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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,346 | 1,348 | 1,337 | 1,339 | 158,400 |
| 2026/02/02 | 1,352 | 1,359 | 1,332 | 1,332 | 279,300 |
| 2026/01/30 | 1,340 | 1,354 | 1,333 | 1,352 | 239,000 |
| 2026/01/29 | 1,331 | 1,346 | 1,311 | 1,337 | 267,800 |
| 2026/01/28 | 1,355 | 1,356 | 1,323 | 1,325 | 280,700 |
| 2026/01/27 | 1,337 | 1,353 | 1,322 | 1,353 | 157,500 |
| 2026/01/26 | 1,365 | 1,365 | 1,331 | 1,340 | 320,900 |
| 2026/01/23 | 1,352 | 1,386 | 1,350 | 1,373 | 360,800 |
| 2026/01/22 | 1,345 | 1,357 | 1,340 | 1,350 | 177,900 |
| 2026/01/21 | 1,335 | 1,347 | 1,320 | 1,342 | 224,900 |
| 2026/01/20 | 1,348 | 1,352 | 1,324 | 1,341 | 291,600 |
| 2026/01/19 | 1,372 | 1,376 | 1,343 | 1,347 | 381,300 |
| 2026/01/16 | 1,340 | 1,370 | 1,335 | 1,366 | 408,600 |
| 2026/01/15 | 1,298 | 1,339 | 1,294 | 1,335 | 508,300 |
| 2026/01/14 | 1,280 | 1,304 | 1,278 | 1,295 | 404,500 |
| 2026/01/13 | 1,271 | 1,290 | 1,265 | 1,280 | 487,200 |
| 2026/01/09 | 1,227 | 1,264 | 1,227 | 1,262 | 520,800 |
| 2026/01/08 | 1,234 | 1,242 | 1,224 | 1,225 | 268,400 |
| 2026/01/07 | 1,202 | 1,247 | 1,202 | 1,235 | 609,300 |
| 2026/01/06 | 1,218 | 1,218 | 1,194 | 1,210 | 578,100 |
| 2026/01/05 | 1,222 | 1,224 | 1,208 | 1,214 | 402,300 |
| 2025/12/30 | 1,230 | 1,243 | 1,218 | 1,224 | 373,500 |
| 2025/12/29 | 1,210 | 1,232 | 1,188 | 1,228 | 578,600 |
| 2025/12/26 | 1,178 | 1,207 | 1,172 | 1,205 | 469,900 |
| 2025/12/25 | 1,140 | 1,185 | 1,135 | 1,181 | 570,100 |
| 2025/12/24 | 1,135 | 1,144 | 1,132 | 1,132 | 278,500 |
| 2025/12/23 | 1,130 | 1,140 | 1,128 | 1,135 | 182,400 |
| 2025/12/22 | 1,138 | 1,139 | 1,120 | 1,127 | 182,200 |
| 2025/12/19 | 1,118 | 1,138 | 1,118 | 1,133 | 170,900 |
| 2025/12/18 | 1,120 | 1,125 | 1,108 | 1,125 | 160,800 |
| 2025/12/17 | 1,131 | 1,131 | 1,114 | 1,116 | 202,800 |
| 2025/12/16 | 1,139 | 1,144 | 1,126 | 1,129 | 258,400 |
| 2025/12/15 | 1,150 | 1,150 | 1,129 | 1,142 | 370,700 |
| 2025/12/12 | 1,134 | 1,156 | 1,134 | 1,150 | 418,400 |
| 2025/12/11 | 1,123 | 1,129 | 1,113 | 1,127 | 171,700 |
| 2025/12/10 | 1,104 | 1,124 | 1,102 | 1,123 | 164,700 |
| 2025/12/09 | 1,109 | 1,115 | 1,101 | 1,104 | 134,300 |
| 2025/12/08 | 1,116 | 1,119 | 1,101 | 1,110 | 255,300 |
| 2025/12/05 | 1,118 | 1,126 | 1,107 | 1,116 | 178,100 |
| 2025/12/04 | 1,120 | 1,131 | 1,117 | 1,118 | 201,000 |
| 2025/12/03 | 1,113 | 1,125 | 1,103 | 1,118 | 232,500 |
| 2025/12/02 | 1,120 | 1,124 | 1,104 | 1,107 | 191,900 |
| 2025/12/01 | 1,135 | 1,139 | 1,116 | 1,117 | 358,100 |
| 2025/11/28 | 1,118 | 1,144 | 1,114 | 1,134 | 504,000 |
| 2025/11/27 | 1,097 | 1,115 | 1,094 | 1,112 | 316,700 |
| 2025/11/26 | 1,107 | 1,110 | 1,084 | 1,086 | 279,200 |
| 2025/11/25 | 1,113 | 1,132 | 1,098 | 1,105 | 322,800 |
| 2025/11/21 | 1,087 | 1,114 | 1,076 | 1,111 | 300,800 |
| 2025/11/20 | 1,085 | 1,094 | 1,075 | 1,078 | 165,100 |
| 2025/11/19 | 1,115 | 1,127 | 1,078 | 1,085 | 452,900 |
| 2025/11/18 | 1,089 | 1,140 | 1,081 | 1,128 | 1,003,500 |
| 2025/11/17 | 1,072 | 1,090 | 1,065 | 1,090 | 410,800 |
| 2025/11/14 | 1,051 | 1,077 | 1,051 | 1,070 | 452,900 |
| 2025/11/13 | 1,055 | 1,060 | 1,050 | 1,057 | 200,600 |
| 2025/11/12 | 1,016 | 1,055 | 1,013 | 1,055 | 637,100 |
| 2025/11/11 | 1,025 | 1,025 | 1,016 | 1,020 | 128,400 |
| 2025/11/10 | 1,014 | 1,025 | 1,014 | 1,025 | 233,400 |
| 2025/11/07 | 1,011 | 1,014 | 1,006 | 1,014 | 73,300 |
| 2025/11/06 | 1,004 | 1,014 | 1,000 | 1,014 | 168,600 |
| 2025/11/05 | 1,004 | 1,005 | 989 | 1,004 | 292,800 |
| 2025/11/04 | 1,011 | 1,012 | 1,004 | 1,007 | 121,400 |
| 2025/10/31 | 1,000 | 1,012 | 997 | 1,011 | 237,600 |
| 2025/10/30 | 997 | 1,001 | 994 | 997 | 170,200 |
| 2025/10/29 | 1,001 | 1,002 | 996 | 996 | 221,600 |
| 2025/10/28 | 1,004 | 1,011 | 998 | 998 | 316,200 |
| 2025/10/27 | 1,022 | 1,025 | 1,007 | 1,012 | 266,300 |
| 2025/10/24 | 1,020 | 1,024 | 1,017 | 1,020 | 145,500 |
| 2025/10/23 | 1,020 | 1,021 | 1,016 | 1,019 | 85,000 |
| 2025/10/22 | 1,008 | 1,021 | 1,005 | 1,020 | 220,900 |
| 2025/10/21 | 1,017 | 1,019 | 1,004 | 1,005 | 154,400 |
| 2025/10/20 | 1,018 | 1,020 | 1,012 | 1,017 | 192,900 |
| 2025/10/17 | 1,015 | 1,016 | 1,007 | 1,015 | 126,000 |
| 2025/10/16 | 1,018 | 1,019 | 1,000 | 1,008 | 138,700 |
| 2025/10/15 | 997 | 1,022 | 996 | 1,018 | 286,500 |
| 2025/10/14 | 993 | 1,002 | 991 | 997 | 239,400 |
| 2025/10/10 | 1,005 | 1,007 | 996 | 1,004 | 144,700 |
| 2025/10/09 | 998 | 1,008 | 997 | 1,005 | 170,500 |
| 2025/10/08 | 995 | 1,003 | 994 | 997 | 149,800 |
| 2025/10/07 | 1,007 | 1,009 | 993 | 996 | 323,300 |
| 2025/10/06 | 1,010 | 1,012 | 996 | 1,006 | 365,900 |
| 2025/10/03 | 994 | 1,011 | 992 | 1,009 | 322,700 |
| 2025/10/02 | 988 | 1,008 | 987 | 990 | 363,500 |
| 2025/10/01 | 982 | 989 | 975 | 988 | 294,100 |
| 2025/09/30 | 973 | 987 | 969 | 986 | 347,100 |
| 2025/09/29 | 989 | 989 | 952 | 973 | 700,300 |
| 2025/09/26 | 994 | 1,006 | 990 | 1,003 | 440,600 |
| 2025/09/25 | 982 | 991 | 978 | 990 | 326,600 |
| 2025/09/24 | 988 | 988 | 978 | 978 | 321,500 |
| 2025/09/22 | 981 | 987 | 978 | 982 | 226,700 |
| 2025/09/19 | 998 | 1,000 | 976 | 981 | 442,600 |
| 2025/09/18 | 998 | 999 | 991 | 992 | 272,500 |
| 2025/09/17 | 999 | 1,001 | 992 | 993 | 227,000 |
| 2025/09/16 | 999 | 1,005 | 992 | 999 | 285,300 |
| 2025/09/12 | 1,009 | 1,009 | 990 | 991 | 410,400 |
| 2025/09/11 | 1,020 | 1,020 | 1,005 | 1,008 | 231,900 |
| 2025/09/10 | 1,038 | 1,039 | 1,012 | 1,016 | 195,900 |
| 2025/09/09 | 1,042 | 1,050 | 1,030 | 1,038 | 198,100 |
| 2025/09/08 | 1,050 | 1,056 | 1,038 | 1,039 | 303,600 |
| 2025/09/05 | 1,062 | 1,074 | 1,049 | 1,053 | 350,900 |
| 2025/09/04 | 1,063 | 1,079 | 1,060 | 1,063 | 435,700 |
| 2025/09/03 | 1,037 | 1,062 | 1,034 | 1,054 | 444,300 |
| 2025/09/02 | 1,019 | 1,047 | 1,019 | 1,040 | 380,800 |
| 2025/09/01 | 1,017 | 1,018 | 1,008 | 1,017 | 156,000 |
| 2025/08/29 | 1,022 | 1,026 | 1,012 | 1,017 | 208,700 |
| 2025/08/28 | 1,015 | 1,025 | 1,006 | 1,021 | 429,400 |
| 2025/08/27 | 1,000 | 1,015 | 1,000 | 1,013 | 239,800 |
| 2025/08/26 | 1,000 | 1,009 | 998 | 1,000 | 183,100 |
| 2025/08/25 | 1,005 | 1,007 | 993 | 997 | 214,200 |
| 2025/08/22 | 992 | 1,009 | 984 | 1,006 | 374,000 |
| 2025/08/21 | 984 | 991 | 980 | 988 | 213,600 |
| 2025/08/20 | 988 | 988 | 977 | 983 | 128,000 |
| 2025/08/19 | 993 | 995 | 984 | 984 | 224,500 |
| 2025/08/18 | 980 | 992 | 973 | 992 | 333,400 |
| 2025/08/15 | 969 | 977 | 966 | 971 | 196,800 |
| 2025/08/14 | 964 | 974 | 961 | 965 | 237,000 |
| 2025/08/13 | 970 | 979 | 960 | 962 | 477,900 |
| 2025/08/12 | 988 | 992 | 971 | 971 | 488,200 |
| 2025/08/08 | 998 | 998 | 970 | 983 | 570,300 |
| 2025/08/07 | 1,010 | 1,014 | 1,000 | 1,000 | 180,800 |
| 2025/08/06 | 999 | 1,020 | 998 | 1,010 | 444,900 |
| 2025/08/05 | 993 | 1,005 | 992 | 998 | 269,300 |
| 2025/08/04 | 990 | 991 | 985 | 990 | 143,400 |
| 2025/08/01 | 990 | 995 | 988 | 993 | 140,200 |
| 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 |