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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,300 | 3,325 | 3,275 | 3,300 | 162,200 |
| 2024/12/27 | 3,290 | 3,330 | 3,290 | 3,305 | 161,200 |
| 2024/12/26 | 3,295 | 3,305 | 3,255 | 3,290 | 74,700 |
| 2024/12/25 | 3,300 | 3,310 | 3,270 | 3,285 | 40,600 |
| 2024/12/24 | 3,335 | 3,335 | 3,305 | 3,320 | 35,400 |
| 2024/12/23 | 3,370 | 3,370 | 3,330 | 3,335 | 57,400 |
| 2024/12/20 | 3,385 | 3,400 | 3,345 | 3,345 | 65,800 |
| 2024/12/19 | 3,365 | 3,400 | 3,360 | 3,380 | 42,200 |
| 2024/12/18 | 3,390 | 3,430 | 3,380 | 3,380 | 46,700 |
| 2024/12/17 | 3,375 | 3,400 | 3,360 | 3,375 | 53,900 |
| 2024/12/16 | 3,420 | 3,425 | 3,370 | 3,375 | 69,700 |
| 2024/12/13 | 3,470 | 3,505 | 3,415 | 3,425 | 82,600 |
| 2024/12/12 | 3,490 | 3,520 | 3,455 | 3,505 | 61,300 |
| 2024/12/11 | 3,470 | 3,500 | 3,455 | 3,475 | 56,900 |
| 2024/12/10 | 3,480 | 3,500 | 3,455 | 3,465 | 48,000 |
| 2024/12/09 | 3,510 | 3,525 | 3,465 | 3,470 | 67,300 |
| 2024/12/06 | 3,480 | 3,515 | 3,460 | 3,500 | 101,100 |
| 2024/12/05 | 3,540 | 3,540 | 3,465 | 3,530 | 110,500 |
| 2024/12/04 | 3,570 | 3,600 | 3,495 | 3,550 | 149,500 |
| 2024/12/03 | 3,460 | 3,565 | 3,440 | 3,545 | 258,700 |
| 2024/12/02 | 3,370 | 3,480 | 3,360 | 3,465 | 188,100 |
| 2024/11/29 | 3,335 | 3,380 | 3,305 | 3,365 | 144,900 |
| 2024/11/28 | 3,290 | 3,340 | 3,270 | 3,335 | 231,700 |
| 2024/11/27 | 3,000 | 3,290 | 3,000 | 3,290 | 717,900 |
| 2024/11/26 | 2,919 | 2,945 | 2,895 | 2,914 | 64,900 |
| 2024/11/25 | 2,967 | 2,972 | 2,920 | 2,925 | 46,800 |
| 2024/11/22 | 2,953 | 2,971 | 2,932 | 2,941 | 22,000 |
| 2024/11/21 | 2,975 | 2,975 | 2,950 | 2,953 | 27,900 |
| 2024/11/20 | 3,000 | 3,000 | 2,932 | 2,946 | 45,000 |
| 2024/11/19 | 2,950 | 3,005 | 2,950 | 2,991 | 54,000 |
| 2024/11/18 | 2,936 | 2,950 | 2,927 | 2,950 | 26,700 |
| 2024/11/15 | 2,942 | 2,950 | 2,912 | 2,936 | 34,800 |
| 2024/11/14 | 2,970 | 2,993 | 2,942 | 2,942 | 44,300 |
| 2024/11/13 | 3,005 | 3,010 | 2,963 | 2,975 | 55,200 |
| 2024/11/12 | 3,040 | 3,055 | 3,000 | 3,015 | 43,600 |
| 2024/11/11 | 3,075 | 3,075 | 3,025 | 3,040 | 34,800 |
| 2024/11/08 | 3,090 | 3,100 | 3,070 | 3,080 | 32,600 |
| 2024/11/07 | 3,070 | 3,110 | 3,070 | 3,090 | 56,100 |
| 2024/11/06 | 3,050 | 3,095 | 3,050 | 3,070 | 45,700 |
| 2024/11/05 | 3,060 | 3,075 | 3,035 | 3,050 | 30,000 |
| 2024/11/01 | 3,055 | 3,065 | 3,030 | 3,030 | 28,900 |
| 2024/10/31 | 3,040 | 3,070 | 3,035 | 3,060 | 41,300 |
| 2024/10/30 | 3,060 | 3,065 | 3,005 | 3,025 | 69,800 |
| 2024/10/29 | 3,040 | 3,075 | 3,035 | 3,065 | 52,700 |
| 2024/10/28 | 3,040 | 3,060 | 3,025 | 3,040 | 40,300 |
| 2024/10/25 | 3,050 | 3,070 | 3,030 | 3,035 | 45,300 |
| 2024/10/24 | 3,025 | 3,050 | 3,000 | 3,045 | 33,900 |
| 2024/10/23 | 3,015 | 3,045 | 3,015 | 3,025 | 37,800 |
| 2024/10/22 | 3,015 | 3,025 | 2,986 | 3,000 | 50,400 |
| 2024/10/21 | 3,010 | 3,045 | 3,000 | 3,030 | 33,500 |
| 2024/10/18 | 3,015 | 3,015 | 2,986 | 3,010 | 23,800 |
| 2024/10/17 | 3,000 | 3,025 | 2,982 | 2,997 | 26,400 |
| 2024/10/16 | 3,010 | 3,060 | 3,000 | 3,000 | 44,300 |
| 2024/10/15 | 2,990 | 3,010 | 2,973 | 3,010 | 41,300 |
| 2024/10/11 | 2,992 | 3,000 | 2,972 | 2,985 | 32,400 |
| 2024/10/10 | 2,977 | 2,992 | 2,960 | 2,985 | 21,700 |
| 2024/10/09 | 2,973 | 3,000 | 2,949 | 2,977 | 36,500 |
| 2024/10/08 | 2,989 | 3,010 | 2,979 | 2,988 | 25,100 |
| 2024/10/07 | 3,005 | 3,015 | 2,968 | 3,010 | 48,000 |
| 2024/10/04 | 2,980 | 3,020 | 2,980 | 3,015 | 40,600 |
| 2024/10/03 | 3,010 | 3,020 | 2,977 | 2,977 | 46,800 |
| 2024/10/02 | 3,010 | 3,050 | 2,975 | 2,983 | 61,000 |
| 2024/10/01 | 3,015 | 3,050 | 2,993 | 3,020 | 38,100 |
| 2024/09/30 | 2,996 | 3,075 | 2,984 | 3,030 | 102,600 |
| 2024/09/27 | 3,080 | 3,085 | 3,025 | 3,035 | 60,600 |
| 2024/09/26 | 3,025 | 3,080 | 3,015 | 3,080 | 73,800 |
| 2024/09/25 | 2,991 | 3,030 | 2,967 | 3,025 | 60,800 |
| 2024/09/24 | 3,035 | 3,060 | 2,965 | 3,005 | 75,800 |
| 2024/09/20 | 3,010 | 3,065 | 2,994 | 3,025 | 112,700 |
| 2024/09/19 | 2,999 | 3,010 | 2,980 | 3,005 | 53,000 |
| 2024/09/18 | 2,980 | 3,015 | 2,967 | 2,999 | 57,800 |
| 2024/09/17 | 2,949 | 2,980 | 2,930 | 2,980 | 56,100 |
| 2024/09/13 | 2,967 | 2,983 | 2,936 | 2,940 | 63,900 |
| 2024/09/12 | 2,960 | 2,974 | 2,931 | 2,974 | 69,300 |
| 2024/09/11 | 2,970 | 2,984 | 2,939 | 2,966 | 104,100 |
| 2024/09/10 | 2,894 | 3,020 | 2,885 | 3,000 | 185,400 |
| 2024/09/09 | 2,885 | 2,895 | 2,850 | 2,878 | 70,700 |
| 2024/09/06 | 2,878 | 2,892 | 2,868 | 2,892 | 72,100 |
| 2024/09/05 | 2,820 | 2,883 | 2,820 | 2,860 | 90,900 |
| 2024/09/04 | 2,829 | 2,873 | 2,807 | 2,823 | 113,500 |
| 2024/09/03 | 2,811 | 2,841 | 2,800 | 2,841 | 62,000 |
| 2024/09/02 | 2,835 | 2,838 | 2,788 | 2,811 | 55,200 |
| 2024/08/30 | 2,808 | 2,834 | 2,786 | 2,822 | 148,400 |
| 2024/08/29 | 2,769 | 2,815 | 2,769 | 2,810 | 117,200 |
| 2024/08/28 | 2,647 | 2,778 | 2,631 | 2,763 | 237,400 |
| 2024/08/27 | 2,733 | 2,749 | 2,726 | 2,747 | 145,700 |
| 2024/08/26 | 2,707 | 2,733 | 2,690 | 2,733 | 69,700 |
| 2024/08/23 | 2,712 | 2,731 | 2,706 | 2,706 | 59,100 |
| 2024/08/22 | 2,689 | 2,712 | 2,674 | 2,709 | 44,300 |
| 2024/08/21 | 2,702 | 2,709 | 2,679 | 2,683 | 40,800 |
| 2024/08/20 | 2,708 | 2,722 | 2,702 | 2,712 | 41,500 |
| 2024/08/19 | 2,690 | 2,715 | 2,680 | 2,708 | 42,800 |
| 2024/08/16 | 2,686 | 2,696 | 2,666 | 2,690 | 49,300 |
| 2024/08/15 | 2,682 | 2,687 | 2,662 | 2,683 | 32,300 |
| 2024/08/14 | 2,638 | 2,694 | 2,638 | 2,682 | 40,100 |
| 2024/08/13 | 2,660 | 2,678 | 2,608 | 2,638 | 56,100 |
| 2024/08/09 | 2,700 | 2,708 | 2,652 | 2,678 | 89,600 |
| 2024/08/08 | 2,665 | 2,730 | 2,662 | 2,675 | 99,000 |
| 2024/08/07 | 2,633 | 2,712 | 2,630 | 2,665 | 110,800 |
| 2024/08/06 | 2,633 | 2,682 | 2,590 | 2,642 | 202,100 |
| 2024/08/05 | 2,540 | 2,587 | 2,451 | 2,487 | 204,500 |
| 2024/08/02 | 2,650 | 2,651 | 2,582 | 2,590 | 125,200 |
| 2024/08/01 | 2,703 | 2,707 | 2,655 | 2,677 | 70,500 |
| 2024/07/31 | 2,674 | 2,726 | 2,667 | 2,721 | 104,200 |
| 2024/07/30 | 2,695 | 2,705 | 2,666 | 2,675 | 72,300 |
| 2024/07/29 | 2,674 | 2,702 | 2,664 | 2,701 | 135,900 |
| 2024/07/26 | 2,670 | 2,677 | 2,640 | 2,658 | 60,800 |
| 2024/07/25 | 2,633 | 2,675 | 2,627 | 2,662 | 112,200 |
| 2024/07/24 | 2,658 | 2,659 | 2,632 | 2,633 | 51,900 |
| 2024/07/23 | 2,635 | 2,657 | 2,630 | 2,657 | 67,000 |
| 2024/07/22 | 2,645 | 2,663 | 2,635 | 2,640 | 100,900 |
| 2024/07/19 | 2,681 | 2,681 | 2,635 | 2,641 | 92,200 |
| 2024/07/18 | 2,670 | 2,683 | 2,649 | 2,660 | 404,900 |
| 2024/07/17 | 2,664 | 2,685 | 2,655 | 2,678 | 637,900 |
| 2024/07/16 | 2,697 | 2,698 | 2,653 | 2,661 | 238,700 |
| 2024/07/12 | 2,641 | 2,685 | 2,638 | 2,685 | 110,700 |
| 2024/07/11 | 2,643 | 2,663 | 2,632 | 2,650 | 170,200 |
| 2024/07/10 | 2,632 | 2,636 | 2,616 | 2,623 | 174,100 |
| 2024/07/09 | 2,601 | 2,619 | 2,600 | 2,602 | 184,600 |
| 2024/07/08 | 2,643 | 2,648 | 2,603 | 2,603 | 306,400 |
| 2024/07/05 | 2,657 | 2,673 | 2,632 | 2,636 | 162,700 |
| 2024/07/04 | 2,641 | 2,644 | 2,626 | 2,632 | 139,700 |
| 2024/07/03 | 2,640 | 2,656 | 2,637 | 2,650 | 73,200 |
| 2024/07/02 | 2,684 | 2,686 | 2,634 | 2,648 | 169,700 |
| 2024/07/01 | 2,677 | 2,692 | 2,665 | 2,687 | 90,000 |
| 2024/06/28 | 2,703 | 2,703 | 2,678 | 2,678 | 109,200 |
| 2024/06/27 | 2,710 | 2,721 | 2,699 | 2,705 | 106,100 |
| 2024/06/26 | 2,718 | 2,723 | 2,703 | 2,709 | 57,700 |
| 2024/06/25 | 2,704 | 2,725 | 2,704 | 2,715 | 65,000 |
| 2024/06/24 | 2,696 | 2,704 | 2,682 | 2,695 | 53,500 |
| 2024/06/21 | 2,679 | 2,698 | 2,679 | 2,681 | 59,000 |
| 2024/06/20 | 2,700 | 2,700 | 2,653 | 2,658 | 64,400 |
| 2024/06/19 | 2,690 | 2,703 | 2,676 | 2,697 | 52,200 |
| 2024/06/18 | 2,685 | 2,696 | 2,680 | 2,690 | 47,400 |
| 2024/06/17 | 2,660 | 2,675 | 2,649 | 2,675 | 53,000 |
| 2024/06/14 | 2,606 | 2,658 | 2,606 | 2,657 | 68,700 |
| 2024/06/13 | 2,650 | 2,651 | 2,610 | 2,614 | 44,800 |
| 2024/06/12 | 2,643 | 2,654 | 2,643 | 2,649 | 22,300 |
| 2024/06/11 | 2,659 | 2,667 | 2,644 | 2,644 | 41,100 |
| 2024/06/10 | 2,662 | 2,668 | 2,650 | 2,658 | 42,200 |
| 2024/06/07 | 2,654 | 2,660 | 2,635 | 2,658 | 34,400 |
| 2024/06/06 | 2,654 | 2,664 | 2,631 | 2,642 | 45,700 |
| 2024/06/05 | 2,630 | 2,651 | 2,626 | 2,650 | 39,700 |
| 2024/06/04 | 2,593 | 2,652 | 2,591 | 2,630 | 75,700 |
| 2024/06/03 | 2,566 | 2,590 | 2,566 | 2,590 | 45,500 |
| 2024/05/31 | 2,535 | 2,569 | 2,533 | 2,552 | 93,500 |
| 2024/05/30 | 2,525 | 2,549 | 2,520 | 2,527 | 89,200 |
| 2024/05/29 | 2,551 | 2,572 | 2,540 | 2,540 | 133,700 |
| 2024/05/28 | 2,599 | 2,607 | 2,546 | 2,566 | 296,000 |
| 2024/05/27 | 2,688 | 2,692 | 2,653 | 2,691 | 174,100 |
| 2024/05/24 | 2,634 | 2,680 | 2,633 | 2,670 | 37,700 |
| 2024/05/23 | 2,662 | 2,667 | 2,632 | 2,653 | 43,400 |
| 2024/05/22 | 2,706 | 2,707 | 2,667 | 2,667 | 62,100 |
| 2024/05/21 | 2,713 | 2,718 | 2,699 | 2,701 | 38,700 |
| 2024/05/20 | 2,713 | 2,714 | 2,701 | 2,702 | 37,700 |
| 2024/05/17 | 2,696 | 2,716 | 2,682 | 2,712 | 26,900 |
| 2024/05/16 | 2,713 | 2,716 | 2,688 | 2,697 | 50,200 |
| 2024/05/15 | 2,750 | 2,750 | 2,712 | 2,713 | 51,300 |
| 2024/05/14 | 2,729 | 2,742 | 2,716 | 2,742 | 66,200 |
| 2024/05/13 | 2,731 | 2,740 | 2,718 | 2,739 | 44,000 |
| 2024/05/10 | 2,721 | 2,735 | 2,716 | 2,731 | 47,200 |
| 2024/05/09 | 2,737 | 2,737 | 2,713 | 2,721 | 36,800 |
| 2024/05/08 | 2,728 | 2,746 | 2,719 | 2,728 | 40,100 |
| 2024/05/07 | 2,740 | 2,747 | 2,722 | 2,729 | 32,800 |
| 2024/05/02 | 2,737 | 2,753 | 2,723 | 2,732 | 33,600 |
| 2024/05/01 | 2,734 | 2,749 | 2,730 | 2,738 | 36,800 |
| 2024/04/30 | 2,735 | 2,750 | 2,723 | 2,733 | 66,600 |
| 2024/04/26 | 2,680 | 2,728 | 2,676 | 2,728 | 57,800 |
| 2024/04/25 | 2,695 | 2,708 | 2,692 | 2,692 | 28,900 |
| 2024/04/24 | 2,713 | 2,713 | 2,681 | 2,702 | 49,500 |
| 2024/04/23 | 2,691 | 2,709 | 2,679 | 2,706 | 42,500 |
| 2024/04/22 | 2,649 | 2,682 | 2,646 | 2,679 | 52,200 |
| 2024/04/19 | 2,650 | 2,650 | 2,603 | 2,614 | 66,200 |
| 2024/04/18 | 2,613 | 2,652 | 2,613 | 2,643 | 35,800 |
| 2024/04/17 | 2,648 | 2,650 | 2,612 | 2,612 | 66,700 |
| 2024/04/16 | 2,670 | 2,670 | 2,642 | 2,648 | 67,200 |
| 2024/04/15 | 2,668 | 2,680 | 2,656 | 2,678 | 41,800 |
| 2024/04/12 | 2,646 | 2,679 | 2,646 | 2,672 | 57,000 |
| 2024/04/11 | 2,638 | 2,639 | 2,615 | 2,634 | 69,600 |
| 2024/04/10 | 2,652 | 2,664 | 2,645 | 2,645 | 52,400 |
| 2024/04/09 | 2,670 | 2,676 | 2,656 | 2,658 | 52,800 |
| 2024/04/08 | 2,660 | 2,680 | 2,655 | 2,663 | 59,200 |
| 2024/04/05 | 2,650 | 2,673 | 2,641 | 2,663 | 85,500 |
| 2024/04/04 | 2,683 | 2,693 | 2,652 | 2,652 | 120,500 |
| 2024/04/03 | 2,680 | 2,698 | 2,674 | 2,683 | 63,900 |
| 2024/04/02 | 2,735 | 2,735 | 2,671 | 2,685 | 129,100 |
| 2024/04/01 | 2,726 | 2,730 | 2,708 | 2,710 | 68,000 |
| 2024/03/29 | 2,732 | 2,747 | 2,710 | 2,717 | 92,800 |
| 2024/03/28 | 2,798 | 2,798 | 2,727 | 2,730 | 120,000 |
| 2024/03/27 | 2,767 | 2,798 | 2,760 | 2,789 | 109,000 |
| 2024/03/26 | 2,742 | 2,765 | 2,734 | 2,756 | 60,200 |
| 2024/03/25 | 2,780 | 2,786 | 2,745 | 2,745 | 88,600 |
| 2024/03/22 | 2,788 | 2,797 | 2,778 | 2,778 | 76,900 |
| 2024/03/21 | 2,809 | 2,832 | 2,783 | 2,788 | 107,300 |
| 2024/03/19 | 2,785 | 2,795 | 2,774 | 2,789 | 64,400 |
| 2024/03/18 | 2,797 | 2,802 | 2,779 | 2,782 | 64,000 |
| 2024/03/15 | 2,780 | 2,799 | 2,770 | 2,799 | 80,700 |
| 2024/03/14 | 2,750 | 2,785 | 2,750 | 2,783 | 68,500 |
| 2024/03/13 | 2,765 | 2,777 | 2,743 | 2,744 | 58,400 |
| 2024/03/12 | 2,768 | 2,770 | 2,722 | 2,759 | 69,800 |
| 2024/03/11 | 2,773 | 2,792 | 2,741 | 2,768 | 101,100 |
| 2024/03/08 | 2,773 | 2,774 | 2,724 | 2,758 | 138,800 |
| 2024/03/07 | 2,819 | 2,824 | 2,777 | 2,781 | 142,900 |
| 2024/03/06 | 2,790 | 2,832 | 2,770 | 2,807 | 133,300 |
| 2024/03/05 | 2,830 | 2,835 | 2,782 | 2,804 | 212,900 |
| 2024/03/04 | 2,881 | 2,916 | 2,816 | 2,824 | 591,400 |
| 2024/03/01 | 3,145 | 3,150 | 3,060 | 3,110 | 211,400 |
| 2024/02/29 | 3,140 | 3,160 | 3,105 | 3,130 | 95,100 |
| 2024/02/28 | 3,160 | 3,195 | 3,130 | 3,160 | 73,600 |
| 2024/02/27 | 3,105 | 3,160 | 3,095 | 3,150 | 94,500 |
| 2024/02/26 | 3,090 | 3,125 | 3,075 | 3,105 | 94,200 |
| 2024/02/22 | 3,035 | 3,080 | 3,035 | 3,070 | 67,200 |
| 2024/02/21 | 3,030 | 3,055 | 3,010 | 3,045 | 43,000 |
| 2024/02/20 | 3,040 | 3,100 | 3,020 | 3,045 | 94,500 |
| 2024/02/19 | 2,991 | 3,045 | 2,986 | 3,030 | 95,100 |
| 2024/02/16 | 3,070 | 3,085 | 2,978 | 3,020 | 368,100 |
| 2024/02/15 | 2,901 | 2,907 | 2,838 | 2,867 | 84,800 |
| 2024/02/14 | 2,921 | 2,930 | 2,878 | 2,898 | 48,100 |
| 2024/02/13 | 2,904 | 2,938 | 2,876 | 2,938 | 56,900 |
| 2024/02/09 | 2,885 | 2,915 | 2,871 | 2,894 | 41,900 |
| 2024/02/08 | 2,912 | 2,918 | 2,867 | 2,895 | 65,700 |
| 2024/02/07 | 2,930 | 2,963 | 2,902 | 2,911 | 46,700 |
| 2024/02/06 | 2,942 | 2,962 | 2,922 | 2,926 | 47,800 |
| 2024/02/05 | 2,963 | 2,964 | 2,932 | 2,939 | 47,700 |
| 2024/02/02 | 3,005 | 3,005 | 2,961 | 2,963 | 54,800 |
| 2024/02/01 | 2,961 | 3,015 | 2,961 | 3,005 | 107,500 |
| 2024/01/31 | 2,960 | 2,984 | 2,951 | 2,968 | 54,400 |
| 2024/01/30 | 2,964 | 2,985 | 2,943 | 2,963 | 79,700 |
| 2024/01/29 | 2,920 | 2,968 | 2,920 | 2,964 | 89,600 |
| 2024/01/26 | 2,915 | 2,929 | 2,895 | 2,921 | 97,200 |
| 2024/01/25 | 2,865 | 2,900 | 2,861 | 2,898 | 80,900 |
| 2024/01/24 | 2,950 | 2,955 | 2,876 | 2,879 | 146,700 |
| 2024/01/23 | 2,931 | 2,979 | 2,931 | 2,966 | 116,800 |
| 2024/01/22 | 2,910 | 2,934 | 2,889 | 2,930 | 107,300 |
| 2024/01/19 | 2,945 | 2,951 | 2,910 | 2,917 | 155,200 |
| 2024/01/18 | 2,990 | 3,000 | 2,930 | 2,940 | 468,500 |
| 2024/01/18 | 1 -> 2.00 分割 | ||||
| 2024/01/17 | 6,040 | 6,060 | 5,910 | 5,910 | 334,500 |
| 2024/01/16 | 6,060 | 6,110 | 6,050 | 6,050 | 106,300 |
| 2024/01/15 | 6,020 | 6,060 | 5,980 | 6,030 | 119,500 |
| 2024/01/12 | 6,100 | 6,100 | 6,010 | 6,020 | 86,500 |
| 2024/01/11 | 6,100 | 6,120 | 6,040 | 6,050 | 108,500 |
| 2024/01/10 | 6,030 | 6,120 | 6,030 | 6,090 | 66,000 |
| 2024/01/09 | 5,930 | 6,020 | 5,890 | 5,990 | 91,000 |
| 2024/01/05 | 5,940 | 5,940 | 5,860 | 5,890 | 87,200 |
| 2024/01/04 | 5,850 | 5,890 | 5,820 | 5,880 | 102,400 |