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 |