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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,825 | 4,830 | 4,760 | 4,760 | 92,500 |
| 2022/12/29 | 4,805 | 4,840 | 4,775 | 4,810 | 24,900 |
| 2022/12/28 | 4,850 | 4,870 | 4,820 | 4,845 | 19,400 |
| 2022/12/27 | 4,865 | 4,890 | 4,850 | 4,850 | 15,700 |
| 2022/12/26 | 4,865 | 4,880 | 4,850 | 4,855 | 14,400 |
| 2022/12/23 | 4,845 | 4,865 | 4,825 | 4,865 | 22,900 |
| 2022/12/22 | 4,840 | 4,875 | 4,830 | 4,875 | 10,200 |
| 2022/12/21 | 4,825 | 4,850 | 4,790 | 4,840 | 22,500 |
| 2022/12/20 | 4,885 | 4,930 | 4,795 | 4,805 | 41,100 |
| 2022/12/19 | 4,875 | 4,905 | 4,870 | 4,885 | 17,600 |
| 2022/12/16 | 4,865 | 4,905 | 4,860 | 4,880 | 38,400 |
| 2022/12/15 | 4,900 | 4,920 | 4,880 | 4,895 | 15,900 |
| 2022/12/14 | 4,840 | 4,900 | 4,840 | 4,900 | 22,900 |
| 2022/12/13 | 4,850 | 4,890 | 4,850 | 4,860 | 16,900 |
| 2022/12/12 | 4,875 | 4,880 | 4,850 | 4,855 | 14,000 |
| 2022/12/09 | 4,790 | 4,865 | 4,790 | 4,865 | 19,900 |
| 2022/12/08 | 4,845 | 4,865 | 4,770 | 4,790 | 21,200 |
| 2022/12/07 | 4,760 | 4,870 | 4,755 | 4,855 | 28,700 |
| 2022/12/06 | 4,790 | 4,795 | 4,750 | 4,760 | 10,800 |
| 2022/12/05 | 4,775 | 4,785 | 4,725 | 4,780 | 22,200 |
| 2022/12/02 | 4,790 | 4,810 | 4,735 | 4,785 | 31,800 |
| 2022/12/01 | 4,880 | 4,880 | 4,785 | 4,820 | 26,200 |
| 2022/11/30 | 4,810 | 4,920 | 4,810 | 4,850 | 67,000 |
| 2022/11/29 | 4,630 | 4,840 | 4,625 | 4,840 | 118,400 |
| 2022/11/28 | 4,740 | 4,740 | 4,655 | 4,655 | 45,800 |
| 2022/11/25 | 4,735 | 4,770 | 4,715 | 4,740 | 20,300 |
| 2022/11/24 | 4,760 | 4,760 | 4,720 | 4,720 | 21,500 |
| 2022/11/22 | 4,705 | 4,760 | 4,695 | 4,720 | 27,800 |
| 2022/11/21 | 4,735 | 4,735 | 4,680 | 4,680 | 12,400 |
| 2022/11/18 | 4,715 | 4,730 | 4,700 | 4,710 | 24,200 |
| 2022/11/17 | 4,620 | 4,700 | 4,620 | 4,690 | 24,500 |
| 2022/11/16 | 4,625 | 4,640 | 4,600 | 4,620 | 18,000 |
| 2022/11/15 | 4,575 | 4,625 | 4,575 | 4,625 | 21,100 |
| 2022/11/14 | 4,550 | 4,605 | 4,540 | 4,580 | 19,500 |
| 2022/11/11 | 4,600 | 4,605 | 4,575 | 4,575 | 27,500 |
| 2022/11/10 | 4,525 | 4,575 | 4,520 | 4,555 | 18,600 |
| 2022/11/09 | 4,560 | 4,565 | 4,540 | 4,550 | 21,900 |
| 2022/11/08 | 4,530 | 4,560 | 4,515 | 4,540 | 19,800 |
| 2022/11/07 | 4,510 | 4,535 | 4,505 | 4,520 | 18,900 |
| 2022/11/04 | 4,540 | 4,545 | 4,490 | 4,510 | 41,800 |
| 2022/11/02 | 4,550 | 4,585 | 4,545 | 4,570 | 19,700 |
| 2022/11/01 | 4,575 | 4,580 | 4,530 | 4,545 | 17,400 |
| 2022/10/31 | 4,570 | 4,580 | 4,530 | 4,540 | 28,300 |
| 2022/10/28 | 4,560 | 4,610 | 4,510 | 4,525 | 72,500 |
| 2022/10/27 | 4,600 | 4,610 | 4,575 | 4,575 | 21,700 |
| 2022/10/26 | 4,600 | 4,620 | 4,590 | 4,600 | 16,800 |
| 2022/10/25 | 4,580 | 4,620 | 4,560 | 4,590 | 17,700 |
| 2022/10/24 | 4,655 | 4,655 | 4,560 | 4,560 | 37,000 |
| 2022/10/21 | 4,650 | 4,660 | 4,620 | 4,620 | 22,900 |
| 2022/10/20 | 4,680 | 4,690 | 4,660 | 4,660 | 16,300 |
| 2022/10/19 | 4,685 | 4,730 | 4,670 | 4,700 | 16,200 |
| 2022/10/18 | 4,720 | 4,730 | 4,685 | 4,685 | 15,300 |
| 2022/10/17 | 4,755 | 4,755 | 4,690 | 4,690 | 14,300 |
| 2022/10/14 | 4,735 | 4,785 | 4,720 | 4,770 | 31,900 |
| 2022/10/13 | 4,715 | 4,715 | 4,640 | 4,680 | 35,100 |
| 2022/10/12 | 4,710 | 4,760 | 4,710 | 4,730 | 20,400 |
| 2022/10/11 | 4,745 | 4,775 | 4,710 | 4,740 | 27,500 |
| 2022/10/07 | 4,750 | 4,790 | 4,750 | 4,780 | 16,800 |
| 2022/10/06 | 4,850 | 4,890 | 4,795 | 4,795 | 21,200 |
| 2022/10/05 | 4,890 | 4,890 | 4,830 | 4,850 | 20,700 |
| 2022/10/04 | 4,830 | 4,875 | 4,815 | 4,860 | 26,400 |
| 2022/10/03 | 4,780 | 4,780 | 4,700 | 4,765 | 26,000 |
| 2022/09/30 | 4,865 | 4,890 | 4,815 | 4,815 | 26,700 |
| 2022/09/29 | 4,830 | 4,890 | 4,810 | 4,890 | 34,300 |
| 2022/09/28 | 4,785 | 4,815 | 4,740 | 4,810 | 40,300 |
| 2022/09/27 | 4,770 | 4,830 | 4,770 | 4,805 | 33,600 |
| 2022/09/26 | 4,710 | 4,780 | 4,705 | 4,750 | 30,800 |
| 2022/09/22 | 4,740 | 4,780 | 4,730 | 4,740 | 20,700 |
| 2022/09/21 | 4,825 | 4,825 | 4,755 | 4,755 | 20,200 |
| 2022/09/20 | 4,810 | 4,860 | 4,795 | 4,825 | 33,200 |
| 2022/09/16 | 4,685 | 4,800 | 4,685 | 4,780 | 66,400 |
| 2022/09/15 | 4,660 | 4,675 | 4,650 | 4,665 | 15,200 |
| 2022/09/14 | 4,700 | 4,700 | 4,655 | 4,665 | 33,400 |
| 2022/09/13 | 4,695 | 4,735 | 4,690 | 4,730 | 19,300 |
| 2022/09/12 | 4,740 | 4,740 | 4,695 | 4,695 | 28,800 |
| 2022/09/09 | 4,670 | 4,725 | 4,655 | 4,710 | 28,400 |
| 2022/09/08 | 4,675 | 4,695 | 4,635 | 4,675 | 29,300 |
| 2022/09/07 | 4,640 | 4,670 | 4,605 | 4,605 | 31,400 |
| 2022/09/06 | 4,665 | 4,720 | 4,640 | 4,665 | 41,600 |
| 2022/09/05 | 4,715 | 4,715 | 4,640 | 4,665 | 48,000 |
| 2022/09/02 | 4,620 | 4,750 | 4,620 | 4,740 | 64,300 |
| 2022/09/01 | 4,630 | 4,675 | 4,615 | 4,630 | 39,900 |
| 2022/08/31 | 4,700 | 4,700 | 4,650 | 4,650 | 53,300 |
| 2022/08/30 | 4,755 | 4,760 | 4,700 | 4,700 | 40,700 |
| 2022/08/29 | 4,700 | 4,775 | 4,680 | 4,720 | 105,300 |
| 2022/08/26 | 4,900 | 4,925 | 4,840 | 4,840 | 59,300 |
| 2022/08/25 | 4,905 | 4,955 | 4,895 | 4,945 | 22,700 |
| 2022/08/24 | 4,920 | 4,925 | 4,880 | 4,895 | 20,400 |
| 2022/08/23 | 4,950 | 4,950 | 4,910 | 4,920 | 14,800 |
| 2022/08/22 | 4,930 | 4,970 | 4,910 | 4,970 | 11,200 |
| 2022/08/19 | 4,965 | 4,970 | 4,940 | 4,950 | 11,400 |
| 2022/08/18 | 4,985 | 4,985 | 4,930 | 4,945 | 19,300 |
| 2022/08/17 | 4,950 | 5,000 | 4,950 | 4,990 | 17,600 |
| 2022/08/16 | 4,965 | 4,970 | 4,930 | 4,965 | 13,500 |
| 2022/08/15 | 4,950 | 4,975 | 4,930 | 4,940 | 12,100 |
| 2022/08/12 | 4,905 | 4,965 | 4,885 | 4,965 | 25,600 |
| 2022/08/10 | 4,900 | 4,905 | 4,835 | 4,900 | 15,900 |
| 2022/08/09 | 4,950 | 4,965 | 4,880 | 4,880 | 22,700 |
| 2022/08/08 | 4,930 | 4,960 | 4,920 | 4,935 | 19,700 |
| 2022/08/05 | 4,880 | 4,945 | 4,880 | 4,920 | 31,500 |
| 2022/08/04 | 4,995 | 4,995 | 4,870 | 4,875 | 67,600 |
| 2022/08/03 | 5,070 | 5,070 | 4,985 | 4,995 | 42,400 |
| 2022/08/02 | 5,220 | 5,220 | 5,060 | 5,070 | 37,500 |
| 2022/08/01 | 5,090 | 5,230 | 5,080 | 5,210 | 26,900 |
| 2022/07/29 | 5,080 | 5,090 | 5,050 | 5,080 | 17,900 |
| 2022/07/28 | 5,140 | 5,140 | 5,060 | 5,070 | 47,900 |
| 2022/07/27 | 5,180 | 5,200 | 5,130 | 5,140 | 33,300 |
| 2022/07/26 | 5,230 | 5,230 | 5,150 | 5,180 | 30,000 |
| 2022/07/25 | 5,210 | 5,230 | 5,180 | 5,210 | 39,700 |
| 2022/07/22 | 5,150 | 5,230 | 5,150 | 5,220 | 36,600 |
| 2022/07/21 | 5,220 | 5,220 | 5,160 | 5,190 | 35,600 |
| 2022/07/20 | 5,150 | 5,260 | 5,140 | 5,240 | 73,900 |
| 2022/07/19 | 5,010 | 5,130 | 5,000 | 5,110 | 164,100 |
| 2022/07/15 | 5,070 | 5,080 | 5,000 | 5,010 | 393,000 |
| 2022/07/14 | 5,060 | 5,080 | 5,030 | 5,060 | 81,700 |
| 2022/07/13 | 5,100 | 5,120 | 5,070 | 5,080 | 44,100 |
| 2022/07/12 | 5,120 | 5,200 | 5,110 | 5,120 | 47,300 |
| 2022/07/11 | 5,060 | 5,140 | 5,060 | 5,140 | 62,500 |
| 2022/07/08 | 5,020 | 5,080 | 5,020 | 5,040 | 103,700 |
| 2022/07/07 | 5,060 | 5,090 | 5,050 | 5,070 | 29,100 |
| 2022/07/06 | 5,020 | 5,070 | 5,000 | 5,010 | 41,000 |
| 2022/07/05 | 5,090 | 5,110 | 5,050 | 5,060 | 25,300 |
| 2022/07/04 | 5,080 | 5,100 | 5,050 | 5,100 | 38,300 |
| 2022/07/01 | 5,070 | 5,090 | 5,000 | 5,020 | 45,200 |
| 2022/06/30 | 5,070 | 5,130 | 5,030 | 5,030 | 38,800 |
| 2022/06/29 | 5,060 | 5,090 | 5,040 | 5,080 | 44,600 |
| 2022/06/28 | 4,970 | 5,060 | 4,955 | 5,060 | 23,000 |
| 2022/06/27 | 4,985 | 5,000 | 4,940 | 4,980 | 19,300 |
| 2022/06/24 | 4,940 | 4,995 | 4,935 | 4,955 | 23,200 |
| 2022/06/23 | 4,850 | 4,945 | 4,830 | 4,940 | 16,400 |
| 2022/06/22 | 4,885 | 4,925 | 4,855 | 4,860 | 25,200 |
| 2022/06/21 | 4,815 | 4,905 | 4,815 | 4,880 | 28,700 |
| 2022/06/20 | 4,900 | 4,900 | 4,785 | 4,810 | 45,100 |
| 2022/06/17 | 4,875 | 4,970 | 4,865 | 4,950 | 18,300 |
| 2022/06/16 | 4,900 | 4,960 | 4,900 | 4,940 | 10,600 |
| 2022/06/15 | 4,940 | 4,975 | 4,870 | 4,870 | 20,600 |
| 2022/06/14 | 4,955 | 5,010 | 4,940 | 4,955 | 19,200 |
| 2022/06/13 | 4,980 | 5,010 | 4,960 | 5,000 | 12,900 |
| 2022/06/10 | 4,975 | 5,030 | 4,955 | 4,990 | 24,900 |
| 2022/06/09 | 5,050 | 5,060 | 5,000 | 5,000 | 18,400 |
| 2022/06/08 | 5,050 | 5,090 | 5,010 | 5,080 | 18,300 |
| 2022/06/07 | 5,010 | 5,080 | 5,010 | 5,050 | 20,500 |
| 2022/06/06 | 4,950 | 5,030 | 4,935 | 4,975 | 23,500 |
| 2022/06/03 | 4,945 | 4,975 | 4,910 | 4,970 | 21,500 |
| 2022/06/02 | 4,925 | 4,960 | 4,905 | 4,925 | 21,700 |
| 2022/06/01 | 4,830 | 5,000 | 4,830 | 5,000 | 38,700 |
| 2022/05/31 | 4,925 | 4,925 | 4,785 | 4,815 | 76,800 |
| 2022/05/30 | 4,780 | 4,970 | 4,755 | 4,900 | 99,300 |
| 2022/05/27 | 4,800 | 4,850 | 4,720 | 4,750 | 99,500 |
| 2022/05/26 | 5,010 | 5,060 | 4,940 | 4,940 | 33,800 |
| 2022/05/25 | 5,020 | 5,070 | 5,020 | 5,050 | 11,200 |
| 2022/05/24 | 5,090 | 5,090 | 5,020 | 5,020 | 13,600 |
| 2022/05/23 | 5,110 | 5,120 | 5,080 | 5,090 | 12,500 |
| 2022/05/20 | 5,020 | 5,080 | 5,020 | 5,060 | 15,100 |
| 2022/05/19 | 5,030 | 5,050 | 4,965 | 5,020 | 19,900 |
| 2022/05/18 | 5,080 | 5,100 | 5,040 | 5,100 | 14,600 |
| 2022/05/17 | 5,030 | 5,070 | 4,995 | 5,060 | 21,400 |
| 2022/05/16 | 5,060 | 5,060 | 4,985 | 5,010 | 20,800 |
| 2022/05/13 | 5,020 | 5,060 | 5,020 | 5,060 | 19,500 |
| 2022/05/12 | 5,010 | 5,080 | 4,985 | 5,040 | 13,100 |
| 2022/05/11 | 4,990 | 5,040 | 4,985 | 5,020 | 15,400 |
| 2022/05/10 | 5,010 | 5,060 | 5,010 | 5,020 | 16,200 |
| 2022/05/09 | 5,110 | 5,120 | 5,060 | 5,080 | 16,900 |
| 2022/05/06 | 5,050 | 5,140 | 5,020 | 5,140 | 25,800 |
| 2022/05/02 | 5,030 | 5,050 | 4,960 | 5,020 | 20,400 |
| 2022/04/28 | 4,895 | 5,030 | 4,895 | 5,030 | 26,200 |
| 2022/04/27 | 4,910 | 4,950 | 4,895 | 4,900 | 43,900 |
| 2022/04/26 | 4,920 | 4,975 | 4,920 | 4,950 | 15,400 |
| 2022/04/25 | 4,850 | 4,920 | 4,845 | 4,915 | 18,400 |
| 2022/04/22 | 4,900 | 4,920 | 4,885 | 4,920 | 16,200 |
| 2022/04/21 | 4,845 | 4,930 | 4,845 | 4,930 | 18,900 |
| 2022/04/20 | 4,785 | 4,860 | 4,785 | 4,850 | 22,500 |
| 2022/04/19 | 4,780 | 4,800 | 4,755 | 4,795 | 13,000 |
| 2022/04/18 | 4,745 | 4,770 | 4,700 | 4,750 | 16,300 |
| 2022/04/15 | 4,755 | 4,785 | 4,745 | 4,745 | 11,500 |
| 2022/04/14 | 4,710 | 4,780 | 4,710 | 4,780 | 10,800 |
| 2022/04/13 | 4,710 | 4,745 | 4,690 | 4,730 | 17,600 |
| 2022/04/12 | 4,745 | 4,775 | 4,695 | 4,710 | 25,700 |
| 2022/04/11 | 4,750 | 4,760 | 4,725 | 4,760 | 14,800 |
| 2022/04/08 | 4,700 | 4,745 | 4,670 | 4,745 | 24,800 |
| 2022/04/07 | 4,700 | 4,715 | 4,670 | 4,715 | 19,700 |
| 2022/04/06 | 4,750 | 4,770 | 4,700 | 4,710 | 21,300 |
| 2022/04/05 | 4,790 | 4,820 | 4,750 | 4,775 | 25,000 |
| 2022/04/04 | 4,700 | 4,790 | 4,695 | 4,790 | 18,100 |
| 2022/04/01 | 4,685 | 4,725 | 4,660 | 4,700 | 26,500 |
| 2022/03/31 | 4,690 | 4,775 | 4,690 | 4,710 | 30,600 |
| 2022/03/30 | 4,780 | 4,780 | 4,680 | 4,715 | 32,200 |
| 2022/03/29 | 4,765 | 4,765 | 4,710 | 4,740 | 35,400 |
| 2022/03/28 | 4,760 | 4,800 | 4,735 | 4,775 | 16,800 |
| 2022/03/25 | 4,800 | 4,850 | 4,780 | 4,780 | 28,400 |
| 2022/03/24 | 4,790 | 4,845 | 4,755 | 4,845 | 23,400 |
| 2022/03/23 | 4,775 | 4,860 | 4,760 | 4,840 | 30,000 |
| 2022/03/22 | 4,775 | 4,775 | 4,715 | 4,740 | 31,300 |
| 2022/03/18 | 4,790 | 4,800 | 4,710 | 4,740 | 40,300 |
| 2022/03/17 | 4,740 | 4,800 | 4,715 | 4,790 | 35,300 |
| 2022/03/16 | 4,700 | 4,705 | 4,660 | 4,670 | 26,200 |
| 2022/03/15 | 4,590 | 4,690 | 4,590 | 4,685 | 29,300 |
| 2022/03/14 | 4,620 | 4,620 | 4,540 | 4,590 | 26,500 |
| 2022/03/11 | 4,550 | 4,615 | 4,535 | 4,560 | 31,200 |
| 2022/03/10 | 4,480 | 4,595 | 4,455 | 4,585 | 35,000 |
| 2022/03/09 | 4,465 | 4,500 | 4,400 | 4,410 | 41,700 |
| 2022/03/08 | 4,515 | 4,525 | 4,435 | 4,465 | 66,200 |
| 2022/03/07 | 4,660 | 4,675 | 4,510 | 4,510 | 139,400 |
| 2022/03/04 | 5,030 | 5,080 | 4,950 | 5,020 | 43,300 |
| 2022/03/03 | 4,965 | 5,090 | 4,965 | 5,090 | 28,900 |
| 2022/03/02 | 5,000 | 5,000 | 4,920 | 4,965 | 43,400 |
| 2022/03/01 | 5,140 | 5,140 | 5,040 | 5,040 | 23,600 |
| 2022/02/28 | 5,060 | 5,160 | 5,060 | 5,150 | 31,400 |
| 2022/02/25 | 5,150 | 5,160 | 5,060 | 5,060 | 45,600 |
| 2022/02/24 | 5,230 | 5,230 | 5,030 | 5,160 | 47,600 |
| 2022/02/22 | 5,190 | 5,250 | 5,160 | 5,240 | 34,900 |
| 2022/02/21 | 5,150 | 5,230 | 5,100 | 5,200 | 26,900 |
| 2022/02/18 | 5,080 | 5,180 | 5,070 | 5,160 | 31,600 |
| 2022/02/17 | 5,070 | 5,140 | 5,040 | 5,140 | 25,700 |
| 2022/02/16 | 5,130 | 5,140 | 5,070 | 5,100 | 36,300 |
| 2022/02/15 | 4,960 | 5,030 | 4,960 | 5,030 | 29,700 |
| 2022/02/14 | 4,920 | 4,970 | 4,895 | 4,965 | 34,900 |
| 2022/02/10 | 4,870 | 4,920 | 4,850 | 4,920 | 28,100 |
| 2022/02/09 | 4,890 | 4,890 | 4,845 | 4,845 | 21,000 |
| 2022/02/08 | 4,850 | 4,895 | 4,840 | 4,875 | 21,600 |
| 2022/02/07 | 4,835 | 4,875 | 4,820 | 4,850 | 27,000 |
| 2022/02/04 | 4,835 | 4,845 | 4,785 | 4,835 | 21,100 |
| 2022/02/03 | 4,790 | 4,840 | 4,780 | 4,820 | 21,800 |
| 2022/02/02 | 4,755 | 4,830 | 4,755 | 4,810 | 51,000 |
| 2022/02/01 | 4,730 | 4,745 | 4,705 | 4,735 | 27,800 |
| 2022/01/31 | 4,685 | 4,745 | 4,680 | 4,730 | 24,600 |
| 2022/01/28 | 4,680 | 4,735 | 4,670 | 4,710 | 30,700 |
| 2022/01/27 | 4,675 | 4,680 | 4,585 | 4,610 | 65,500 |
| 2022/01/26 | 4,710 | 4,760 | 4,700 | 4,715 | 25,900 |
| 2022/01/25 | 4,700 | 4,750 | 4,660 | 4,750 | 39,700 |
| 2022/01/24 | 4,620 | 4,700 | 4,620 | 4,700 | 32,800 |
| 2022/01/21 | 4,595 | 4,655 | 4,570 | 4,645 | 42,700 |
| 2022/01/20 | 4,550 | 4,635 | 4,550 | 4,600 | 45,300 |
| 2022/01/19 | 4,510 | 4,585 | 4,500 | 4,545 | 183,500 |
| 2022/01/18 | 4,720 | 4,730 | 4,570 | 4,570 | 327,900 |
| 2022/01/17 | 4,820 | 4,840 | 4,750 | 4,750 | 118,100 |
| 2022/01/14 | 4,840 | 4,840 | 4,785 | 4,795 | 151,800 |
| 2022/01/13 | 4,865 | 4,890 | 4,845 | 4,845 | 47,700 |
| 2022/01/12 | 4,875 | 4,905 | 4,855 | 4,880 | 41,000 |
| 2022/01/11 | 4,885 | 4,890 | 4,825 | 4,865 | 50,500 |
| 2022/01/07 | 4,890 | 4,920 | 4,865 | 4,870 | 79,500 |
| 2022/01/06 | 4,935 | 4,950 | 4,865 | 4,865 | 69,000 |
| 2022/01/05 | 4,880 | 4,945 | 4,880 | 4,935 | 53,300 |
| 2022/01/04 | 4,760 | 4,860 | 4,745 | 4,860 | 54,500 |