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
2008/12/30 2,860 2,870 2,830 2,845 37,800
2008/12/29 2,800 2,815 2,775 2,810 50,000
2008/12/26 2,695 2,750 2,685 2,730 31,000
2008/12/25 2,550 2,640 2,550 2,635 18,600
2008/12/24 2,475 2,535 2,470 2,535 26,900
2008/12/22 2,405 2,505 2,400 2,505 39,000
2008/12/19 2,405 2,440 2,370 2,380 42,200
2008/12/18 2,430 2,490 2,420 2,435 29,600
2008/12/17 2,455 2,480 2,395 2,450 39,700
2008/12/16 2,435 2,450 2,405 2,430 39,800
2008/12/15 2,400 2,450 2,400 2,425 37,400
2008/12/12 2,375 2,400 2,370 2,375 49,300
2008/12/11 2,390 2,390 2,340 2,370 36,200
2008/12/10 2,380 2,420 2,335 2,395 68,300
2008/12/09 2,400 2,400 2,365 2,385 37,900
2008/12/08 2,410 2,420 2,375 2,375 35,000
2008/12/05 2,280 2,380 2,280 2,370 46,300
2008/12/04 2,230 2,315 2,225 2,315 56,300
2008/12/03 2,080 2,230 2,080 2,225 42,900
2008/12/02 2,165 2,165 2,075 2,075 55,400
2008/12/01 2,315 2,315 2,170 2,205 66,900
2008/11/28 2,245 2,315 2,245 2,315 59,100
2008/11/27 2,150 2,245 2,140 2,245 62,100
2008/11/26 2,180 2,210 2,145 2,150 48,300
2008/11/25 2,245 2,245 2,120 2,170 27,100
2008/11/21 2,020 2,140 1,980 2,105 58,500
2008/11/20 2,015 2,070 2,000 2,045 37,300
2008/11/19 2,200 2,215 2,025 2,055 68,000
2008/11/18 2,335 2,335 2,190 2,200 86,200
2008/11/17 2,410 2,450 2,335 2,350 64,100
2008/11/14 2,400 2,445 2,400 2,425 35,300
2008/11/13 2,345 2,410 2,330 2,380 34,700
2008/11/12 2,350 2,410 2,325 2,375 31,200
2008/11/11 2,465 2,465 2,380 2,385 37,300
2008/11/10 2,450 2,475 2,410 2,425 24,800
2008/11/07 2,450 2,460 2,360 2,380 36,300
2008/11/06 2,700 2,700 2,500 2,505 47,600
2008/11/05 2,405 2,710 2,405 2,710 55,300
2008/11/04 2,340 2,450 2,270 2,325 62,300
2008/10/31 2,420 2,450 2,330 2,355 71,600
2008/10/30 2,350 2,470 2,350 2,420 56,100
2008/10/29 2,570 2,580 2,260 2,350 37,800
2008/10/28 2,230 2,375 2,115 2,375 59,600
2008/10/27 2,495 2,520 2,110 2,270 98,000
2008/10/24 2,695 2,695 2,440 2,490 36,800
2008/10/23 2,670 2,700 2,425 2,690 69,000
2008/10/22 2,795 2,795 2,690 2,710 46,500
2008/10/21 2,845 2,845 2,770 2,815 43,600
2008/10/20 2,720 2,730 2,620 2,730 32,900
2008/10/17 2,650 2,745 2,610 2,720 65,100
2008/10/16 2,465 2,555 2,360 2,450 102,200
2008/10/15 2,520 2,595 2,470 2,540 71,800
2008/10/14 2,430 2,545 2,430 2,520 69,700
2008/10/10 2,385 2,395 2,275 2,275 127,000
2008/10/09 2,405 2,425 2,235 2,395 103,000
2008/10/08 2,080 2,225 2,010 2,135 161,200
2008/10/07 1,837 1,978 1,805 1,965 65,000
2008/10/06 2,120 2,120 1,906 1,927 106,700
2008/10/03 2,220 2,260 2,165 2,185 41,200
2008/10/02 2,390 2,390 2,285 2,300 36,800
2008/10/01 2,360 2,365 2,305 2,350 64,800
2008/09/30 2,285 2,380 2,145 2,365 140,100
2008/09/29 2,245 2,540 2,245 2,435 93,800
2008/09/26 2,190 2,220 2,175 2,200 53,700
2008/09/25 2,195 2,195 2,130 2,170 43,500
2008/09/24 2,125 2,220 2,110 2,205 65,900
2008/09/22 2,220 2,230 2,100 2,110 77,800
2008/09/19 2,275 2,305 2,075 2,140 156,800
2008/09/18 2,410 2,415 2,190 2,235 81,500
2008/09/17 2,500 2,530 2,410 2,420 67,800
2008/09/16 2,615 2,615 2,400 2,405 74,900
2008/09/12 2,780 2,795 2,700 2,785 50,400
2008/09/11 2,745 2,765 2,725 2,740 24,900
2008/09/10 2,650 2,745 2,650 2,745 53,500
2008/09/09 2,765 2,765 2,660 2,690 27,900
2008/09/08 2,620 2,695 2,600 2,685 35,900
2008/09/05 2,600 2,635 2,555 2,615 44,300
2008/09/04 2,700 2,700 2,640 2,645 47,600
2008/09/03 2,800 2,810 2,680 2,690 47,100
2008/09/02 2,990 2,995 2,800 2,800 46,800
2008/09/01 3,140 3,140 3,000 3,000 25,000
2008/08/29 3,080 3,140 3,080 3,140 20,400
2008/08/28 3,000 3,080 2,990 3,070 22,300
2008/08/27 2,970 2,995 2,955 2,990 32,600
2008/08/26 2,970 2,970 2,930 2,960 9,100
2008/08/25 2,975 3,010 2,955 2,960 12,100
2008/08/22 2,990 2,990 2,905 2,960 21,400
2008/08/21 2,990 3,010 2,990 2,995 12,700
2008/08/20 3,050 3,050 2,990 3,030 31,400
2008/08/19 3,150 3,150 3,040 3,050 49,200
2008/08/18 3,270 3,330 3,250 3,250 18,700
2008/08/15 3,300 3,320 3,260 3,280 13,700
2008/08/14 3,320 3,360 3,300 3,300 10,900
2008/08/13 3,360 3,370 3,320 3,330 9,800
2008/08/12 3,370 3,390 3,360 3,370 12,500
2008/08/11 3,390 3,440 3,380 3,410 7,500
2008/08/08 3,420 3,420 3,380 3,400 23,600
2008/08/07 3,470 3,480 3,430 3,460 28,700
2008/08/06 3,440 3,470 3,420 3,470 32,900
2008/08/05 3,370 3,420 3,360 3,420 29,100
2008/08/04 3,420 3,420 3,310 3,320 20,100
2008/08/01 3,430 3,440 3,380 3,430 14,900
2008/07/31 3,360 3,440 3,350 3,440 36,300
2008/07/30 3,290 3,350 3,290 3,350 27,400
2008/07/29 3,320 3,320 3,250 3,320 41,800
2008/07/28 3,370 3,370 3,290 3,310 25,700
2008/07/25 3,320 3,370 3,310 3,370 35,900
2008/07/24 3,330 3,340 3,310 3,330 31,100
2008/07/23 3,310 3,340 3,300 3,320 32,500
2008/07/22 3,390 3,390 3,250 3,310 32,500
2008/07/18 3,400 3,400 3,370 3,380 9,000
2008/07/17 3,360 3,390 3,350 3,370 17,300
2008/07/16 3,310 3,400 3,310 3,350 15,100
2008/07/15 3,240 3,340 3,240 3,340 56,800
2008/07/14 3,490 3,510 3,450 3,460 64,200
2008/07/11 3,600 3,600 3,470 3,490 76,700
2008/07/10 3,610 3,610 3,600 3,600 12,100
2008/07/09 3,630 3,640 3,610 3,610 33,800
2008/07/08 3,640 3,640 3,600 3,600 22,100
2008/07/07 3,630 3,640 3,610 3,620 7,700
2008/07/04 3,640 3,640 3,600 3,610 24,400
2008/07/03 3,610 3,620 3,600 3,610 17,500
2008/07/02 3,660 3,660 3,620 3,630 20,300
2008/07/01 3,650 3,700 3,640 3,680 30,100
2008/06/30 3,650 3,650 3,620 3,630 12,400
2008/06/27 3,650 3,660 3,600 3,610 23,000
2008/06/26 3,690 3,700 3,640 3,650 22,900
2008/06/25 3,670 3,670 3,630 3,670 31,200
2008/06/24 3,620 3,670 3,620 3,670 24,000
2008/06/23 3,640 3,640 3,610 3,610 22,100
2008/06/20 3,700 3,700 3,620 3,630 27,000
2008/06/19 3,750 3,750 3,640 3,650 28,300
2008/06/18 3,720 3,740 3,710 3,720 7,700
2008/06/17 3,690 3,710 3,660 3,700 12,900
2008/06/16 3,710 3,730 3,640 3,640 26,900
2008/06/13 3,640 3,710 3,640 3,700 26,500
2008/06/12 3,740 3,740 3,630 3,660 65,900
2008/06/11 3,790 3,790 3,730 3,740 22,500
2008/06/10 3,830 3,830 3,780 3,790 15,000
2008/06/09 3,810 3,830 3,790 3,800 16,800
2008/06/06 3,910 3,920 3,840 3,840 17,900
2008/06/05 3,870 3,900 3,870 3,900 3,800
2008/06/04 3,870 3,920 3,860 3,890 31,100
2008/06/03 3,900 3,900 3,850 3,860 23,700
2008/06/02 3,860 3,910 3,850 3,870 15,700
2008/05/30 3,830 3,850 3,830 3,850 16,800
2008/05/29 3,770 3,820 3,760 3,820 22,700
2008/05/28 3,830 3,830 3,760 3,760 20,100
2008/05/27 3,770 3,800 3,770 3,790 8,600
2008/05/26 3,830 3,850 3,760 3,760 16,400
2008/05/23 3,790 3,840 3,790 3,800 8,900
2008/05/22 3,800 3,800 3,750 3,790 13,600
2008/05/21 3,840 3,850 3,770 3,800 36,100
2008/05/20 3,850 3,880 3,830 3,850 13,700
2008/05/19 3,870 3,890 3,840 3,850 14,500
2008/05/16 3,940 3,960 3,890 3,890 21,100
2008/05/15 3,910 3,940 3,900 3,930 14,100
2008/05/14 3,830 3,880 3,820 3,850 20,600
2008/05/13 3,840 3,860 3,830 3,860 11,300
2008/05/12 3,890 3,890 3,810 3,860 20,700
2008/05/09 4,000 4,000 3,890 3,900 19,800
2008/05/08 4,090 4,150 3,980 3,980 15,600
2008/05/07 4,090 4,110 4,030 4,040 11,800
2008/05/02 4,050 4,080 4,040 4,080 13,700
2008/05/01 4,030 4,080 4,030 4,050 16,300
2008/04/30 4,000 4,090 3,980 4,060 25,700
2008/04/28 4,000 4,010 3,960 4,000 12,200
2008/04/25 3,950 4,000 3,950 4,000 13,200
2008/04/24 3,940 3,940 3,920 3,930 2,700
2008/04/23 3,930 3,940 3,900 3,940 8,000
2008/04/22 3,900 3,930 3,890 3,930 7,600
2008/04/21 3,920 3,940 3,880 3,900 20,500
2008/04/18 3,930 3,940 3,890 3,940 10,600
2008/04/17 4,040 4,040 3,850 3,910 19,400
2008/04/16 3,920 3,950 3,900 3,940 12,900
2008/04/15 3,880 3,930 3,850 3,930 12,300
2008/04/14 3,910 3,940 3,870 3,880 10,100
2008/04/11 3,960 4,030 3,910 3,950 20,100
2008/04/10 3,950 3,970 3,900 3,920 6,600
2008/04/09 4,020 4,020 3,880 3,960 10,500
2008/04/08 4,040 4,130 4,010 4,010 12,700
2008/04/07 4,080 4,100 4,040 4,100 6,200
2008/04/04 4,150 4,150 4,000 4,030 12,400
2008/04/03 4,220 4,220 4,100 4,160 28,100
2008/04/02 4,240 4,260 4,210 4,220 9,200
2008/04/01 4,120 4,200 4,120 4,200 10,300
2008/03/31 4,140 4,150 4,100 4,120 5,700
2008/03/28 4,180 4,200 4,120 4,190 36,000
2008/03/27 4,150 4,210 4,130 4,160 17,400
2008/03/26 4,100 4,150 4,060 4,130 19,900
2008/03/25 4,110 4,110 4,000 4,100 14,000
2008/03/24 4,000 4,110 3,990 4,090 14,300
2008/03/21 3,880 4,020 3,880 4,010 30,500
2008/03/19 3,850 3,920 3,840 3,880 19,000
2008/03/18 3,560 3,800 3,560 3,800 20,400
2008/03/17 3,500 3,660 3,400 3,660 15,500
2008/03/14 3,600 3,600 3,510 3,540 39,900
2008/03/13 3,780 3,790 3,700 3,720 15,000
2008/03/12 3,800 3,860 3,800 3,860 21,200
2008/03/11 3,740 3,800 3,690 3,790 10,800
2008/03/10 3,830 3,850 3,630 3,750 20,300
2008/03/07 3,900 3,900 3,840 3,860 12,100
2008/03/06 3,940 3,980 3,930 3,970 6,300
2008/03/05 3,880 3,960 3,830 3,930 29,000
2008/03/04 3,990 4,010 3,870 3,910 15,400
2008/03/03 4,260 4,260 3,860 4,040 44,900
2008/02/29 4,110 4,240 4,060 4,240 12,000
2008/02/28 4,120 4,140 4,060 4,110 12,600
2008/02/27 4,180 4,180 4,070 4,110 14,300
2008/02/26 4,250 4,250 4,060 4,080 32,000
2008/02/25 4,210 4,270 4,180 4,230 15,700
2008/02/22 4,170 4,230 4,130 4,200 20,900
2008/02/21 4,080 4,160 4,070 4,160 13,700
2008/02/20 4,140 4,180 4,090 4,090 15,500
2008/02/19 4,080 4,140 4,080 4,140 7,600
2008/02/18 4,150 4,200 4,090 4,100 18,500
2008/02/15 4,120 4,150 4,100 4,140 14,900
2008/02/14 4,100 4,120 4,090 4,120 13,900
2008/02/13 4,110 4,120 4,040 4,040 15,400
2008/02/12 4,030 4,090 4,030 4,090 11,500
2008/02/08 4,030 4,080 3,960 4,030 18,400
2008/02/07 4,040 4,070 4,000 4,040 6,200
2008/02/06 4,010 4,080 4,010 4,030 8,700
2008/02/05 4,110 4,120 4,070 4,110 10,900
2008/02/04 4,100 4,120 4,090 4,110 12,300
2008/02/01 4,050 4,110 3,990 4,080 20,700
2008/01/31 4,050 4,120 4,050 4,100 19,100
2008/01/30 4,130 4,130 4,070 4,100 37,900
2008/01/29 4,100 4,130 4,080 4,130 9,900
2008/01/28 4,000 4,110 4,000 4,080 24,400
2008/01/25 4,050 4,050 4,000 4,040 21,400
2008/01/24 4,000 4,060 3,960 4,060 28,800
2008/01/23 3,810 3,990 3,810 3,950 41,900
2008/01/22 3,970 3,970 3,710 3,840 29,700
2008/01/21 3,900 3,980 3,900 3,980 35,200
2008/01/18 3,790 3,950 3,700 3,900 43,300
2008/01/17 3,700 3,820 3,660 3,790 41,600
2008/01/16 3,680 3,800 3,590 3,720 63,900
2008/01/15 3,900 3,920 3,680 3,720 75,200
2008/01/11 4,050 4,100 4,040 4,080 65,600
2008/01/10 4,040 4,070 4,010 4,040 23,600
2008/01/09 3,990 4,040 3,960 4,020 34,800
2008/01/08 3,990 4,010 3,990 4,000 18,400
2008/01/07 4,000 4,010 3,920 3,990 31,900
2008/01/04 4,150 4,150 4,030 4,030 25,700

このページの先頭へ