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
2013/12/30 4,425 4,425 4,400 4,415 37,300
2013/12/27 4,395 4,425 4,375 4,390 57,000
2013/12/26 4,340 4,430 4,285 4,365 62,000
2013/12/25 4,280 4,300 4,270 4,290 34,400
2013/12/24 4,295 4,300 4,270 4,280 31,200
2013/12/20 4,260 4,290 4,260 4,290 30,900
2013/12/19 4,280 4,300 4,260 4,275 23,500
2013/12/18 4,280 4,285 4,265 4,280 18,500
2013/12/17 4,290 4,310 4,255 4,280 19,000
2013/12/16 4,315 4,325 4,275 4,285 30,900
2013/12/13 4,345 4,350 4,315 4,325 48,600
2013/12/12 4,345 4,365 4,345 4,350 14,700
2013/12/11 4,350 4,355 4,340 4,345 17,000
2013/12/10 4,335 4,360 4,330 4,350 19,200
2013/12/09 4,360 4,375 4,340 4,340 28,400
2013/12/06 4,350 4,370 4,340 4,360 34,600
2013/12/05 4,355 4,375 4,350 4,350 26,600
2013/12/04 4,395 4,395 4,350 4,350 28,400
2013/12/03 4,440 4,440 4,385 4,385 42,900
2013/12/02 4,375 4,450 4,375 4,440 43,400
2013/11/29 4,360 4,395 4,360 4,365 19,600
2013/11/28 4,355 4,370 4,335 4,360 32,100
2013/11/27 4,360 4,370 4,345 4,355 20,800
2013/11/26 4,330 4,375 4,330 4,360 62,200
2013/11/25 4,435 4,450 4,430 4,450 23,800
2013/11/22 4,410 4,445 4,395 4,440 25,300
2013/11/21 4,350 4,420 4,340 4,420 52,700
2013/11/20 4,330 4,345 4,325 4,345 12,400
2013/11/19 4,320 4,345 4,320 4,335 11,200
2013/11/18 4,310 4,350 4,280 4,335 38,300
2013/11/15 4,265 4,335 4,255 4,320 38,900
2013/11/14 4,255 4,280 4,245 4,270 27,700
2013/11/13 4,235 4,260 4,230 4,255 20,300
2013/11/12 4,230 4,245 4,205 4,245 25,400
2013/11/11 4,210 4,230 4,180 4,230 23,400
2013/11/08 4,140 4,175 4,140 4,170 14,600
2013/11/07 4,190 4,205 4,185 4,200 12,800
2013/11/06 4,150 4,220 4,140 4,215 35,500
2013/11/05 4,145 4,170 4,130 4,170 22,900
2013/11/01 4,160 4,160 4,120 4,145 21,100
2013/10/31 4,185 4,185 4,150 4,155 17,300
2013/10/30 4,185 4,205 4,135 4,185 135,500
2013/10/29 4,210 4,210 4,160 4,190 29,300
2013/10/28 4,160 4,220 4,150 4,210 50,600
2013/10/25 4,225 4,225 4,165 4,165 17,200
2013/10/24 4,185 4,215 4,140 4,205 30,100
2013/10/23 4,200 4,250 4,190 4,190 38,500
2013/10/22 4,235 4,245 4,215 4,225 23,800
2013/10/21 4,200 4,240 4,200 4,235 46,100
2013/10/18 4,180 4,220 4,170 4,200 57,100
2013/10/17 4,160 4,180 4,160 4,180 33,700
2013/10/16 4,135 4,160 4,100 4,160 34,500
2013/10/15 4,110 4,130 4,100 4,130 49,800
2013/10/11 4,070 4,120 4,070 4,120 69,300
2013/10/10 4,000 4,065 3,990 4,060 56,100
2013/10/09 3,985 4,025 3,975 4,025 25,200
2013/10/08 4,000 4,015 3,975 4,005 30,000
2013/10/07 3,985 4,000 3,985 3,995 41,300
2013/10/04 3,990 4,005 3,965 3,995 37,500
2013/10/03 4,010 4,025 4,005 4,010 18,700
2013/10/02 4,015 4,040 4,015 4,030 53,300
2013/10/01 4,020 4,030 3,975 4,015 44,600
2013/09/30 4,000 4,025 3,970 4,025 36,500
2013/09/27 3,945 4,005 3,940 4,005 65,900
2013/09/26 3,895 3,940 3,885 3,940 26,100
2013/09/25 3,950 3,950 3,900 3,915 24,900
2013/09/24 3,915 3,950 3,905 3,945 31,600
2013/09/20 3,900 3,920 3,870 3,920 32,800
2013/09/19 3,870 3,900 3,850 3,900 17,900
2013/09/18 3,820 3,855 3,810 3,850 19,500
2013/09/17 3,805 3,840 3,805 3,810 8,800
2013/09/13 3,815 3,835 3,780 3,800 31,100
2013/09/12 3,860 3,865 3,820 3,845 17,500
2013/09/11 3,860 3,900 3,850 3,860 31,700
2013/09/10 3,810 3,870 3,810 3,855 35,900
2013/09/09 3,810 3,810 3,775 3,800 20,600
2013/09/06 3,745 3,780 3,710 3,725 15,200
2013/09/05 3,755 3,760 3,720 3,740 13,000
2013/09/04 3,775 3,775 3,740 3,750 25,800
2013/09/03 3,670 3,810 3,665 3,805 71,900
2013/09/02 3,700 3,705 3,645 3,650 28,400
2013/08/30 3,765 3,765 3,685 3,690 38,400
2013/08/29 3,740 3,765 3,740 3,750 11,900
2013/08/28 3,780 3,785 3,730 3,740 25,500
2013/08/27 3,810 3,825 3,795 3,800 23,000
2013/08/26 3,835 3,845 3,815 3,840 10,100
2013/08/23 3,840 3,870 3,815 3,840 21,700
2013/08/22 3,785 3,840 3,780 3,835 23,600
2013/08/21 3,810 3,815 3,780 3,785 25,400
2013/08/20 3,845 3,850 3,805 3,805 13,300
2013/08/19 3,890 3,895 3,835 3,850 32,300
2013/08/16 3,840 3,845 3,820 3,825 20,000
2013/08/15 3,880 3,885 3,850 3,860 20,700
2013/08/14 3,900 3,900 3,850 3,900 21,200
2013/08/13 3,870 3,900 3,845 3,895 14,000
2013/08/12 3,845 3,855 3,825 3,850 14,100
2013/08/09 3,900 3,900 3,805 3,825 24,200
2013/08/08 3,850 3,910 3,850 3,900 40,900
2013/08/07 3,955 3,955 3,845 3,855 62,300
2013/08/06 3,955 3,960 3,905 3,960 20,200
2013/08/05 3,940 3,955 3,920 3,950 18,600
2013/08/02 3,890 3,935 3,890 3,935 31,300
2013/08/01 3,810 3,855 3,800 3,855 25,500
2013/07/31 3,865 3,870 3,800 3,800 45,000
2013/07/30 3,820 3,885 3,805 3,865 39,900
2013/07/29 3,930 3,930 3,850 3,850 49,400
2013/07/26 4,015 4,015 3,985 3,995 44,300
2013/07/25 4,065 4,075 4,045 4,050 47,900
2013/07/24 4,090 4,090 4,060 4,080 29,900
2013/07/23 4,060 4,090 4,055 4,090 61,800
2013/07/22 4,140 4,145 4,070 4,095 64,600
2013/07/19 4,160 4,170 4,125 4,140 70,400
2013/07/18 4,120 4,160 4,120 4,155 67,900
2013/07/17 4,150 4,150 4,105 4,150 194,600
2013/07/16 4,215 4,240 4,200 4,215 258,500
2013/07/12 4,200 4,250 4,195 4,230 134,000
2013/07/11 4,155 4,200 4,150 4,195 93,300
2013/07/10 4,185 4,195 4,155 4,170 99,900
2013/07/09 4,200 4,200 4,170 4,190 80,200
2013/07/08 4,200 4,205 4,175 4,175 92,100
2013/07/05 4,200 4,200 4,150 4,170 70,700
2013/07/04 4,115 4,180 4,100 4,175 76,500
2013/07/03 4,080 4,105 4,070 4,095 74,600
2013/07/02 4,075 4,080 4,050 4,070 71,300
2013/07/01 4,000 4,035 3,965 4,035 75,800
2013/06/28 3,880 3,935 3,880 3,935 70,100
2013/06/27 3,830 3,855 3,805 3,855 52,900
2013/06/26 3,870 3,885 3,825 3,825 57,600
2013/06/25 3,865 3,870 3,800 3,840 51,300
2013/06/24 3,850 3,875 3,820 3,835 66,000
2013/06/21 3,720 3,780 3,695 3,780 44,400
2013/06/20 3,735 3,755 3,705 3,725 39,500
2013/06/19 3,740 3,755 3,695 3,725 72,400
2013/06/18 3,785 3,785 3,685 3,705 69,300
2013/06/17 3,710 3,775 3,705 3,770 37,000
2013/06/14 3,705 3,770 3,655 3,660 89,400
2013/06/13 3,800 3,800 3,700 3,700 55,300
2013/06/12 3,865 3,885 3,800 3,805 71,600
2013/06/11 3,930 3,930 3,855 3,865 86,500
2013/06/10 3,745 3,945 3,740 3,930 163,600
2013/06/07 3,580 3,715 3,510 3,660 98,100
2013/06/06 3,760 3,760 3,605 3,610 105,100
2013/06/05 3,865 3,895 3,775 3,780 83,000
2013/06/04 4,075 4,075 3,800 3,865 144,200
2013/06/03 4,130 4,210 4,110 4,115 56,100
2013/05/31 4,165 4,200 4,110 4,160 48,500
2013/05/30 4,250 4,250 4,125 4,160 63,200
2013/05/29 4,175 4,280 4,150 4,255 83,300
2013/05/28 3,930 4,100 3,915 4,075 65,400
2013/05/27 4,000 4,015 3,875 3,945 62,600
2013/05/24 4,210 4,235 4,040 4,135 73,600
2013/05/23 4,320 4,345 4,225 4,235 59,800
2013/05/22 4,350 4,350 4,320 4,320 17,100
2013/05/21 4,345 4,345 4,305 4,320 23,200
2013/05/20 4,380 4,380 4,330 4,345 28,900
2013/05/17 4,275 4,345 4,270 4,335 23,100
2013/05/16 4,345 4,350 4,255 4,275 49,600
2013/05/15 4,420 4,440 4,340 4,360 57,400
2013/05/14 4,470 4,470 4,410 4,420 22,800
2013/05/13 4,475 4,475 4,410 4,440 25,000
2013/05/10 4,410 4,440 4,405 4,430 17,600
2013/05/09 4,450 4,450 4,390 4,405 22,100
2013/05/08 4,405 4,440 4,405 4,435 22,900
2013/05/07 4,390 4,410 4,380 4,405 28,900
2013/05/02 4,375 4,375 4,335 4,350 22,300
2013/05/01 4,350 4,365 4,325 4,355 21,400
2013/04/30 4,345 4,385 4,345 4,360 22,200
2013/04/26 4,380 4,390 4,310 4,335 32,400
2013/04/25 4,345 4,375 4,335 4,375 29,600
2013/04/24 4,300 4,345 4,265 4,345 30,900
2013/04/23 4,300 4,310 4,255 4,255 33,200
2013/04/22 4,270 4,300 4,265 4,290 31,400
2013/04/19 4,245 4,255 4,215 4,230 41,700
2013/04/18 4,275 4,275 4,225 4,230 49,900
2013/04/17 4,240 4,325 4,230 4,315 43,200
2013/04/16 4,230 4,265 4,200 4,215 40,300
2013/04/15 4,250 4,280 4,245 4,260 20,800
2013/04/12 4,270 4,270 4,240 4,245 30,800
2013/04/11 4,275 4,300 4,250 4,270 41,300
2013/04/10 4,230 4,275 4,230 4,260 30,200
2013/04/09 4,285 4,295 4,225 4,230 55,700
2013/04/08 4,295 4,365 4,220 4,295 63,500
2013/04/05 4,325 4,365 4,240 4,270 58,200
2013/04/04 4,215 4,300 4,180 4,300 32,000
2013/04/03 4,125 4,210 4,125 4,205 25,400
2013/04/02 4,160 4,175 4,000 4,115 56,900
2013/04/01 4,370 4,370 4,175 4,180 73,200
2013/03/29 4,490 4,495 4,345 4,365 43,300
2013/03/28 4,420 4,495 4,420 4,490 39,000
2013/03/27 4,330 4,425 4,315 4,415 41,200
2013/03/26 4,250 4,315 4,250 4,315 32,500
2013/03/25 4,250 4,265 4,230 4,230 19,000
2013/03/22 4,285 4,290 4,215 4,215 28,700
2013/03/21 4,230 4,285 4,225 4,285 25,500
2013/03/19 4,200 4,220 4,190 4,210 26,100
2013/03/18 4,205 4,210 4,170 4,180 29,600
2013/03/15 4,125 4,205 4,125 4,205 43,600
2013/03/14 4,085 4,135 4,080 4,110 62,900
2013/03/13 4,075 4,100 4,065 4,075 59,000
2013/03/12 4,100 4,110 4,045 4,050 76,400
2013/03/11 4,130 4,150 4,075 4,100 42,500
2013/03/08 4,195 4,210 4,110 4,120 86,000
2013/03/07 4,235 4,270 4,215 4,215 51,500
2013/03/06 4,150 4,200 4,130 4,200 54,600
2013/03/05 4,115 4,190 4,115 4,160 40,600
2013/03/04 4,000 4,100 3,990 4,080 55,700
2013/03/01 3,945 4,010 3,940 3,985 46,900
2013/02/28 3,950 3,995 3,930 3,995 60,200
2013/02/27 3,890 3,955 3,875 3,930 63,800
2013/02/26 3,900 3,940 3,880 3,890 69,700
2013/02/25 3,905 3,965 3,905 3,965 45,600
2013/02/22 3,960 3,960 3,875 3,900 73,900
2013/02/21 3,900 3,990 3,885 3,965 61,300
2013/02/20 3,870 3,895 3,865 3,890 39,000
2013/02/19 3,820 3,865 3,820 3,855 30,100
2013/02/18 3,795 3,875 3,795 3,865 67,600
2013/02/15 3,740 3,740 3,675 3,710 27,800
2013/02/14 3,660 3,780 3,660 3,765 41,300
2013/02/13 3,705 3,725 3,665 3,680 19,900
2013/02/12 3,725 3,760 3,725 3,730 20,700
2013/02/08 3,760 3,785 3,720 3,735 31,600
2013/02/07 3,785 3,800 3,755 3,785 36,300
2013/02/06 3,745 3,790 3,745 3,790 48,200
2013/02/05 3,700 3,730 3,690 3,720 53,800
2013/02/04 3,740 3,760 3,675 3,700 37,500
2013/02/01 3,685 3,715 3,655 3,710 52,300
2013/01/31 3,650 3,685 3,630 3,680 79,000
2013/01/30 3,635 3,655 3,620 3,650 43,600
2013/01/29 3,590 3,635 3,585 3,620 66,400
2013/01/28 3,600 3,600 3,575 3,590 44,100
2013/01/25 3,580 3,600 3,575 3,595 50,100
2013/01/24 3,575 3,575 3,540 3,560 48,700
2013/01/23 3,560 3,580 3,540 3,580 68,300
2013/01/22 3,530 3,550 3,525 3,550 43,300
2013/01/21 3,545 3,545 3,515 3,530 40,400
2013/01/18 3,555 3,560 3,540 3,550 42,200
2013/01/17 3,540 3,560 3,530 3,550 51,100
2013/01/16 3,550 3,555 3,525 3,540 173,600
2013/01/15 3,570 3,625 3,560 3,605 239,600
2013/01/11 3,595 3,625 3,595 3,625 69,100
2013/01/10 3,625 3,630 3,585 3,590 109,900
2013/01/09 3,635 3,645 3,630 3,630 104,700
2013/01/08 3,650 3,695 3,640 3,640 89,600
2013/01/07 3,585 3,650 3,585 3,640 90,000
2013/01/04 3,580 3,580 3,550 3,560 63,600

このページの先頭へ