ダイドーリミテッド(3205)の株価時系列情報
ダイドーリミテッド(3205)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 |
---|---|---|---|---|---|
2024/04/23 | 599 | 611 | 587 | 600 | 116,500 |
2024/04/22 | 566 | 608 | 560 | 605 | 123,500 |
2024/04/19 | 598 | 598 | 553 | 566 | 179,300 |
2024/04/18 | 566 | 624 | 566 | 603 | 312,800 |
2024/04/17 | 552 | 581 | 548 | 568 | 111,800 |
2024/04/16 | 547 | 559 | 538 | 553 | 88,800 |
2024/04/15 | 555 | 555 | 544 | 552 | 79,900 |
2024/04/12 | 531 | 561 | 516 | 556 | 197,300 |
2024/04/11 | 530 | 537 | 515 | 533 | 180,200 |
2024/04/10 | 569 | 571 | 530 | 532 | 196,400 |
2024/04/09 | 609 | 609 | 567 | 572 | 178,600 |
2024/04/08 | 596 | 611 | 595 | 603 | 128,500 |
2024/04/05 | 587 | 614 | 586 | 599 | 90,500 |
2024/04/04 | 622 | 622 | 590 | 594 | 153,200 |
2024/04/03 | 625 | 657 | 624 | 628 | 99,400 |
2024/04/02 | 610 | 642 | 604 | 634 | 128,400 |
2024/04/01 | 604 | 615 | 576 | 610 | 229,000 |
2024/03/29 | 648 | 660 | 589 | 611 | 307,600 |
2024/03/28 | 718 | 735 | 646 | 648 | 320,900 |
2024/03/27 | 739 | 763 | 738 | 750 | 293,600 |
2024/03/26 | 732 | 749 | 732 | 738 | 162,400 |
2024/03/25 | 741 | 746 | 724 | 728 | 158,600 |
2024/03/22 | 720 | 750 | 715 | 736 | 253,700 |
2024/03/21 | 708 | 732 | 708 | 717 | 201,000 |
2024/03/19 | 715 | 723 | 703 | 707 | 82,900 |
2024/03/18 | 699 | 718 | 698 | 707 | 64,000 |
2024/03/15 | 700 | 723 | 697 | 697 | 187,100 |
2024/03/14 | 699 | 703 | 692 | 692 | 36,400 |
2024/03/13 | 707 | 712 | 696 | 696 | 110,800 |
2024/03/12 | 679 | 715 | 672 | 711 | 106,000 |
2024/03/11 | 700 | 701 | 676 | 679 | 193,300 |
2024/03/08 | 711 | 723 | 708 | 719 | 191,900 |
2024/03/07 | 688 | 704 | 682 | 700 | 169,000 |
2024/03/06 | 684 | 690 | 679 | 686 | 81,300 |
2024/03/05 | 670 | 691 | 670 | 684 | 94,900 |
2024/03/04 | 672 | 675 | 653 | 670 | 148,900 |
2024/03/01 | 703 | 703 | 666 | 674 | 214,700 |
2024/02/29 | 667 | 723 | 666 | 711 | 360,600 |
2024/02/28 | 634 | 665 | 634 | 657 | 132,900 |
2024/02/27 | 600 | 633 | 600 | 633 | 107,700 |
2024/02/26 | 605 | 610 | 597 | 604 | 83,500 |
2024/02/22 | 604 | 616 | 600 | 607 | 166,200 |
2024/02/21 | 592 | 606 | 588 | 605 | 87,900 |
2024/02/20 | 600 | 607 | 596 | 600 | 94,200 |
2024/02/19 | 570 | 602 | 562 | 602 | 187,000 |
2024/02/16 | 527 | 574 | 524 | 571 | 264,100 |
2024/02/15 | 528 | 534 | 518 | 518 | 91,400 |
2024/02/14 | 545 | 546 | 519 | 525 | 116,200 |
2024/02/13 | 560 | 563 | 535 | 545 | 192,300 |
2024/02/09 | 585 | 591 | 571 | 571 | 169,300 |
2024/02/08 | 582 | 586 | 574 | 581 | 145,900 |
2024/02/07 | 545 | 586 | 541 | 585 | 251,500 |
2024/02/06 | 531 | 549 | 527 | 543 | 79,600 |
2024/02/05 | 556 | 558 | 535 | 535 | 137,200 |
2024/02/02 | 542 | 559 | 536 | 556 | 166,500 |
2024/02/01 | 525 | 550 | 524 | 545 | 203,200 |
2024/01/31 | 498 | 525 | 497 | 524 | 280,300 |
2024/01/30 | 496 | 498 | 486 | 497 | 290,500 |
2024/01/29 | 479 | 497 | 479 | 497 | 108,600 |
2024/01/26 | 470 | 485 | 468 | 479 | 110,100 |
2024/01/25 | 470 | 476 | 462 | 469 | 77,300 |
2024/01/24 | 455 | 478 | 455 | 473 | 128,600 |
2024/01/23 | 463 | 463 | 452 | 456 | 72,200 |
2024/01/22 | 440 | 457 | 440 | 456 | 101,600 |
2024/01/19 | 437 | 444 | 432 | 441 | 74,600 |
2024/01/18 | 437 | 442 | 437 | 437 | 42,100 |
2024/01/17 | 438 | 447 | 438 | 439 | 44,900 |
2024/01/16 | 437 | 440 | 433 | 438 | 68,000 |
2024/01/15 | 437 | 446 | 437 | 440 | 62,600 |
2024/01/12 | 437 | 441 | 432 | 438 | 126,400 |
2024/01/11 | 443 | 452 | 439 | 439 | 60,300 |
2024/01/10 | 456 | 456 | 442 | 442 | 62,800 |
2024/01/09 | 444 | 458 | 438 | 456 | 82,400 |
2024/01/05 | 443 | 453 | 439 | 443 | 114,000 |
2024/01/04 | 418 | 443 | 413 | 443 | 124,200 |
2023/12/29 | 420 | 424 | 417 | 421 | 50,000 |
2023/12/28 | 408 | 418 | 406 | 417 | 25,400 |
2023/12/27 | 408 | 414 | 408 | 411 | 41,600 |
2023/12/26 | 407 | 410 | 403 | 409 | 63,900 |
2023/12/25 | 430 | 435 | 410 | 410 | 127,700 |
2023/12/22 | 423 | 430 | 419 | 430 | 50,500 |
2023/12/21 | 430 | 430 | 419 | 423 | 84,500 |
2023/12/20 | 416 | 440 | 416 | 437 | 166,400 |
2023/12/19 | 417 | 425 | 413 | 421 | 68,700 |
2023/12/18 | 416 | 422 | 408 | 417 | 92,100 |
2023/12/15 | 398 | 422 | 398 | 422 | 156,100 |
2023/12/14 | 401 | 403 | 399 | 400 | 33,600 |
2023/12/13 | 400 | 405 | 400 | 400 | 24,500 |
2023/12/12 | 400 | 402 | 396 | 397 | 58,300 |
2023/12/11 | 387 | 405 | 387 | 405 | 80,900 |
2023/12/08 | 388 | 393 | 383 | 387 | 51,600 |
2023/12/07 | 396 | 398 | 390 | 393 | 38,800 |
2023/12/06 | 388 | 407 | 375 | 400 | 122,100 |
2023/12/05 | 396 | 396 | 383 | 387 | 73,500 |
2023/12/04 | 398 | 401 | 396 | 397 | 28,900 |
2023/12/01 | 401 | 404 | 399 | 400 | 42,400 |
2023/11/30 | 398 | 401 | 394 | 400 | 44,800 |
2023/11/29 | 396 | 404 | 394 | 398 | 46,100 |
2023/11/28 | 400 | 405 | 396 | 399 | 49,700 |
2023/11/27 | 384 | 412 | 384 | 396 | 182,200 |
2023/11/24 | 385 | 389 | 379 | 385 | 80,100 |
2023/11/22 | 382 | 390 | 382 | 385 | 36,400 |
2023/11/21 | 391 | 393 | 379 | 382 | 148,100 |
2023/11/20 | 368 | 398 | 367 | 391 | 338,300 |
2023/11/17 | 343 | 370 | 342 | 370 | 274,900 |
2023/11/16 | 337 | 345 | 337 | 343 | 21,000 |
2023/11/15 | 339 | 343 | 339 | 340 | 10,000 |
2023/11/14 | 337 | 342 | 337 | 340 | 25,300 |
2023/11/13 | 343 | 343 | 334 | 334 | 38,200 |
2023/11/10 | 342 | 344 | 339 | 343 | 33,600 |
2023/11/09 | 332 | 342 | 332 | 342 | 28,400 |
2023/11/08 | 339 | 340 | 331 | 334 | 86,800 |
2023/11/07 | 339 | 342 | 335 | 340 | 69,900 |
2023/11/06 | 350 | 350 | 339 | 341 | 64,800 |
2023/11/02 | 344 | 358 | 340 | 349 | 133,200 |
2023/11/01 | 345 | 346 | 341 | 345 | 38,700 |
2023/10/31 | 341 | 345 | 335 | 342 | 68,200 |
2023/10/30 | 342 | 347 | 337 | 345 | 278,900 |
2023/10/27 | 341 | 347 | 340 | 345 | 77,300 |
2023/10/26 | 340 | 345 | 339 | 340 | 49,500 |
2023/10/25 | 345 | 350 | 342 | 344 | 66,800 |
2023/10/24 | 342 | 348 | 336 | 345 | 122,700 |
2023/10/23 | 336 | 345 | 336 | 340 | 71,500 |
2023/10/20 | 336 | 343 | 333 | 340 | 55,600 |
2023/10/19 | 338 | 346 | 321 | 341 | 80,600 |
2023/10/18 | 343 | 348 | 339 | 342 | 85,900 |
2023/10/17 | 345 | 349 | 334 | 345 | 167,800 |
2023/10/16 | 318 | 350 | 318 | 342 | 414,500 |
2023/10/13 | 321 | 329 | 318 | 319 | 195,600 |
2023/10/12 | 313 | 328 | 311 | 327 | 203,400 |
2023/10/11 | 303 | 313 | 302 | 311 | 77,700 |
2023/10/10 | 297 | 302 | 296 | 302 | 58,100 |
2023/10/06 | 294 | 300 | 293 | 298 | 34,900 |
2023/10/05 | 283 | 294 | 283 | 293 | 60,200 |
2023/10/04 | 285 | 290 | 280 | 283 | 105,300 |
2023/10/03 | 297 | 297 | 290 | 290 | 67,200 |
2023/10/02 | 295 | 302 | 295 | 297 | 71,300 |
2023/09/29 | 306 | 306 | 295 | 295 | 79,400 |
2023/09/28 | 311 | 315 | 304 | 305 | 165,200 |
2023/09/27 | 313 | 317 | 311 | 317 | 165,500 |
2023/09/26 | 316 | 316 | 312 | 315 | 37,100 |
2023/09/25 | 314 | 322 | 313 | 316 | 172,000 |
2023/09/22 | 309 | 313 | 307 | 311 | 86,600 |
2023/09/21 | 306 | 312 | 305 | 310 | 78,000 |
2023/09/20 | 310 | 310 | 302 | 307 | 98,300 |
2023/09/19 | 312 | 315 | 310 | 312 | 147,600 |
2023/09/15 | 312 | 313 | 309 | 312 | 161,700 |
2023/09/14 | 313 | 315 | 312 | 313 | 84,300 |
2023/09/13 | 311 | 312 | 309 | 312 | 100,000 |
2023/09/12 | 311 | 312 | 310 | 312 | 55,000 |
2023/09/11 | 311 | 312 | 308 | 312 | 160,600 |
2023/09/08 | 310 | 312 | 310 | 310 | 68,000 |
2023/09/07 | 311 | 313 | 309 | 310 | 118,900 |
2023/09/06 | 309 | 312 | 308 | 309 | 138,000 |
2023/09/05 | 306 | 315 | 304 | 310 | 279,600 |
2023/09/04 | 306 | 306 | 304 | 306 | 41,500 |
2023/09/01 | 300 | 308 | 300 | 307 | 122,200 |
2023/08/31 | 298 | 303 | 298 | 300 | 30,100 |
2023/08/30 | 303 | 303 | 297 | 298 | 44,900 |
2023/08/29 | 303 | 304 | 295 | 304 | 94,800 |
2023/08/28 | 300 | 303 | 294 | 303 | 117,000 |
2023/08/25 | 300 | 303 | 293 | 301 | 375,000 |
2023/08/24 | 290 | 291 | 287 | 287 | 20,600 |
2023/08/23 | 280 | 289 | 280 | 289 | 29,200 |
2023/08/22 | 282 | 285 | 280 | 280 | 67,800 |
2023/08/21 | 281 | 284 | 281 | 281 | 26,900 |
2023/08/18 | 290 | 290 | 284 | 284 | 30,000 |
2023/08/17 | 292 | 292 | 288 | 290 | 32,600 |
2023/08/16 | 292 | 294 | 290 | 290 | 14,500 |
2023/08/15 | 293 | 295 | 290 | 294 | 30,900 |
2023/08/14 | 292 | 295 | 291 | 291 | 35,600 |
2023/08/10 | 288 | 295 | 281 | 293 | 74,000 |
2023/08/09 | 288 | 292 | 284 | 289 | 74,800 |
2023/08/08 | 275 | 288 | 275 | 288 | 90,600 |
2023/08/07 | 274 | 275 | 271 | 275 | 24,500 |
2023/08/04 | 267 | 275 | 267 | 273 | 26,200 |
2023/08/03 | 270 | 272 | 265 | 266 | 35,500 |
2023/08/02 | 273 | 273 | 269 | 270 | 28,100 |
2023/08/01 | 272 | 273 | 270 | 273 | 27,400 |
2023/07/31 | 271 | 275 | 267 | 272 | 66,000 |
2023/07/28 | 266 | 269 | 260 | 269 | 289,000 |
2023/07/27 | 266 | 268 | 264 | 267 | 51,100 |
2023/07/26 | 271 | 271 | 266 | 266 | 40,900 |
2023/07/25 | 270 | 271 | 267 | 270 | 45,800 |
2023/07/24 | 274 | 274 | 269 | 272 | 52,800 |
2023/07/21 | 274 | 276 | 272 | 273 | 39,500 |
2023/07/20 | 276 | 279 | 273 | 274 | 41,700 |
2023/07/19 | 276 | 279 | 274 | 276 | 33,500 |
2023/07/18 | 282 | 283 | 273 | 274 | 63,900 |
2023/07/14 | 283 | 285 | 280 | 282 | 37,700 |
2023/07/13 | 288 | 290 | 282 | 284 | 104,100 |
2023/07/12 | 297 | 303 | 290 | 292 | 115,500 |
2023/07/11 | 298 | 302 | 295 | 298 | 96,500 |
2023/07/10 | 301 | 305 | 298 | 298 | 124,200 |
2023/07/07 | 294 | 303 | 288 | 301 | 123,800 |
2023/07/06 | 294 | 298 | 289 | 292 | 101,700 |
2023/07/05 | 293 | 302 | 293 | 295 | 79,400 |
2023/07/04 | 296 | 303 | 296 | 296 | 112,600 |
2023/07/03 | 284 | 301 | 282 | 298 | 238,600 |
2023/06/30 | 278 | 284 | 278 | 281 | 73,600 |