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
2015/12/30 5,610 5,610 5,580 5,610 25,600
2015/12/29 5,620 5,620 5,580 5,610 30,000
2015/12/28 5,620 5,640 5,600 5,620 79,900
2015/12/25 5,580 5,630 5,570 5,630 16,000
2015/12/24 5,580 5,600 5,560 5,560 21,400
2015/12/22 5,620 5,620 5,580 5,580 16,600
2015/12/21 5,610 5,690 5,580 5,670 18,000
2015/12/18 5,670 5,720 5,630 5,630 27,900
2015/12/17 5,570 5,700 5,550 5,670 36,400
2015/12/16 5,510 5,510 5,460 5,500 16,400
2015/12/15 5,610 5,610 5,500 5,500 19,200
2015/12/14 5,540 5,630 5,510 5,610 35,200
2015/12/11 5,540 5,550 5,490 5,540 34,700
2015/12/10 5,460 5,520 5,430 5,470 24,800
2015/12/09 5,480 5,480 5,430 5,460 15,800
2015/12/08 5,500 5,520 5,480 5,490 10,800
2015/12/07 5,430 5,530 5,430 5,490 21,600
2015/12/04 5,460 5,460 5,420 5,430 20,800
2015/12/03 5,520 5,520 5,470 5,480 14,000
2015/12/02 5,530 5,540 5,500 5,530 19,800
2015/12/01 5,450 5,530 5,440 5,530 19,000
2015/11/30 5,480 5,510 5,440 5,480 18,500
2015/11/27 5,500 5,530 5,480 5,480 14,400
2015/11/26 5,540 5,540 5,480 5,500 28,200
2015/11/25 5,330 5,580 5,320 5,540 85,100
2015/11/24 5,410 5,460 5,410 5,420 22,400
2015/11/20 5,430 5,470 5,430 5,460 20,600
2015/11/19 5,450 5,480 5,440 5,440 13,700
2015/11/18 5,470 5,480 5,440 5,440 14,700
2015/11/17 5,410 5,460 5,400 5,460 26,500
2015/11/16 5,360 5,420 5,360 5,400 16,900
2015/11/13 5,360 5,400 5,340 5,400 19,900
2015/11/12 5,390 5,400 5,350 5,360 24,000
2015/11/11 5,400 5,400 5,350 5,400 18,800
2015/11/10 5,300 5,400 5,280 5,400 39,600
2015/11/09 5,250 5,300 5,250 5,290 12,500
2015/11/06 5,180 5,290 5,180 5,260 18,900
2015/11/05 5,120 5,200 5,120 5,200 16,300
2015/11/04 5,180 5,180 5,110 5,130 20,700
2015/11/02 5,170 5,180 5,120 5,130 14,800
2015/10/30 5,160 5,200 5,150 5,170 25,200
2015/10/29 5,200 5,200 5,170 5,190 24,400
2015/10/28 5,120 5,200 5,120 5,170 23,500
2015/10/27 5,190 5,200 5,140 5,140 31,000
2015/10/26 5,200 5,200 5,160 5,180 21,100
2015/10/23 5,180 5,190 5,140 5,160 19,900
2015/10/22 5,100 5,140 5,100 5,130 9,400
2015/10/21 5,080 5,140 5,080 5,140 12,800
2015/10/20 5,150 5,150 5,090 5,110 14,900
2015/10/19 5,110 5,130 5,090 5,120 15,200
2015/10/16 5,090 5,150 5,090 5,130 26,700
2015/10/15 5,070 5,110 5,020 5,090 35,600
2015/10/14 5,100 5,110 5,040 5,040 23,000
2015/10/13 5,110 5,140 5,090 5,140 27,500
2015/10/09 5,050 5,160 5,030 5,160 31,600
2015/10/08 5,080 5,090 5,030 5,050 30,500
2015/10/07 5,160 5,160 5,050 5,130 25,300
2015/10/06 5,180 5,200 5,150 5,160 28,000
2015/10/05 5,130 5,150 5,070 5,140 29,000
2015/10/02 5,090 5,100 5,060 5,090 45,000
2015/10/01 5,090 5,130 5,060 5,090 44,600
2015/09/30 5,060 5,100 5,050 5,090 54,400
2015/09/29 5,130 5,130 5,040 5,050 48,100
2015/09/28 5,100 5,180 5,100 5,160 35,600
2015/09/25 5,130 5,190 5,040 5,170 53,200
2015/09/24 5,060 5,190 5,060 5,090 34,000
2015/09/18 5,170 5,170 5,070 5,080 26,700
2015/09/17 5,200 5,240 5,170 5,220 25,700
2015/09/16 5,220 5,220 5,150 5,200 17,700
2015/09/15 5,170 5,250 5,140 5,190 22,400
2015/09/14 5,080 5,200 5,070 5,130 28,900
2015/09/11 5,080 5,150 5,070 5,080 41,300
2015/09/10 5,110 5,170 5,090 5,140 30,300
2015/09/09 5,160 5,220 5,130 5,210 31,200
2015/09/08 5,200 5,280 5,110 5,130 19,300
2015/09/07 5,130 5,330 5,100 5,280 48,200
2015/09/04 5,270 5,270 5,120 5,160 42,200
2015/09/03 5,250 5,360 5,250 5,270 35,300
2015/09/02 5,190 5,340 5,160 5,260 46,600
2015/09/01 5,400 5,400 5,260 5,270 63,600
2015/08/31 5,230 5,410 5,190 5,410 95,500
2015/08/28 5,100 5,190 5,080 5,190 40,000
2015/08/27 5,050 5,080 4,930 5,010 43,000
2015/08/26 4,870 5,050 4,810 4,835 82,300
2015/08/25 4,800 4,990 4,740 4,800 51,300
2015/08/24 5,060 5,080 4,945 4,945 61,800
2015/08/21 5,220 5,230 5,100 5,110 53,800
2015/08/20 5,320 5,350 5,260 5,270 33,800
2015/08/19 5,330 5,340 5,310 5,330 21,300
2015/08/18 5,360 5,370 5,310 5,340 40,100
2015/08/17 5,340 5,370 5,300 5,360 39,300
2015/08/14 5,270 5,340 5,260 5,320 38,500
2015/08/13 5,290 5,310 5,230 5,280 35,400
2015/08/12 5,280 5,350 5,280 5,290 51,300
2015/08/11 5,360 5,360 5,280 5,340 51,900
2015/08/10 5,320 5,360 5,300 5,360 92,500
2015/08/07 5,320 5,330 5,270 5,290 36,000
2015/08/06 5,320 5,350 5,280 5,320 66,600
2015/08/05 5,300 5,320 5,260 5,310 70,400
2015/08/04 5,250 5,300 5,240 5,300 94,800
2015/08/03 5,190 5,230 5,190 5,220 36,500
2015/07/31 5,170 5,190 5,140 5,180 35,500
2015/07/30 5,140 5,210 5,140 5,200 53,700
2015/07/29 5,140 5,170 5,100 5,140 61,700
2015/07/28 5,110 5,190 5,080 5,170 72,600
2015/07/27 5,190 5,210 5,150 5,180 48,100
2015/07/24 5,190 5,200 5,180 5,180 34,800
2015/07/23 5,180 5,180 5,140 5,170 43,700
2015/07/22 5,190 5,200 5,160 5,160 52,900
2015/07/21 5,180 5,210 5,170 5,200 51,200
2015/07/17 5,200 5,210 5,170 5,190 54,000
2015/07/16 5,220 5,230 5,170 5,200 78,500
2015/07/15 5,170 5,260 5,160 5,250 182,700
2015/07/14 5,280 5,310 5,210 5,210 231,100
2015/07/13 5,230 5,290 5,220 5,280 111,800
2015/07/10 5,250 5,250 5,160 5,190 105,300
2015/07/09 5,290 5,300 5,200 5,260 104,900
2015/07/08 5,330 5,330 5,300 5,300 88,400
2015/07/07 5,320 5,340 5,300 5,300 41,200
2015/07/06 5,320 5,340 5,300 5,300 53,200
2015/07/03 5,350 5,370 5,320 5,320 45,600
2015/07/02 5,380 5,380 5,340 5,350 46,500
2015/07/01 5,320 5,360 5,300 5,340 46,800
2015/06/30 5,310 5,350 5,300 5,320 41,700
2015/06/29 5,320 5,360 5,280 5,300 70,000
2015/06/26 5,300 5,380 5,300 5,330 43,300
2015/06/25 5,370 5,370 5,300 5,300 40,600
2015/06/24 5,360 5,390 5,320 5,370 33,800
2015/06/23 5,300 5,330 5,260 5,320 25,000
2015/06/22 5,270 5,290 5,230 5,260 30,300
2015/06/19 5,270 5,290 5,250 5,250 26,600
2015/06/18 5,300 5,310 5,260 5,260 15,800
2015/06/17 5,280 5,350 5,270 5,300 30,400
2015/06/16 5,320 5,320 5,230 5,280 55,000
2015/06/15 5,350 5,360 5,310 5,320 46,100
2015/06/12 5,410 5,430 5,330 5,360 68,600
2015/06/11 5,410 5,480 5,400 5,440 26,500
2015/06/10 5,450 5,460 5,380 5,410 32,400
2015/06/09 5,430 5,450 5,410 5,410 36,700
2015/06/08 5,450 5,480 5,420 5,470 17,400
2015/06/05 5,410 5,450 5,410 5,420 29,900
2015/06/04 5,450 5,480 5,420 5,440 23,700
2015/06/03 5,520 5,530 5,440 5,450 32,900
2015/06/02 5,500 5,550 5,480 5,520 41,600
2015/06/01 5,400 5,500 5,400 5,500 36,600
2015/05/29 5,470 5,490 5,440 5,480 46,000
2015/05/28 5,480 5,490 5,420 5,470 50,300
2015/05/27 5,410 5,490 5,370 5,480 75,100
2015/05/26 5,310 5,530 5,310 5,410 189,400
2015/05/25 5,130 5,150 5,080 5,110 21,400
2015/05/22 5,170 5,170 5,120 5,130 27,100
2015/05/21 5,140 5,190 5,140 5,150 33,300
2015/05/20 5,090 5,130 5,060 5,130 32,000
2015/05/19 5,090 5,090 5,060 5,080 29,600
2015/05/18 5,040 5,090 5,040 5,080 26,400
2015/05/15 5,010 5,030 4,985 5,010 19,900
2015/05/14 5,000 5,020 4,955 4,980 30,000
2015/05/13 5,010 5,020 4,985 4,995 12,500
2015/05/12 5,030 5,030 4,980 5,010 23,200
2015/05/11 5,050 5,050 4,995 4,995 26,100
2015/05/08 5,020 5,030 4,985 5,010 17,900
2015/05/07 4,950 5,020 4,950 5,000 33,700
2015/05/01 4,955 4,980 4,935 4,955 21,300
2015/04/30 5,050 5,060 4,940 4,950 58,700
2015/04/28 4,990 5,050 4,980 5,050 23,700
2015/04/27 4,995 5,010 4,975 4,985 18,100
2015/04/24 5,000 5,020 4,970 4,975 29,300
2015/04/23 5,010 5,060 4,995 5,000 35,000
2015/04/22 5,080 5,100 4,985 4,985 48,200
2015/04/21 5,060 5,080 5,020 5,070 18,400
2015/04/20 5,100 5,100 5,050 5,060 21,900
2015/04/17 5,060 5,150 5,050 5,120 52,800
2015/04/16 5,060 5,110 5,020 5,040 34,900
2015/04/15 5,070 5,100 5,050 5,070 34,400
2015/04/14 4,990 5,160 4,970 5,120 106,000
2015/04/13 4,960 4,980 4,925 4,965 22,000
2015/04/10 4,965 4,980 4,950 4,960 35,800
2015/04/09 4,970 4,970 4,935 4,960 29,200
2015/04/08 4,935 4,965 4,935 4,945 31,900
2015/04/07 4,930 4,930 4,895 4,925 29,600
2015/04/06 4,895 4,945 4,885 4,895 40,100
2015/04/03 4,805 4,895 4,805 4,895 36,400
2015/04/02 4,780 4,860 4,780 4,805 43,200
2015/04/01 4,800 4,830 4,760 4,770 39,600
2015/03/31 4,865 4,895 4,820 4,825 37,200
2015/03/30 4,865 4,895 4,820 4,840 37,000
2015/03/27 4,880 4,895 4,795 4,815 42,600
2015/03/26 4,885 4,910 4,860 4,880 47,900
2015/03/25 4,855 4,890 4,845 4,885 37,300
2015/03/24 4,820 4,855 4,780 4,845 32,100
2015/03/23 4,795 4,825 4,775 4,805 16,900
2015/03/20 4,790 4,790 4,730 4,750 35,600
2015/03/19 4,835 4,860 4,770 4,790 40,100
2015/03/18 4,815 4,830 4,790 4,830 23,700
2015/03/17 4,805 4,825 4,770 4,815 27,900
2015/03/16 4,740 4,785 4,735 4,785 21,400
2015/03/13 4,750 4,760 4,715 4,740 56,500
2015/03/12 4,725 4,770 4,715 4,730 48,200
2015/03/11 4,750 4,750 4,715 4,725 54,100
2015/03/10 4,820 4,820 4,735 4,750 35,500
2015/03/09 4,805 4,810 4,755 4,790 27,500
2015/03/06 4,800 4,825 4,770 4,810 34,400
2015/03/05 4,805 4,825 4,745 4,800 46,300
2015/03/04 4,870 4,885 4,760 4,785 69,000
2015/03/03 4,885 4,945 4,835 4,860 56,600
2015/03/02 4,890 4,960 4,785 4,885 131,600
2015/02/27 4,890 4,960 4,885 4,960 48,400
2015/02/26 4,860 4,930 4,830 4,920 48,000
2015/02/25 4,845 4,865 4,805 4,860 25,100
2015/02/24 4,865 4,920 4,835 4,850 46,200
2015/02/23 4,870 4,875 4,820 4,860 24,800
2015/02/20 4,870 4,880 4,840 4,845 28,500
2015/02/19 4,815 4,865 4,800 4,855 28,600
2015/02/18 4,800 4,865 4,780 4,795 50,000
2015/02/17 4,700 4,790 4,700 4,790 24,600
2015/02/16 4,760 4,790 4,725 4,750 41,200
2015/02/13 4,755 4,780 4,705 4,760 62,900
2015/02/12 4,700 4,785 4,685 4,755 91,900
2015/02/10 4,620 4,645 4,605 4,640 39,300
2015/02/09 4,605 4,610 4,565 4,600 30,400
2015/02/06 4,615 4,625 4,575 4,590 24,800
2015/02/05 4,640 4,645 4,580 4,615 70,200
2015/02/04 4,610 4,635 4,575 4,625 56,400
2015/02/03 4,740 4,740 4,530 4,545 155,900
2015/02/02 4,835 4,835 4,750 4,765 47,400
2015/01/30 4,880 4,885 4,765 4,840 42,100
2015/01/29 4,795 4,865 4,755 4,850 69,100
2015/01/28 4,720 4,800 4,720 4,775 110,800
2015/01/27 4,605 4,750 4,580 4,740 236,800
2015/01/26 4,805 4,830 4,780 4,815 73,700
2015/01/23 4,875 4,875 4,710 4,810 146,000
2015/01/22 5,000 5,000 4,865 4,905 88,200
2015/01/21 4,950 5,010 4,935 5,010 99,200
2015/01/20 4,910 4,960 4,895 4,945 59,500
2015/01/19 4,940 4,940 4,870 4,915 77,800
2015/01/16 4,935 4,980 4,915 4,960 159,600
2015/01/15 4,990 5,020 4,985 5,000 124,000
2015/01/14 5,000 5,020 4,990 4,990 57,700
2015/01/13 4,995 5,030 4,980 5,030 99,500
2015/01/09 5,000 5,000 4,960 4,980 57,300
2015/01/08 4,980 5,030 4,970 5,000 67,800
2015/01/07 4,925 4,960 4,920 4,940 40,700
2015/01/06 4,950 4,960 4,915 4,940 70,800
2015/01/05 5,000 5,010 4,950 4,950 81,000

このページの先頭へ