380 2,380 2,325 2,325 29,900
2003/09/11 2,350 2,370 2,320 2,370 17,200
2003/09/10 2,365 2,375 2,340 2,360 6,800
2003/09/09 2,360 2,365 2,355 2,355 4,600
2003/09/08 2,370 2,380 2,355 2,355 5,700
2003/09/05 2,355 2,380 2,340 2,350 7,000
2003/09/04 2,360 2,375 2,350 2,350 11,800
2003/09/03 2,360 2,380 2,360 2,360 8,400
2003/09/02 2,400 2,400 2,360 2,360 13,600
2003/09/01 2,355 2,380 2,350 2,360 6,000
2003/08/29 2,350 2,370 2,350 2,350 11,900
2003/08/28 2,310 2,355 2,310 2,330 5,900
2003/08/27 2,340 2,340 2,310 2,310 10,700
2003/08/26 2,310 2,345 2,310 2,340 3,900
2003/08/25 2,315 2,345 2,300 2,340 4,800
2003/08/22 2,350 2,360 2,300 2,305 7,200
2003/08/21 2,395 2,395 2,350 2,350 5,200
2003/08/20 2,365 2,400 2,365 2,395 4,200
2003/08/19 2,395 2,395 2,355 2,370 1,700
2003/08/18 2,400 2,430 2,385 2,390 1,200
2003/08/15 2,450 2,455 2,400 2,400 7,100
2003/08/14 2,400 2,440 2,400 2,420 5,900
2003/08/13 2,370 2,410 2,370 2,405 3,100
2003/08/12 2,430 2,430 2,370 2,400 3,500
2003/08/11 2,430 2,440 2,420 2,425 7,300
2003/08/08 2,400 2,430 2,390 2,430 20,500
2003/08/07 2,320 2,420 2,320 2,420 12,200
2003/08/06 2,320 2,340 2,305 2,315 12,100
2003/08/05 2,305 2,320 2,300 2,315 18,600
2003/08/04 2,350 2,400 2,300 2,315 31,800
2003/08/01 2,330 2,350 2,320 2,320 7,100
2003/07/31 2,350 2,365 2,325 2,350 21,900
2003/07/30 2,305 2,340 2,300 2,310 27,400
2003/07/29 2,320 2,330 2,310 2,310 23,400
2003/07/28 2,335 2,335 2,305 2,320 9,400
2003/07/25 2,330 2,345 2,330 2,335 9,400
2003/07/24 2,345 2,350 2,300 2,300 5,500
2003/07/23 2,300 2,335 2,295 2,335 8,400
2003/07/22 2,315 2,330 2,290 2,290 6,500
2003/07/18 2,350 2,350 2,310 2,335 4,700
2003/07/17 2,250 2,350 2,250 2,325 5,600
2003/07/16 2,360 2,365 2,295 2,295 10,900
2003/07/15 2,425 2,440 2,380 2,380 25,500
2003/07/14 2,395 2,430 2,390 2,425 16,800
2003/07/11 2,370 2,390 2,355 2,370 10,800
2003/07/10 2,390 2,390 2,370 2,370 7,800
2003/07/09 2,385 2,385 2,350 2,355 9,200
2003/07/08 2,370 2,370 2,325 2,350 9,600
2003/07/07 2,295 2,320 2,290 2,310 11,300
2003/07/04 2,260 2,270 2,240 2,265 20,800
2003/07/03 2,250 2,265 2,240 2,240 15,100
2003/07/02 2,235 2,250 2,235 2,235 12,700
2003/07/01 2,250 2,260 2,220 2,240 20,700
2003/06/30 2,260 2,265 2,220 2,235 25,000
2003/06/27 2,225 2,275 2,225 2,255 46,300
2003/06/26 2,230 2,230 2,200 2,220 10,100
2003/06/25 2,185 2,215 2,185 2,195 8,700
2003/06/24 2,240 2,240 2,155 2,180 17,200
2003/06/23 2,230 2,245 2,200 2,230 9,200
2003/06/20 2,235 2,240 2,205 2,235 10,100
2003/06/19 2,200 2,235 2,200 2,210 20,600
2003/06/18 2,215 2,215 2,200 2,205 9,500
2003/06/17 2,195 2,215 2,195 2,205 27,600
2003/06/16 2,195 2,220 2,195 2,220 7,300
2003/06/13 2,210 2,220 2,195 2,195 39,200
2003/06/12 2,205 2,215 2,200 2,205 11,600
2003/06/11 2,205 2,210 2,200 2,205 20,100
2003/06/10 2,215 2,215 2,195 2,205 12,700
2003/06/09 2,185 2,225 2,185 2,185 21,000
2003/06/06 2,200 2,225 2,195 2,225 16,900
2003/06/05 2,250 2,250 2,215 2,220 11,200
2003/06/04 2,240 2,240 2,220 2,230 6,800
2003/06/03 2,240 2,245 2,200 2,220 14,800
2003/06/02 2,245 2,245 2,225 2,235 8,200
2003/05/30 2,240 2,255 2,230 2,235 32,100
2003/05/29 2,225 2,240 2,220 2,235 39,000
2003/05/28 2,195 2,220 2,190 2,220 16,700
2003/05/27 2,200 2,210 2,180 2,180 19,000
2003/05/26 2,180 2,200 2,165 2,170 22,800
2003/05/23 2,150 2,180 2,140 2,180 5,500
2003/05/22 2,070 2,140 2,070 2,140 18,400
2003/05/21 2,175 2,190 2,090 2,135 11,700
2003/05/20 2,190 2,195 2,175 2,175 7,800
2003/05/19 2,210 2,210 2,155 2,195 34,500
2003/05/16 2,200 2,205 2,190 2,205 16,700
2003/05/15 2,200 2,210 2,185 2,185 31,900
2003/05/14 2,175 2,215 2,175 2,180 26,100
2003/05/13 2,165 2,180 2,130 2,170 17,000
2003/05/12 2,175 2,180 2,120 2,165 16,200
2003/05/09 2,150 2,180 2,150 2,180 18,000
2003/05/08 2,170 2,180 2,150 2,160 14,900
2003/05/07 2,170 2,190 2,130 2,170 9,200
2003/05/06 2,170 2,185 2,160 2,170 29,400
2003/05/02 2,160 2,170 2,160 2,170 8,800
2003/05/01 2,150 2,175 2,150 2,160 6,900
2003/04/30 2,160 2,190 2,150 2,150 10,900
2003/04/28 2,120 2,160 2,120 2,140 14,800
2003/04/25 2,160 2,160 2,105 2,120 8,600
2003/04/24 2,200 2,200 2,155 2,165 11,800
2003/04/23 2,200 2,235 2,190 2,235 30,200
2003/04/22 2,205 2,230 2,190 2,190 8,000
2003/04/21 2,165 2,245 2,165 2,245 33,700
2003/04/18 2,100 2,170 2,095 2,150 44,600
2003/04/17 2,110 2,120 2,080 2,085 22,300
2003/04/16 2,130 2,140 2,000 2,130 34,100
2003/04/15 2,140 2,140 2,110 2,110 25,800
2003/04/14 2,150 2,150 2,080 2,130 28,600
2003/04/11 2,145 2,150 2,120 2,150 24,500
2003/04/10 2,100 2,150 1,970 2,145 17,200
2003/04/09 2,120 2,150 2,090 2,100 25,800
2003/04/08 2,080 2,120 2,075 2,120 27,700
2003/04/07 2,100 2,115 2,030 2,100 33,300
2003/04/04 2,085 2,100 1,960 2,100 50,400
2003/04/03 2,085 2,095 2,000 2,085 15,900
2003/04/02 2,075 2,085 2,045 2,085 14,900
2003/04/01 2,050 2,065 2,020 2,055 27,600
2003/03/31 2,070 2,090 2,065 2,065 39,600
2003/03/28 2,030 2,070 2,030 2,070 58,700
2003/03/27 1,950 2,030 1,941 2,030 34,900
2003/03/26 1,950 1,961 1,890 1,960 13,500
2003/03/25 1,949 1,960 1,910 1,960 12,100
2003/03/24 1,900 1,969 1,900 1,962 20,800
2003/03/20 1,851 1,900 1,851 1,895 22,100
2003/03/19 1,809 1,831 1,771 1,829 40,200
2003/03/18 1,851 1,856 1,839 1,839 64,000
2003/03/17 1,850 1,875 1,845 1,846 11,200
2003/03/14 1,810 1,900 1,810 1,875 38,200
2003/03/13 1,827 1,900 1,827 1,900 22,400
2003/03/12 1,861 1,900 1,861 1,870 7,700
2003/03/11 1,895 1,895 1,720 1,831 14,900
2003/03/10 1,892 1,900 1,870 1,900 19,800
2003/03/07 1,920 1,933 1,840 1,881 24,000
2003/03/06 1,924 1,951 1,924 1,946 12,300
2003/03/05 1,920 1,939 1,920 1,921 5,400
2003/03/04 1,965 1,982 1,920 1,980 4,600
2003/03/03 1,919 1,950 1,900 1,950 5,400
2003/02/28 1,929 1,929 1,911 1,920 33,100
2003/02/27 1,915 1,965 1,915 1,929 15,600
2003/02/26 1,930 1,930 1,911 1,914 4,900
2003/02/25 1,949 1,949 1,916 1,917 41,100
2003/02/24 1,920 1,950 1,920 1,950 12,500
2003/02/21 1,970 1,975 1,942 1,950 9,900
2003/02/20 1,980 1,999 1,949 1,980 64,300
2003/02/19 1,945 1,965 1,939 1,950 7,700
2003/02/18 1,925 1,972 1,920 1,945 7,300
2003/02/17 1,921 1,931 1,911 1,912 12,000
2003/02/14 1,979 1,979 1,920 1,921 13,700
2003/02/13 1,979 1,980 1,949 1,970 9,500
2003/02/12 1,985 1,985 1,966 1,978 4,800
2003/02/10 1,948 1,955 1,948 1,955 17,800
2003/02/07 1,954 1,955 1,949 1,951 6,800
2003/02/06 1,989 1,989 1,978 1,984 5,000
2003/02/05 1,901 1,994 1,900 1,990 27,300
2003/02/04 1,971 1,980 1,971 1,980 10,600
2003/02/03 1,974 1,974 1,965 1,965 2,300
2003/01/31 1,970 1,981 1,970 1,979 8,800
2003/01/30 1,990 1,990 1,950 1,970 6,300
2003/01/29 2,020 2,025 1,972 1,972 33,000
2003/01/28 1,998 2,025 1,982 2,005 19,400
2003/01/27 2,025 2,025 1,997 2,020 13,000
2003/01/24 2,025 2,025 1,996 2,010 12,100
2003/01/23 1,991 2,035 1,991 1,991 7,300
2003/01/22 2,030 2,035 1,988 1,991 3,800
2003/01/21 2,040 2,050 2,020 2,040 35,300
2003/01/20 2,015 2,045 2,010 2,040 23,700
2003/01/17 2,005 2,040 2,005 2,025 30,800
2003/01/16 2,060 2,060 2,030 2,050 81,400
2003/01/15 2,055 2,070 2,045 2,060 20,600
2003/01/14 2,090 2,090 2,055 2,090 40,000
2003/01/10 2,080 2,080 2,040 2,070 38,500
2003/01/09 2,000 2,050 1,997 2,050 44,200
2003/01/08 1,999 2,090 1,987 2,080 66,200
2003/01/07 2,105 2,110 2,015 2,020 178,000
2003/01/06 2,190 2,190 2,100 2,110 195,300

このページの先頭へ