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 |
|---|---|---|---|---|---|
| 2025/07/31 | 988 | 997 | 984 | 991 | 187,400 |
| 2025/07/30 | 980 | 985 | 976 | 982 | 99,100 |
| 2025/07/29 | 986 | 990 | 979 | 983 | 153,000 |
| 2025/07/28 | 986 | 992 | 980 | 984 | 177,400 |
| 2025/07/25 | 978 | 983 | 976 | 980 | 123,600 |
| 2025/07/24 | 967 | 986 | 967 | 977 | 257,500 |
| 2025/07/23 | 960 | 970 | 950 | 961 | 313,200 |
| 2025/07/22 | 967 | 972 | 960 | 960 | 151,900 |
| 2025/07/18 | 978 | 978 | 966 | 967 | 140,400 |
| 2025/07/17 | 974 | 982 | 973 | 973 | 99,800 |
| 2025/07/16 | 977 | 980 | 966 | 974 | 123,800 |
| 2025/07/15 | 980 | 983 | 968 | 973 | 178,700 |
| 2025/07/14 | 987 | 989 | 978 | 980 | 154,500 |
| 2025/07/11 | 970 | 992 | 970 | 990 | 222,500 |
| 2025/07/10 | 979 | 979 | 967 | 969 | 156,800 |
| 2025/07/09 | 974 | 978 | 968 | 972 | 155,500 |
| 2025/07/08 | 967 | 979 | 967 | 971 | 188,800 |
| 2025/07/07 | 970 | 973 | 961 | 967 | 155,300 |
| 2025/07/04 | 954 | 970 | 953 | 962 | 207,900 |
| 2025/07/03 | 947 | 950 | 941 | 946 | 170,400 |
| 2025/07/02 | 933 | 948 | 928 | 943 | 250,000 |
| 2025/07/01 | 956 | 958 | 931 | 938 | 500,500 |
| 2025/06/30 | 981 | 990 | 958 | 961 | 608,100 |
| 2025/06/27 | 995 | 1,012 | 979 | 980 | 638,000 |
| 2025/06/26 | 1,004 | 1,009 | 987 | 1,009 | 545,500 |
| 2025/06/25 | 1,017 | 1,018 | 995 | 1,005 | 187,500 |
| 2025/06/24 | 1,009 | 1,021 | 1,005 | 1,012 | 252,700 |
| 2025/06/23 | 1,011 | 1,011 | 998 | 1,000 | 263,000 |
| 2025/06/20 | 1,039 | 1,045 | 1,025 | 1,026 | 204,100 |
| 2025/06/19 | 1,026 | 1,081 | 1,021 | 1,041 | 461,300 |
| 2025/06/18 | 1,013 | 1,033 | 1,001 | 1,019 | 366,900 |
| 2025/06/17 | 1,016 | 1,016 | 1,004 | 1,013 | 124,200 |
| 2025/06/16 | 1,005 | 1,018 | 1,001 | 1,015 | 260,400 |
| 2025/06/13 | 996 | 1,005 | 983 | 997 | 240,400 |
| 2025/06/12 | 994 | 1,002 | 989 | 996 | 186,100 |
| 2025/06/11 | 981 | 997 | 977 | 992 | 247,400 |
| 2025/06/10 | 964 | 981 | 964 | 976 | 219,500 |
| 2025/06/09 | 968 | 970 | 955 | 962 | 166,700 |
| 2025/06/06 | 956 | 974 | 956 | 968 | 179,700 |
| 2025/06/05 | 960 | 965 | 955 | 960 | 162,100 |
| 2025/06/04 | 955 | 964 | 948 | 955 | 117,500 |
| 2025/06/03 | 964 | 969 | 949 | 954 | 230,100 |
| 2025/06/02 | 962 | 967 | 943 | 946 | 185,800 |
| 2025/05/30 | 958 | 970 | 955 | 962 | 175,700 |
| 2025/05/29 | 949 | 996 | 948 | 966 | 585,200 |
| 2025/05/28 | 956 | 965 | 936 | 943 | 274,900 |
| 2025/05/27 | 917 | 952 | 917 | 950 | 440,900 |
| 2025/05/26 | 905 | 916 | 900 | 911 | 211,300 |
| 2025/05/23 | 889 | 914 | 888 | 898 | 226,500 |
| 2025/05/22 | 902 | 909 | 885 | 896 | 326,500 |
| 2025/05/21 | 914 | 915 | 903 | 904 | 183,800 |
| 2025/05/20 | 927 | 931 | 907 | 907 | 245,600 |
| 2025/05/19 | 909 | 925 | 909 | 923 | 226,000 |
| 2025/05/16 | 932 | 932 | 907 | 909 | 227,700 |
| 2025/05/15 | 901 | 926 | 896 | 920 | 472,800 |
| 2025/05/14 | 861 | 934 | 858 | 915 | 1,320,400 |
| 2025/05/13 | 830 | 834 | 824 | 831 | 205,600 |
| 2025/05/12 | 825 | 826 | 816 | 822 | 149,100 |
| 2025/05/09 | 816 | 828 | 811 | 820 | 154,200 |
| 2025/05/08 | 819 | 823 | 807 | 810 | 247,400 |
| 2025/05/07 | 844 | 844 | 824 | 827 | 239,000 |
| 2025/05/02 | 840 | 846 | 833 | 845 | 151,500 |
| 2025/05/01 | 837 | 843 | 834 | 841 | 130,100 |
| 2025/04/30 | 841 | 846 | 834 | 842 | 254,000 |
| 2025/04/28 | 822 | 840 | 820 | 832 | 182,900 |
| 2025/04/25 | 801 | 825 | 800 | 811 | 212,900 |
| 2025/04/24 | 800 | 804 | 792 | 800 | 167,500 |
| 2025/04/23 | 795 | 801 | 792 | 796 | 120,100 |
| 2025/04/22 | 790 | 797 | 790 | 793 | 82,700 |
| 2025/04/21 | 797 | 800 | 789 | 799 | 131,200 |
| 2025/04/18 | 789 | 800 | 787 | 797 | 161,300 |
| 2025/04/17 | 770 | 782 | 769 | 782 | 147,600 |
| 2025/04/16 | 787 | 791 | 765 | 769 | 288,900 |
| 2025/04/15 | 798 | 799 | 786 | 786 | 234,400 |
| 2025/04/14 | 800 | 811 | 798 | 802 | 252,800 |
| 2025/04/11 | 776 | 796 | 758 | 794 | 403,000 |
| 2025/04/10 | 800 | 808 | 773 | 797 | 540,900 |
| 2025/04/09 | 762 | 767 | 727 | 755 | 560,600 |
| 2025/04/08 | 723 | 773 | 723 | 770 | 664,300 |
| 2025/04/07 | 700 | 720 | 676 | 694 | 958,100 |
| 2025/04/04 | 758 | 779 | 736 | 754 | 680,100 |
| 2025/04/03 | 761 | 784 | 751 | 771 | 812,400 |
| 2025/04/02 | 809 | 814 | 783 | 787 | 855,500 |
| 2025/04/01 | 860 | 861 | 798 | 808 | 1,445,900 |
| 2025/03/31 | 891 | 891 | 852 | 863 | 1,145,700 |
| 2025/03/28 | 858 | 960 | 850 | 928 | 2,746,100 |
| 2025/03/27 | 1,150 | 1,163 | 1,144 | 1,153 | 1,105,000 |
| 2025/03/26 | 1,180 | 1,180 | 1,114 | 1,152 | 1,579,400 |
| 2025/03/25 | 1,182 | 1,186 | 1,176 | 1,180 | 626,500 |
| 2025/03/24 | 1,190 | 1,190 | 1,180 | 1,182 | 685,600 |
| 2025/03/21 | 1,195 | 1,204 | 1,189 | 1,190 | 779,500 |
| 2025/03/19 | 1,192 | 1,198 | 1,190 | 1,192 | 463,800 |
| 2025/03/18 | 1,194 | 1,198 | 1,185 | 1,191 | 487,900 |
| 2025/03/17 | 1,190 | 1,199 | 1,183 | 1,188 | 597,700 |
| 2025/03/14 | 1,180 | 1,189 | 1,180 | 1,185 | 385,500 |
| 2025/03/13 | 1,189 | 1,191 | 1,180 | 1,180 | 374,500 |
| 2025/03/12 | 1,184 | 1,196 | 1,172 | 1,189 | 473,200 |
| 2025/03/11 | 1,170 | 1,186 | 1,150 | 1,184 | 496,100 |
| 2025/03/10 | 1,189 | 1,196 | 1,171 | 1,177 | 415,700 |
| 2025/03/07 | 1,210 | 1,210 | 1,174 | 1,175 | 646,500 |
| 2025/03/06 | 1,220 | 1,225 | 1,209 | 1,213 | 520,400 |
| 2025/03/05 | 1,180 | 1,213 | 1,178 | 1,210 | 598,100 |
| 2025/03/04 | 1,181 | 1,197 | 1,170 | 1,196 | 522,300 |
| 2025/03/03 | 1,181 | 1,185 | 1,167 | 1,181 | 537,800 |
| 2025/02/28 | 1,150 | 1,171 | 1,128 | 1,152 | 624,200 |
| 2025/02/27 | 1,143 | 1,161 | 1,136 | 1,152 | 501,700 |
| 2025/02/26 | 1,145 | 1,154 | 1,112 | 1,138 | 743,300 |
| 2025/02/25 | 1,170 | 1,170 | 1,152 | 1,152 | 513,400 |
| 2025/02/21 | 1,170 | 1,177 | 1,155 | 1,174 | 452,500 |
| 2025/02/20 | 1,189 | 1,195 | 1,152 | 1,175 | 836,200 |
| 2025/02/19 | 1,215 | 1,243 | 1,182 | 1,193 | 1,411,500 |
| 2025/02/18 | 1,151 | 1,208 | 1,136 | 1,195 | 1,350,600 |
| 2025/02/17 | 1,121 | 1,154 | 1,103 | 1,145 | 1,162,200 |
| 2025/02/14 | 1,098 | 1,133 | 1,094 | 1,107 | 1,061,200 |
| 2025/02/13 | 1,042 | 1,119 | 1,026 | 1,082 | 2,257,200 |
| 2025/02/12 | 1,007 | 1,022 | 1,004 | 1,012 | 449,200 |
| 2025/02/10 | 1,034 | 1,037 | 1,008 | 1,012 | 579,600 |
| 2025/02/07 | 1,038 | 1,043 | 1,031 | 1,038 | 193,600 |
| 2025/02/06 | 1,045 | 1,052 | 1,038 | 1,038 | 337,300 |
| 2025/02/05 | 1,037 | 1,047 | 1,033 | 1,043 | 287,600 |
| 2025/02/04 | 1,044 | 1,044 | 1,035 | 1,037 | 283,000 |
| 2025/02/03 | 1,051 | 1,051 | 1,033 | 1,037 | 482,900 |
| 2025/01/31 | 1,050 | 1,061 | 1,040 | 1,049 | 584,100 |
| 2025/01/30 | 1,035 | 1,050 | 1,026 | 1,050 | 731,000 |
| 2025/01/29 | 1,053 | 1,053 | 1,034 | 1,036 | 675,800 |
| 2025/01/28 | 1,050 | 1,052 | 1,036 | 1,051 | 634,500 |
| 2025/01/27 | 1,018 | 1,050 | 1,018 | 1,050 | 885,000 |
| 2025/01/24 | 985 | 1,016 | 985 | 1,014 | 986,900 |
| 2025/01/23 | 979 | 995 | 971 | 983 | 601,200 |
| 2025/01/22 | 987 | 1,003 | 957 | 976 | 1,562,300 |
| 2025/01/21 | 985 | 990 | 972 | 982 | 411,600 |
| 2025/01/20 | 984 | 986 | 967 | 977 | 444,400 |
| 2025/01/17 | 964 | 983 | 960 | 982 | 427,800 |
| 2025/01/16 | 980 | 996 | 964 | 967 | 982,900 |
| 2025/01/15 | 946 | 981 | 940 | 972 | 651,200 |
| 2025/01/14 | 950 | 955 | 933 | 947 | 439,700 |
| 2025/01/10 | 946 | 957 | 943 | 948 | 315,800 |
| 2025/01/09 | 945 | 963 | 940 | 955 | 418,300 |
| 2025/01/08 | 974 | 974 | 943 | 945 | 782,900 |
| 2025/01/07 | 957 | 974 | 951 | 974 | 650,100 |
| 2025/01/06 | 940 | 960 | 940 | 954 | 772,300 |
| 2024/12/30 | 932 | 932 | 917 | 930 | 410,900 |
| 2024/12/27 | 908 | 933 | 903 | 929 | 680,200 |
| 2024/12/26 | 899 | 911 | 897 | 901 | 392,800 |
| 2024/12/25 | 901 | 908 | 890 | 897 | 403,000 |
| 2024/12/24 | 904 | 908 | 882 | 886 | 431,300 |
| 2024/12/23 | 905 | 913 | 890 | 903 | 463,500 |
| 2024/12/20 | 907 | 923 | 904 | 907 | 410,100 |
| 2024/12/19 | 889 | 917 | 875 | 907 | 787,600 |
| 2024/12/18 | 933 | 933 | 880 | 891 | 1,074,500 |
| 2024/12/17 | 917 | 935 | 902 | 932 | 450,300 |
| 2024/12/16 | 904 | 929 | 904 | 910 | 622,600 |
| 2024/12/13 | 889 | 903 | 884 | 901 | 406,800 |
| 2024/12/12 | 886 | 900 | 882 | 893 | 383,100 |
| 2024/12/11 | 871 | 893 | 869 | 886 | 423,500 |
| 2024/12/10 | 870 | 876 | 860 | 870 | 275,000 |
| 2024/12/09 | 875 | 882 | 865 | 867 | 343,100 |
| 2024/12/06 | 855 | 875 | 855 | 874 | 354,500 |
| 2024/12/05 | 871 | 879 | 853 | 855 | 566,800 |
| 2024/12/04 | 875 | 875 | 864 | 871 | 297,000 |
| 2024/12/03 | 886 | 890 | 872 | 878 | 330,700 |
| 2024/12/02 | 893 | 904 | 883 | 883 | 447,600 |
| 2024/11/29 | 888 | 895 | 883 | 890 | 189,400 |
| 2024/11/28 | 875 | 894 | 872 | 894 | 315,400 |
| 2024/11/27 | 887 | 890 | 866 | 877 | 298,700 |
| 2024/11/26 | 874 | 894 | 871 | 890 | 365,000 |
| 2024/11/25 | 868 | 885 | 862 | 877 | 345,500 |
| 2024/11/22 | 835 | 878 | 833 | 872 | 1,092,500 |
| 2024/11/21 | 834 | 842 | 830 | 835 | 458,000 |
| 2024/11/20 | 848 | 859 | 832 | 834 | 756,100 |
| 2024/11/19 | 856 | 859 | 839 | 850 | 570,500 |
| 2024/11/18 | 849 | 868 | 845 | 859 | 253,500 |
| 2024/11/15 | 843 | 868 | 841 | 849 | 462,800 |
| 2024/11/14 | 851 | 865 | 839 | 840 | 454,900 |
| 2024/11/13 | 871 | 905 | 844 | 850 | 1,103,300 |
| 2024/11/12 | 866 | 884 | 865 | 881 | 483,300 |
| 2024/11/11 | 859 | 870 | 855 | 866 | 171,800 |
| 2024/11/08 | 863 | 879 | 856 | 858 | 308,000 |
| 2024/11/07 | 855 | 877 | 852 | 863 | 447,100 |
| 2024/11/06 | 855 | 859 | 848 | 855 | 264,300 |
| 2024/11/05 | 864 | 866 | 855 | 859 | 280,200 |
| 2024/11/01 | 835 | 868 | 833 | 860 | 671,200 |
| 2024/10/31 | 858 | 867 | 836 | 845 | 954,400 |
| 2024/10/30 | 895 | 895 | 856 | 856 | 1,298,100 |
| 2024/10/29 | 890 | 898 | 881 | 897 | 335,400 |
| 2024/10/28 | 860 | 892 | 860 | 886 | 429,000 |
| 2024/10/25 | 860 | 868 | 853 | 865 | 228,100 |
| 2024/10/24 | 861 | 864 | 852 | 860 | 249,400 |
| 2024/10/23 | 883 | 883 | 860 | 866 | 252,500 |
| 2024/10/22 | 869 | 880 | 857 | 876 | 328,900 |
| 2024/10/21 | 875 | 880 | 865 | 867 | 160,700 |
| 2024/10/18 | 853 | 877 | 846 | 876 | 521,300 |
| 2024/10/17 | 853 | 857 | 848 | 853 | 216,600 |
| 2024/10/16 | 857 | 869 | 847 | 852 | 348,600 |
| 2024/10/15 | 845 | 858 | 843 | 856 | 426,800 |
| 2024/10/11 | 858 | 858 | 834 | 844 | 582,500 |
| 2024/10/10 | 846 | 863 | 843 | 860 | 563,900 |
| 2024/10/09 | 855 | 873 | 846 | 846 | 713,700 |
| 2024/10/08 | 861 | 862 | 838 | 850 | 1,031,700 |
| 2024/10/07 | 908 | 916 | 861 | 862 | 1,938,800 |