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 |