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
2025/06/13 2,670 2,672 2,641 2,647 83,500
2025/06/12 2,677 2,681 2,659 2,681 51,800
2025/06/11 2,665 2,679 2,660 2,670 57,000
2025/06/10 2,673 2,685 2,659 2,665 80,900
2025/06/09 2,700 2,710 2,673 2,673 74,600
2025/06/06 2,699 2,707 2,684 2,689 77,600
2025/06/05 2,660 2,703 2,656 2,684 112,400
2025/06/04 2,653 2,672 2,638 2,667 108,700
2025/06/03 2,636 2,662 2,630 2,653 124,200
2025/06/02 2,645 2,657 2,609 2,636 248,700
2025/05/30 2,666 2,688 2,660 2,681 124,700
2025/05/29 2,685 2,692 2,661 2,675 231,200
2025/05/28 2,724 2,769 2,673 2,687 682,800
2025/05/27 2,811 2,833 2,803 2,824 92,700
2025/05/26 2,800 2,831 2,789 2,814 61,100
2025/05/23 2,772 2,785 2,760 2,785 42,400
2025/05/22 2,761 2,792 2,752 2,769 65,800
2025/05/21 2,860 2,860 2,761 2,761 108,800
2025/05/20 2,917 2,917 2,830 2,839 117,700
2025/05/19 2,889 2,906 2,875 2,904 68,100
2025/05/16 2,875 2,895 2,859 2,887 52,600
2025/05/15 2,840 2,864 2,834 2,860 59,600
2025/05/14 2,895 2,895 2,825 2,860 89,400
2025/05/13 2,932 2,940 2,899 2,904 53,000
2025/05/12 2,966 2,976 2,931 2,932 44,400
2025/05/09 2,964 2,978 2,951 2,960 39,100
2025/05/08 2,965 2,973 2,939 2,965 37,500
2025/05/07 2,942 2,981 2,942 2,965 60,800
2025/05/02 2,920 2,943 2,899 2,942 67,400
2025/05/01 2,910 2,932 2,903 2,920 40,400
2025/04/30 2,920 2,935 2,905 2,917 63,000
2025/04/28 2,896 2,919 2,896 2,914 55,600
2025/04/25 2,903 2,943 2,891 2,904 57,100
2025/04/24 2,986 2,986 2,899 2,903 64,600
2025/04/23 2,996 3,020 2,986 2,986 54,400
2025/04/22 2,986 3,005 2,979 2,997 46,300
2025/04/21 2,953 2,998 2,950 2,986 50,200
2025/04/18 2,965 2,974 2,938 2,947 37,300
2025/04/17 2,924 2,938 2,915 2,937 33,000
2025/04/16 2,919 2,928 2,900 2,928 42,500
2025/04/15 2,932 2,936 2,907 2,907 37,500
2025/04/14 2,915 2,938 2,901 2,901 62,200
2025/04/11 2,857 2,897 2,846 2,879 69,600
2025/04/10 2,869 2,908 2,835 2,907 67,200
2025/04/09 2,809 2,834 2,774 2,819 71,200
2025/04/08 2,754 2,841 2,732 2,837 88,300
2025/04/07 2,698 2,753 2,645 2,718 111,500
2025/04/04 2,755 2,794 2,750 2,781 75,900
2025/04/03 2,735 2,788 2,718 2,787 98,100
2025/04/02 2,849 2,849 2,780 2,785 77,200
2025/04/01 2,880 2,882 2,839 2,853 61,200
2025/03/31 2,871 2,885 2,845 2,863 83,300
2025/03/28 2,851 2,896 2,850 2,874 85,200
2025/03/27 2,838 2,885 2,825 2,863 108,900
2025/03/26 2,840 2,844 2,823 2,838 56,900
2025/03/25 2,831 2,836 2,802 2,833 41,400
2025/03/24 2,830 2,845 2,812 2,831 67,900
2025/03/21 2,800 2,846 2,787 2,828 84,400
2025/03/19 2,785 2,813 2,773 2,813 61,700
2025/03/18 2,785 2,811 2,778 2,785 69,800
2025/03/17 2,770 2,788 2,757 2,777 85,500
2025/03/14 2,738 2,767 2,723 2,764 113,400
2025/03/13 2,713 2,736 2,706 2,721 104,700
2025/03/12 2,713 2,735 2,693 2,722 127,800
2025/03/11 2,650 2,735 2,650 2,725 191,400
2025/03/10 2,647 2,663 2,632 2,656 154,500
2025/03/07 2,701 2,701 2,639 2,639 248,100
2025/03/06 2,735 2,750 2,705 2,710 235,100
2025/03/05 2,751 2,799 2,702 2,737 678,900
2025/03/04 3,045 3,055 2,995 2,995 143,000
2025/03/03 3,010 3,050 3,010 3,025 85,100
2025/02/28 2,981 2,996 2,973 2,973 191,800
2025/02/27 2,971 2,984 2,949 2,974 74,800
2025/02/26 2,950 2,963 2,927 2,963 68,200
2025/02/25 2,908 2,952 2,901 2,950 80,800
2025/02/21 2,930 2,936 2,883 2,906 79,200
2025/02/20 2,983 2,983 2,914 2,933 76,200
2025/02/19 2,955 2,966 2,935 2,963 51,300
2025/02/18 3,000 3,000 2,948 2,966 75,300
2025/02/17 3,005 3,015 2,994 3,010 63,300
2025/02/14 3,045 3,045 3,000 3,005 56,600
2025/02/13 3,015 3,060 3,015 3,045 53,900
2025/02/12 3,030 3,030 3,000 3,000 47,900
2025/02/10 3,035 3,035 3,000 3,025 54,400
2025/02/07 3,065 3,085 3,030 3,040 48,400
2025/02/06 3,065 3,075 3,035 3,070 57,300
2025/02/05 3,100 3,110 3,075 3,075 79,700
2025/02/04 3,190 3,205 3,120 3,125 70,800
2025/02/03 3,220 3,220 3,150 3,185 103,900
2025/01/31 3,305 3,305 3,235 3,245 71,400
2025/01/30 3,330 3,345 3,295 3,305 72,400
2025/01/29 3,375 3,375 3,345 3,345 65,200
2025/01/28 3,365 3,395 3,360 3,375 66,500
2025/01/27 3,320 3,360 3,320 3,355 83,500
2025/01/24 3,320 3,340 3,285 3,285 57,200
2025/01/23 3,315 3,315 3,250 3,300 105,500
2025/01/22 3,360 3,395 3,310 3,325 70,600
2025/01/21 3,350 3,375 3,280 3,360 104,100
2025/01/20 3,400 3,440 3,360 3,365 139,300
2025/01/17 3,250 3,445 3,230 3,425 601,900
2025/01/16 3,245 3,295 3,215 3,260 490,100
2025/01/15 3,220 3,255 3,210 3,245 264,500
2025/01/14 3,280 3,285 3,200 3,230 290,800
2025/01/10 3,245 3,275 3,230 3,265 168,300
2025/01/09 3,190 3,225 3,170 3,210 199,300
2025/01/08 3,220 3,235 3,200 3,200 111,300
2025/01/07 3,250 3,260 3,225 3,230 143,500
2025/01/06 3,300 3,305 3,245 3,250 263,500

このページの先頭へ