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
2009/12/30 2,925 2,930 2,870 2,880 39,200
2009/12/29 2,905 2,930 2,905 2,925 23,900
2009/12/28 2,875 2,920 2,875 2,905 28,500
2009/12/25 2,865 2,880 2,860 2,865 20,800
2009/12/24 2,875 2,875 2,850 2,865 20,200
2009/12/22 2,865 2,880 2,855 2,860 16,100
2009/12/21 2,815 2,865 2,790 2,855 35,200
2009/12/18 2,775 2,800 2,765 2,790 15,000
2009/12/17 2,765 2,780 2,750 2,770 30,500
2009/12/16 2,805 2,830 2,760 2,760 30,200
2009/12/15 2,780 2,795 2,760 2,795 8,500
2009/12/14 2,800 2,810 2,755 2,780 42,200
2009/12/11 2,780 2,785 2,735 2,780 30,800
2009/12/10 2,835 2,835 2,765 2,780 19,100
2009/12/09 2,850 2,850 2,820 2,845 24,300
2009/12/08 2,830 2,870 2,805 2,850 18,700
2009/12/07 2,840 2,845 2,805 2,825 15,700
2009/12/04 2,835 2,835 2,785 2,830 20,500
2009/12/03 2,825 2,835 2,815 2,835 20,100
2009/12/02 2,825 2,850 2,775 2,805 26,900
2009/12/01 2,820 2,860 2,805 2,840 27,800
2009/11/30 2,800 2,865 2,780 2,840 36,100
2009/11/27 2,800 2,810 2,735 2,770 40,400
2009/11/26 2,700 2,975 2,675 2,930 80,800
2009/11/25 2,565 2,685 2,560 2,645 95,200
2009/11/24 2,625 2,625 2,535 2,535 32,100
2009/11/20 2,620 2,650 2,565 2,620 42,300
2009/11/19 2,510 2,630 2,510 2,630 45,800
2009/11/18 2,560 2,565 2,520 2,530 24,000
2009/11/17 2,620 2,620 2,555 2,580 16,500
2009/11/16 2,590 2,610 2,540 2,595 23,200
2009/11/13 2,580 2,590 2,525 2,550 15,000
2009/11/12 2,680 2,680 2,575 2,590 27,000
2009/11/11 2,725 2,730 2,680 2,680 12,000
2009/11/10 2,715 2,745 2,715 2,720 16,700
2009/11/09 2,750 2,750 2,715 2,715 11,200
2009/11/06 2,720 2,730 2,715 2,730 7,300
2009/11/05 2,755 2,755 2,720 2,735 8,900
2009/11/04 2,750 2,765 2,715 2,765 11,300
2009/11/02 2,755 2,755 2,730 2,745 13,300
2009/10/30 2,820 2,820 2,755 2,770 19,000
2009/10/29 2,820 2,820 2,770 2,805 23,900
2009/10/28 2,755 2,820 2,750 2,820 18,400
2009/10/27 2,825 2,840 2,780 2,795 22,000
2009/10/26 2,825 2,865 2,815 2,855 16,100
2009/10/23 2,850 2,875 2,810 2,835 28,400
2009/10/22 2,870 2,870 2,815 2,855 20,200
2009/10/21 2,860 2,875 2,850 2,850 10,200
2009/10/20 2,860 2,885 2,850 2,880 15,000
2009/10/19 2,885 2,890 2,855 2,885 15,300
2009/10/16 2,880 2,885 2,870 2,880 9,900
2009/10/15 2,915 2,915 2,870 2,870 8,700
2009/10/14 2,895 2,920 2,825 2,910 15,200
2009/10/13 2,865 2,920 2,865 2,890 9,700
2009/10/09 2,850 2,860 2,820 2,840 12,100
2009/10/08 2,900 2,905 2,845 2,855 27,200
2009/10/07 2,835 2,905 2,830 2,900 19,600
2009/10/06 2,900 2,900 2,850 2,870 12,900
2009/10/05 2,875 2,910 2,865 2,905 6,900
2009/10/02 2,885 2,885 2,855 2,865 13,400
2009/10/01 2,975 2,975 2,890 2,910 14,800
2009/09/30 2,970 2,995 2,960 2,970 17,000
2009/09/29 2,920 2,975 2,920 2,970 13,400
2009/09/28 2,885 2,935 2,875 2,915 15,300
2009/09/25 2,950 2,950 2,860 2,890 19,000
2009/09/24 2,900 2,950 2,860 2,950 20,700
2009/09/18 2,885 2,945 2,860 2,900 9,100
2009/09/17 2,890 2,930 2,850 2,915 22,900
2009/09/16 2,855 2,900 2,850 2,890 27,300
2009/09/15 2,940 2,945 2,860 2,880 17,300
2009/09/14 2,945 2,960 2,940 2,945 9,200
2009/09/11 2,950 2,985 2,940 2,970 24,900
2009/09/10 2,975 2,990 2,955 2,985 18,100
2009/09/09 2,975 2,980 2,930 2,980 18,500
2009/09/08 2,980 3,010 2,955 3,010 32,400
2009/09/07 2,970 2,975 2,915 2,970 28,300
2009/09/04 2,975 2,975 2,920 2,970 15,600
2009/09/03 2,975 3,050 2,965 3,010 32,900
2009/09/02 2,995 2,995 2,970 2,980 20,500
2009/09/01 2,970 3,010 2,965 2,995 15,400
2009/08/31 3,050 3,060 2,970 3,010 32,100
2009/08/28 3,100 3,140 3,100 3,110 28,000
2009/08/27 3,120 3,120 3,070 3,100 24,300
2009/08/26 3,200 3,200 3,090 3,090 30,600
2009/08/25 3,080 3,190 3,080 3,190 33,500
2009/08/24 3,080 3,130 3,060 3,110 22,000
2009/08/21 3,030 3,080 3,030 3,080 22,600
2009/08/20 3,010 3,050 3,000 3,030 11,700
2009/08/19 3,130 3,180 2,990 2,995 39,300
2009/08/18 3,000 3,050 2,980 3,050 16,400
2009/08/17 3,020 3,050 2,950 3,050 24,800
2009/08/14 2,965 3,170 2,945 3,100 69,600
2009/08/13 2,850 2,930 2,845 2,915 37,200
2009/08/12 2,795 2,845 2,775 2,830 28,600
2009/08/11 2,760 2,820 2,750 2,795 21,900
2009/08/10 2,760 2,765 2,715 2,760 14,300
2009/08/07 2,700 2,755 2,690 2,740 25,700
2009/08/06 2,705 2,750 2,675 2,730 60,400
2009/08/05 2,775 2,780 2,685 2,720 53,600
2009/08/04 2,795 2,795 2,750 2,775 24,700
2009/08/03 2,750 2,785 2,750 2,785 32,200
2009/07/31 2,755 2,770 2,750 2,770 20,100
2009/07/30 2,750 2,760 2,750 2,760 41,600
2009/07/29 2,745 2,760 2,740 2,760 23,800
2009/07/28 2,730 2,745 2,715 2,745 21,100
2009/07/27 2,730 2,740 2,725 2,735 22,800
2009/07/24 2,730 2,740 2,715 2,730 18,100
2009/07/23 2,725 2,740 2,715 2,725 20,200
2009/07/22 2,710 2,725 2,705 2,725 18,600
2009/07/21 2,700 2,720 2,700 2,715 29,200
2009/07/17 2,710 2,715 2,680 2,710 24,500
2009/07/16 2,715 2,725 2,700 2,710 29,400
2009/07/15 2,715 2,730 2,715 2,730 27,000
2009/07/14 2,715 2,740 2,705 2,740 83,300
2009/07/13 2,735 2,750 2,730 2,735 67,300
2009/07/10 2,720 2,730 2,715 2,730 31,300
2009/07/09 2,700 2,715 2,700 2,715 42,400
2009/07/08 2,720 2,720 2,690 2,690 31,900
2009/07/07 2,710 2,715 2,700 2,715 22,700
2009/07/06 2,695 2,710 2,690 2,695 36,500
2009/07/03 2,680 2,690 2,650 2,685 45,000
2009/07/02 2,650 2,680 2,645 2,670 28,400
2009/07/01 2,630 2,645 2,630 2,640 38,300
2009/06/30 2,645 2,645 2,630 2,630 22,600
2009/06/29 2,605 2,630 2,605 2,620 23,700
2009/06/26 2,600 2,605 2,595 2,605 35,900
2009/06/25 2,600 2,610 2,590 2,595 29,700
2009/06/24 2,610 2,620 2,590 2,590 26,600
2009/06/23 2,630 2,630 2,610 2,610 20,900
2009/06/22 2,620 2,640 2,615 2,630 23,000
2009/06/19 2,630 2,630 2,610 2,610 22,100
2009/06/18 2,615 2,625 2,600 2,625 17,900
2009/06/17 2,605 2,610 2,600 2,610 14,400
2009/06/16 2,635 2,635 2,605 2,615 24,700
2009/06/15 2,640 2,640 2,620 2,635 12,500
2009/06/12 2,595 2,625 2,595 2,620 30,200
2009/06/11 2,605 2,625 2,605 2,615 22,200
2009/06/10 2,575 2,595 2,560 2,590 27,700
2009/06/09 2,560 2,575 2,555 2,575 20,100
2009/06/08 2,560 2,570 2,545 2,550 17,200
2009/06/05 2,565 2,575 2,540 2,540 24,500
2009/06/04 2,555 2,560 2,545 2,560 28,100
2009/06/03 2,505 2,525 2,500 2,520 22,300
2009/06/02 2,500 2,510 2,480 2,495 26,700
2009/06/01 2,495 2,495 2,475 2,475 21,900
2009/05/29 2,500 2,500 2,480 2,480 33,100
2009/05/28 2,490 2,500 2,485 2,490 22,100
2009/05/27 2,500 2,510 2,480 2,480 34,500
2009/05/26 2,490 2,495 2,460 2,490 28,300
2009/05/25 2,450 2,480 2,450 2,470 27,600
2009/05/22 2,445 2,445 2,435 2,440 23,300
2009/05/21 2,450 2,455 2,425 2,440 25,700
2009/05/20 2,460 2,465 2,435 2,445 26,300
2009/05/19 2,470 2,470 2,430 2,445 19,800
2009/05/18 2,485 2,490 2,430 2,440 39,500
2009/05/15 2,460 2,475 2,450 2,475 27,500
2009/05/14 2,500 2,515 2,465 2,470 26,700
2009/05/13 2,540 2,545 2,480 2,485 47,400
2009/05/12 2,550 2,565 2,520 2,535 38,200
2009/05/11 2,585 2,585 2,550 2,550 22,900
2009/05/08 2,590 2,595 2,570 2,585 22,300
2009/05/07 2,605 2,615 2,585 2,590 22,900
2009/05/01 2,625 2,625 2,600 2,600 4,300
2009/04/30 2,620 2,640 2,615 2,615 14,500
2009/04/28 2,605 2,615 2,595 2,595 13,000
2009/04/27 2,610 2,625 2,595 2,595 4,700
2009/04/24 2,630 2,635 2,590 2,590 8,000
2009/04/23 2,610 2,630 2,595 2,630 11,600
2009/04/22 2,590 2,605 2,575 2,595 15,900
2009/04/21 2,620 2,620 2,580 2,595 17,400
2009/04/20 2,605 2,645 2,600 2,610 9,500
2009/04/17 2,620 2,650 2,600 2,605 7,400
2009/04/16 2,600 2,655 2,600 2,630 17,000
2009/04/15 2,590 2,605 2,590 2,600 26,000
2009/04/14 2,590 2,590 2,530 2,565 23,400
2009/04/13 2,590 2,610 2,590 2,595 7,800
2009/04/10 2,615 2,615 2,565 2,590 23,400
2009/04/09 2,610 2,620 2,585 2,600 25,000
2009/04/08 2,625 2,680 2,600 2,605 21,000
2009/04/07 2,690 2,700 2,685 2,695 9,400
2009/04/06 2,700 2,725 2,670 2,685 31,600
2009/04/03 2,690 2,695 2,655 2,670 43,700
2009/04/02 2,610 2,665 2,595 2,665 44,000
2009/04/01 2,560 2,600 2,530 2,585 49,300
2009/03/31 2,580 2,600 2,510 2,530 53,000
2009/03/30 2,650 2,680 2,580 2,585 65,500
2009/03/27 2,645 2,665 2,590 2,590 48,600
2009/03/26 2,635 2,640 2,595 2,610 24,700
2009/03/25 2,630 2,665 2,605 2,635 33,100
2009/03/24 2,670 2,680 2,560 2,605 55,400
2009/03/23 2,695 2,700 2,650 2,665 27,000
2009/03/19 2,735 2,760 2,655 2,665 21,700
2009/03/18 2,730 2,750 2,685 2,695 13,300
2009/03/17 2,760 2,770 2,690 2,745 18,300
2009/03/16 2,720 2,800 2,710 2,800 33,100
2009/03/13 2,650 2,725 2,600 2,660 46,100
2009/03/12 2,680 2,680 2,635 2,650 21,700
2009/03/11 2,770 2,800 2,695 2,735 43,800
2009/03/10 2,605 2,705 2,570 2,570 24,200
2009/03/09 2,675 2,690 2,610 2,630 25,500
2009/03/06 2,790 2,790 2,715 2,715 25,700
2009/03/05 2,800 2,840 2,735 2,785 35,200
2009/03/04 2,735 2,800 2,715 2,795 42,300
2009/03/03 2,590 2,730 2,550 2,695 43,900
2009/03/02 2,820 2,820 2,600 2,645 36,900
2009/02/27 2,750 2,840 2,745 2,840 40,500
2009/02/26 2,670 2,745 2,645 2,745 55,300
2009/02/25 2,670 2,670 2,535 2,620 23,500
2009/02/24 2,535 2,675 2,535 2,670 36,600
2009/02/23 2,450 2,550 2,435 2,540 23,700
2009/02/20 2,605 2,610 2,470 2,490 41,600
2009/02/19 2,700 2,750 2,585 2,590 54,700
2009/02/18 2,595 2,800 2,565 2,740 64,900
2009/02/17 2,570 2,570 2,515 2,560 51,100
2009/02/16 2,625 2,635 2,490 2,490 57,400
2009/02/13 2,530 2,630 2,530 2,630 66,200
2009/02/12 2,485 2,595 2,475 2,570 36,900
2009/02/10 2,430 2,560 2,430 2,525 43,400
2009/02/09 2,430 2,455 2,380 2,405 41,000
2009/02/06 2,445 2,465 2,415 2,435 40,800
2009/02/05 2,560 2,560 2,440 2,440 41,600
2009/02/04 2,610 2,610 2,500 2,535 42,400
2009/02/03 2,650 2,680 2,605 2,610 51,000
2009/02/02 2,605 2,650 2,515 2,650 33,700
2009/01/30 2,570 2,605 2,565 2,605 37,600
2009/01/29 2,520 2,570 2,490 2,570 24,600
2009/01/28 2,540 2,565 2,480 2,490 38,400
2009/01/27 2,555 2,590 2,535 2,575 27,200
2009/01/26 2,550 2,580 2,510 2,515 12,900
2009/01/23 2,495 2,590 2,495 2,585 58,200
2009/01/22 2,510 2,600 2,450 2,600 69,100
2009/01/21 2,450 2,520 2,415 2,470 71,000
2009/01/20 2,540 2,590 2,500 2,560 37,400
2009/01/19 2,545 2,560 2,475 2,560 76,300
2009/01/16 2,380 2,475 2,370 2,470 70,800
2009/01/15 2,345 2,375 2,305 2,360 102,200
2009/01/14 2,600 2,605 2,575 2,575 61,500
2009/01/13 2,600 2,600 2,570 2,595 44,000
2009/01/09 2,600 2,670 2,565 2,645 46,000
2009/01/08 2,675 2,685 2,600 2,605 29,700
2009/01/07 2,705 2,740 2,700 2,700 27,900
2009/01/06 2,795 2,795 2,690 2,700 89,700
2009/01/05 2,850 2,870 2,815 2,830 75,800

このページの先頭へ