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
2011/12/30 3,050 3,055 3,045 3,050 16,800
2011/12/29 3,045 3,050 3,040 3,045 14,800
2011/12/28 3,040 3,040 3,030 3,040 18,200
2011/12/27 3,035 3,040 3,030 3,035 10,300
2011/12/26 3,035 3,040 3,025 3,040 6,300
2011/12/22 3,035 3,045 3,020 3,030 12,000
2011/12/21 3,060 3,060 3,035 3,040 7,200
2011/12/20 3,045 3,055 3,045 3,050 6,600
2011/12/19 3,055 3,060 3,050 3,055 7,700
2011/12/16 3,065 3,075 3,055 3,055 7,700
2011/12/15 3,070 3,070 3,055 3,055 6,600
2011/12/14 3,075 3,080 3,055 3,070 16,400
2011/12/13 3,055 3,075 3,055 3,075 12,200
2011/12/12 3,045 3,060 3,045 3,055 8,700
2011/12/09 3,045 3,050 3,030 3,040 26,800
2011/12/08 3,035 3,050 3,020 3,050 9,700
2011/12/07 3,020 3,040 3,010 3,035 13,700
2011/12/06 3,010 3,025 3,010 3,020 12,500
2011/12/05 3,010 3,025 3,010 3,015 5,700
2011/12/02 3,015 3,015 3,000 3,005 5,900
2011/12/01 3,010 3,025 2,986 3,025 9,900
2011/11/30 3,015 3,025 3,005 3,015 10,000
2011/11/29 2,980 3,015 2,975 3,015 7,000
2011/11/28 2,989 2,989 2,965 2,967 8,200
2011/11/25 2,999 3,015 2,960 2,968 12,900
2011/11/24 3,035 3,035 2,999 2,999 7,900
2011/11/22 3,015 3,045 3,010 3,035 10,100
2011/11/21 3,015 3,030 3,015 3,020 6,000
2011/11/18 3,015 3,025 3,000 3,020 6,300
2011/11/17 3,020 3,025 2,990 3,025 6,700
2011/11/16 3,020 3,035 3,000 3,020 8,200
2011/11/15 3,000 3,005 2,990 3,005 5,300
2011/11/14 2,999 3,010 2,991 3,000 6,900
2011/11/11 2,990 2,999 2,981 2,987 9,600
2011/11/10 2,995 3,010 2,981 2,991 8,300
2011/11/09 2,982 3,010 2,980 3,010 9,400
2011/11/08 2,960 2,994 2,960 2,962 11,600
2011/11/07 3,010 3,010 2,952 2,966 18,400
2011/11/04 2,991 3,030 2,989 3,020 20,100
2011/11/02 2,980 3,000 2,969 2,991 15,500
2011/11/01 2,987 3,010 2,954 2,980 14,300
2011/10/31 3,000 3,025 2,985 2,987 17,500
2011/10/28 3,000 3,020 2,998 3,000 29,900
2011/10/27 3,010 3,015 2,986 3,000 15,900
2011/10/26 3,010 3,020 2,997 3,010 17,000
2011/10/25 3,015 3,035 2,996 3,010 13,400
2011/10/24 3,035 3,055 3,025 3,035 12,600
2011/10/21 3,020 3,035 3,015 3,035 6,600
2011/10/20 3,015 3,025 2,998 3,020 8,900
2011/10/19 3,000 3,035 2,979 3,015 16,400
2011/10/18 3,000 3,015 2,990 2,999 8,800
2011/10/17 3,015 3,035 2,991 3,000 16,100
2011/10/14 3,055 3,055 3,010 3,015 16,500
2011/10/13 3,060 3,070 3,040 3,055 18,500
2011/10/12 3,065 3,070 3,035 3,045 16,900
2011/10/11 3,060 3,080 3,050 3,065 22,000
2011/10/07 3,055 3,070 3,040 3,060 20,800
2011/10/06 2,950 3,075 2,943 3,075 46,800
2011/10/05 2,977 2,978 2,933 2,936 17,500
2011/10/04 2,985 2,998 2,958 2,978 23,100
2011/10/03 2,997 2,997 2,937 2,988 40,100
2011/09/30 3,005 3,010 2,988 2,997 23,000
2011/09/29 2,979 3,005 2,979 3,005 34,900
2011/09/28 2,940 2,979 2,940 2,979 30,800
2011/09/27 2,938 2,958 2,915 2,939 20,100
2011/09/26 2,919 2,967 2,915 2,938 40,000
2011/09/22 2,884 2,923 2,880 2,923 16,700
2011/09/21 2,916 2,922 2,880 2,881 28,100
2011/09/20 2,924 2,932 2,907 2,925 14,700
2011/09/16 2,900 2,924 2,893 2,924 15,200
2011/09/15 2,923 2,924 2,880 2,900 21,000
2011/09/14 2,970 2,971 2,902 2,902 17,800
2011/09/13 2,980 2,986 2,970 2,970 7,900
2011/09/12 2,953 2,981 2,953 2,977 7,200
2011/09/09 2,973 2,998 2,970 2,986 21,300
2011/09/08 2,980 2,997 2,935 2,996 14,000
2011/09/07 2,970 2,975 2,941 2,958 15,800
2011/09/06 2,952 2,973 2,941 2,943 12,700
2011/09/05 2,968 2,968 2,938 2,954 5,100
2011/09/02 2,989 2,989 2,960 2,971 10,300
2011/09/01 2,998 3,000 2,984 3,000 14,800
2011/08/31 2,947 2,984 2,940 2,984 15,900
2011/08/30 2,940 2,940 2,922 2,940 14,500
2011/08/29 2,836 2,922 2,836 2,922 17,200
2011/08/26 2,860 2,868 2,821 2,831 16,100
2011/08/25 2,901 2,909 2,865 2,865 14,500
2011/08/24 2,902 2,928 2,890 2,901 14,600
2011/08/23 2,892 2,937 2,892 2,929 9,900
2011/08/22 2,918 2,930 2,891 2,891 7,900
2011/08/19 2,892 2,928 2,892 2,916 8,800
2011/08/18 2,944 2,944 2,911 2,937 10,300
2011/08/17 2,950 2,950 2,902 2,944 7,300
2011/08/16 2,925 2,938 2,899 2,938 15,100
2011/08/15 2,935 2,958 2,891 2,907 15,000
2011/08/12 2,962 2,967 2,886 2,931 19,300
2011/08/11 2,890 2,944 2,873 2,943 17,600
2011/08/10 2,898 2,947 2,866 2,916 23,200
2011/08/09 2,804 2,855 2,800 2,848 26,900
2011/08/08 2,851 2,878 2,840 2,852 27,000
2011/08/05 2,870 2,875 2,850 2,863 19,700
2011/08/04 2,920 2,945 2,893 2,900 22,100
2011/08/03 2,975 2,975 2,924 2,924 21,600
2011/08/02 3,000 3,000 2,976 2,993 11,500
2011/08/01 2,998 3,010 2,983 3,000 19,400
2011/07/29 3,015 3,030 3,000 3,000 25,300
2011/07/28 3,020 3,020 3,005 3,015 18,500
2011/07/27 3,020 3,030 3,010 3,020 16,300
2011/07/26 3,030 3,050 3,030 3,035 40,000
2011/07/25 3,025 3,035 3,025 3,025 23,600
2011/07/22 3,020 3,025 3,015 3,025 28,500
2011/07/21 3,005 3,020 3,000 3,020 26,100
2011/07/20 3,010 3,015 3,010 3,015 26,100
2011/07/19 3,005 3,010 3,000 3,005 24,300
2011/07/15 3,005 3,020 3,000 3,010 99,200
2011/07/14 3,080 3,085 3,075 3,075 90,300
2011/07/13 3,080 3,080 3,070 3,080 57,500
2011/07/12 3,080 3,085 3,075 3,080 51,800
2011/07/11 3,050 3,080 3,045 3,080 47,900
2011/07/08 3,025 3,055 3,025 3,050 34,600
2011/07/07 3,005 3,025 3,005 3,020 30,300
2011/07/06 3,040 3,050 3,000 3,005 74,200
2011/07/05 3,050 3,060 3,040 3,040 47,200
2011/07/04 3,030 3,050 3,025 3,045 38,600
2011/07/01 2,994 3,010 2,994 2,999 42,800
2011/06/30 2,979 2,990 2,974 2,984 41,900
2011/06/29 2,979 2,980 2,958 2,969 30,500
2011/06/28 2,928 2,947 2,920 2,937 40,100
2011/06/27 2,920 2,923 2,892 2,907 24,100
2011/06/24 2,893 2,906 2,887 2,899 18,600
2011/06/23 2,887 2,888 2,870 2,880 33,100
2011/06/22 2,883 2,904 2,883 2,887 25,600
2011/06/21 2,905 2,905 2,872 2,882 22,800
2011/06/20 2,881 2,910 2,881 2,897 13,700
2011/06/17 2,931 2,941 2,866 2,878 39,600
2011/06/16 2,977 2,982 2,930 2,931 29,200
2011/06/15 2,950 2,977 2,949 2,977 10,400
2011/06/14 2,950 2,955 2,935 2,950 14,800
2011/06/13 2,939 2,953 2,930 2,953 21,000
2011/06/10 2,971 3,005 2,935 2,949 40,500
2011/06/09 2,995 3,010 2,968 2,977 25,500
2011/06/08 2,989 3,005 2,982 2,985 13,200
2011/06/07 3,060 3,060 2,972 2,973 34,700
2011/06/06 3,060 3,065 3,035 3,045 5,800
2011/06/03 3,095 3,095 3,055 3,060 12,100
2011/06/02 3,060 3,085 3,040 3,075 12,100
2011/06/01 3,100 3,100 3,060 3,070 7,000
2011/05/31 3,030 3,100 3,025 3,100 14,700
2011/05/30 3,025 3,035 3,020 3,025 12,500
2011/05/27 3,010 3,035 3,010 3,020 14,300
2011/05/26 3,025 3,030 3,000 3,010 15,500
2011/05/25 3,055 3,060 3,010 3,025 14,200
2011/05/24 3,055 3,060 3,055 3,060 5,900
2011/05/23 3,070 3,070 3,055 3,060 8,800
2011/05/20 3,080 3,085 3,070 3,070 9,200
2011/05/19 3,105 3,130 3,080 3,080 6,700
2011/05/18 3,080 3,110 3,080 3,100 12,500
2011/05/17 3,090 3,115 3,080 3,080 9,100
2011/05/16 3,110 3,110 3,085 3,090 4,600
2011/05/13 3,190 3,190 3,100 3,110 25,900
2011/05/12 3,195 3,195 3,160 3,165 7,400
2011/05/11 3,170 3,210 3,150 3,210 16,100
2011/05/10 3,150 3,165 3,140 3,160 7,100
2011/05/09 3,160 3,160 3,135 3,150 5,000
2011/05/06 3,130 3,160 3,130 3,160 4,100
2011/05/02 3,170 3,170 3,135 3,155 12,000
2011/04/28 3,065 3,150 3,065 3,150 17,500
2011/04/27 3,040 3,080 3,040 3,065 9,900
2011/04/26 3,065 3,065 3,030 3,040 7,400
2011/04/25 3,055 3,090 3,050 3,065 5,300
2011/04/22 3,050 3,090 3,050 3,075 8,400
2011/04/21 3,050 3,085 3,020 3,080 23,000
2011/04/20 3,080 3,090 3,070 3,070 8,300
2011/04/19 3,060 3,065 3,020 3,030 12,000
2011/04/18 3,085 3,110 3,065 3,070 13,400
2011/04/15 3,070 3,135 3,065 3,110 25,800
2011/04/14 3,085 3,110 3,075 3,100 15,800
2011/04/13 3,090 3,105 3,085 3,090 16,100
2011/04/12 3,100 3,115 3,085 3,090 27,200
2011/04/11 3,120 3,170 3,110 3,115 18,200
2011/04/08 3,105 3,170 3,105 3,135 10,100
2011/04/07 3,150 3,160 3,120 3,120 9,900
2011/04/06 3,140 3,140 3,110 3,115 6,800
2011/04/05 3,130 3,165 3,125 3,140 9,300
2011/04/04 3,155 3,180 3,130 3,150 12,800
2011/04/01 3,200 3,245 3,170 3,185 15,500
2011/03/31 3,120 3,235 3,085 3,235 32,500
2011/03/30 3,210 3,220 3,075 3,125 53,200
2011/03/29 3,245 3,265 3,170 3,240 18,100
2011/03/28 3,205 3,245 3,180 3,245 12,800
2011/03/25 3,305 3,305 3,180 3,235 28,800
2011/03/24 3,375 3,375 3,300 3,300 24,800
2011/03/23 3,280 3,280 3,215 3,280 17,200
2011/03/22 3,270 3,270 3,185 3,270 12,700
2011/03/18 3,270 3,280 3,135 3,200 25,300
2011/03/17 2,938 3,060 2,906 3,060 46,600
2011/03/16 2,975 3,000 2,931 3,000 31,700
2011/03/15 2,990 3,000 2,800 2,870 77,200
2011/03/14 2,835 3,085 2,835 3,015 32,900
2011/03/11 3,200 3,215 3,185 3,195 32,300
2011/03/10 3,250 3,250 3,200 3,205 17,100
2011/03/09 3,235 3,280 3,220 3,220 12,100
2011/03/08 3,240 3,275 3,240 3,270 18,800
2011/03/07 3,280 3,280 3,245 3,260 18,100
2011/03/04 3,295 3,295 3,270 3,290 29,400
2011/03/03 3,300 3,325 3,290 3,305 21,900
2011/03/02 3,355 3,355 3,290 3,300 38,100
2011/03/01 3,460 3,460 3,375 3,385 19,100
2011/02/28 3,460 3,465 3,430 3,430 33,900
2011/02/25 3,385 3,500 3,385 3,460 65,000
2011/02/24 3,485 3,490 3,410 3,420 46,300
2011/02/23 3,445 3,500 3,445 3,485 49,100
2011/02/22 3,405 3,465 3,395 3,445 50,000
2011/02/21 3,345 3,410 3,335 3,410 30,200
2011/02/18 3,330 3,340 3,305 3,335 22,400
2011/02/17 3,275 3,320 3,255 3,315 29,800
2011/02/16 3,320 3,325 3,285 3,285 25,500
2011/02/15 3,300 3,335 3,300 3,320 19,300
2011/02/14 3,280 3,320 3,280 3,300 27,500
2011/02/10 3,250 3,285 3,250 3,280 38,400
2011/02/09 3,230 3,280 3,215 3,280 48,400
2011/02/08 3,150 3,225 3,145 3,220 57,200
2011/02/07 3,105 3,130 3,105 3,130 20,700
2011/02/04 3,065 3,090 3,065 3,090 11,900
2011/02/03 3,055 3,070 3,040 3,065 31,600
2011/02/02 3,080 3,105 3,055 3,055 29,700
2011/02/01 3,125 3,140 3,065 3,075 27,100
2011/01/31 3,100 3,150 3,100 3,150 66,300
2011/01/28 3,095 3,105 3,090 3,100 45,700
2011/01/27 3,130 3,140 3,090 3,090 45,000
2011/01/26 3,165 3,175 3,145 3,145 21,500
2011/01/25 3,140 3,175 3,110 3,170 25,500
2011/01/24 3,100 3,130 3,080 3,095 22,700
2011/01/21 3,150 3,160 3,050 3,065 82,000
2011/01/20 3,180 3,180 3,150 3,150 40,100
2011/01/19 3,200 3,200 3,180 3,185 49,900
2011/01/18 3,180 3,205 3,165 3,205 122,700
2011/01/17 3,195 3,230 3,190 3,215 185,000
2011/01/14 3,190 3,195 3,180 3,190 98,600
2011/01/13 3,180 3,185 3,175 3,180 41,400
2011/01/12 3,145 3,180 3,145 3,180 49,800
2011/01/11 3,145 3,150 3,130 3,140 39,200
2011/01/07 3,165 3,170 3,135 3,140 50,100
2011/01/06 3,175 3,185 3,160 3,165 25,200
2011/01/05 3,140 3,165 3,140 3,165 28,400
2011/01/04 3,145 3,150 3,130 3,135 29,500

このページの先頭へ