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
1999/12/30 210 227 210 227 13,000
1999/12/29 216 216 210 210 48,000
1999/12/28 217 217 216 216 6,000
1999/12/27 215 223 215 218 11,000
1999/12/24 220 227 217 225 14,000
1999/12/22 217 217 217 217 10,000
1999/12/21 219 220 217 217 7,000
1999/12/20 219 220 218 219 5,000
1999/12/17 223 223 215 218 13,000
1999/12/16 220 226 215 215 50,000
1999/12/15 225 227 216 218 54,000
1999/12/14 230 230 229 230 6,000
1999/12/13 231 235 230 230 12,000
1999/12/10 238 240 230 232 56,000
1999/12/09 249 249 241 241 23,000
1999/12/08 255 255 249 249 38,000
1999/12/07 258 258 252 255 10,000
1999/12/06 269 269 253 258 44,000
1999/12/03 259 260 251 251 24,000
1999/12/02 259 265 257 260 61,000
1999/12/01 260 260 259 259 57,000
1999/11/30 251 254 250 253 34,000
1999/11/29 250 252 250 251 60,000
1999/11/26 252 252 250 251 72,000
1999/11/25 260 260 251 252 54,000
1999/11/24 265 265 260 265 27,000
1999/11/22 260 265 260 265 35,000
1999/11/19 260 263 260 260 42,000
1999/11/18 250 260 250 260 79,000
1999/11/17 234 250 234 250 38,000
1999/11/16 225 234 225 234 71,000
1999/11/15 235 236 225 225 62,000
1999/11/12 240 240 231 235 43,000
1999/11/11 245 250 240 241 54,000
1999/11/10 246 247 245 247 33,000
1999/11/09 245 250 245 246 44,000
1999/11/08 255 255 245 248 37,000
1999/11/05 247 249 245 248 38,000
1999/11/04 235 247 235 245 59,000
1999/11/02 242 253 235 235 146,000
1999/11/01 249 250 240 240 105,000
1999/10/29 249 254 249 249 45,000
1999/10/28 250 254 249 254 21,000
1999/10/27 250 250 245 246 56,000
1999/10/26 247 263 247 255 19,000
1999/10/25 250 251 244 247 94,000
1999/10/22 256 259 250 255 71,000
1999/10/21 269 269 251 256 71,000
1999/10/20 260 270 260 270 18,000
1999/10/19 256 264 256 263 47,000
1999/10/18 255 257 255 257 33,000
1999/10/15 263 265 258 258 65,000
1999/10/14 260 270 260 260 44,000
1999/10/13 274 274 260 262 94,000
1999/10/12 281 282 275 275 88,000
1999/10/08 299 309 285 295 119,000
1999/10/07 281 304 281 304 157,000
1999/10/06 300 303 274 280 246,000
1999/10/05 315 315 294 300 127,000
1999/10/04 344 344 330 339 25,000
1999/10/01 350 351 325 339 273,000
1999/09/30 335 386 335 355 336,000
1999/09/29 312 320 312 320 49,000
1999/09/28 307 311 307 311 17,000
1999/09/27 310 310 310 310 18,000
1999/09/24 320 320 307 307 22,000
1999/09/22 306 320 305 320 53,000
1999/09/21 298 302 298 302 13,000
1999/09/20 303 308 297 297 14,000
1999/09/17 291 293 286 293 28,000
1999/09/16 293 297 293 293 29,000
1999/09/14 295 299 291 293 12,000
1999/09/13 291 299 291 298 9,000
1999/09/10 304 305 295 295 37,000
1999/09/09 295 304 295 304 6,000
1999/09/08 300 300 290 290 17,000
1999/09/07 304 305 300 300 26,000
1999/09/06 304 305 304 304 10,000
1999/09/03 301 304 301 304 7,000
1999/09/02 315 317 300 300 20,000
1999/09/01 320 320 317 320 29,000
1999/08/30 322 323 320 320 9,000
1999/08/27 330 330 318 321 29,000
1999/08/26 325 325 318 318 8,000
1999/08/25 324 325 323 323 5,000
1999/08/24 330 330 325 325 11,000
1999/08/23 327 327 321 321 15,000
1999/08/19 330 330 327 327 3,000
1999/08/18 330 330 330 330 1,000
1999/08/17 330 330 327 327 15,000
1999/08/16 327 332 327 330 3,000
1999/08/12 333 335 333 335 8,000
1999/08/11 327 335 327 335 12,000
1999/08/10 327 327 327 327 2,000
1999/08/06 328 328 311 328 6,000
1999/08/05 329 329 324 324 5,000
1999/08/04 320 330 319 329 24,000
1999/08/03 329 329 320 320 8,000
1999/08/02 330 330 314 314 22,000
1999/07/30 310 311 310 310 23,000
1999/07/29 314 314 310 310 16,000
1999/07/28 319 319 310 310 8,000
1999/07/27 311 319 310 319 62,000
1999/07/26 310 315 310 310 64,000
1999/07/23 320 328 310 310 49,000
1999/07/22 331 335 328 328 95,000
1999/07/21 335 335 331 335 33,000
1999/07/19 335 335 331 335 21,000
1999/07/16 333 333 330 330 28,000
1999/07/15 333 333 331 331 13,000
1999/07/14 334 334 333 333 12,000
1999/07/13 334 334 333 334 23,000
1999/07/12 335 335 333 334 15,000
1999/07/09 340 340 339 340 15,000
1999/07/08 341 342 340 340 11,000
1999/07/07 345 345 340 340 33,000
1999/07/06 346 346 330 330 59,000
1999/07/05 325 326 321 326 37,000
1999/07/02 321 323 321 323 23,000
1999/07/01 335 335 320 320 43,000
1999/06/30 332 332 325 325 10,000
1999/06/29 320 332 320 332 43,000
1999/06/28 330 334 330 334 23,000
1999/06/25 330 330 320 330 23,000
1999/06/24 330 330 330 330 5,000
1999/06/23 335 335 327 327 59,000
1999/06/22 332 332 329 330 57,000
1999/06/21 337 337 327 330 27,000
1999/06/18 326 328 326 327 28,000
1999/06/17 325 326 320 320 29,000
1999/06/16 324 327 324 325 17,000
1999/06/15 323 330 323 327 11,000
1999/06/14 330 330 320 320 4,000
1999/06/11 310 316 310 315 41,000
1999/06/10 319 330 319 330 25,000
1999/06/09 312 319 312 319 6,000
1999/06/08 324 324 311 311 8,000
1999/06/07 322 324 322 324 4,000
1999/06/04 324 325 323 324 8,000
1999/06/03 323 328 323 328 26,000
1999/06/02 320 322 320 322 18,000
1999/06/01 320 320 320 320 30,000
1999/05/31 318 320 315 315 17,000
1999/05/28 310 310 308 310 11,000
1999/05/27 320 320 310 310 36,000
1999/05/26 320 320 315 319 23,000
1999/05/25 325 325 324 324 33,000
1999/05/24 330 330 326 326 18,000
1999/05/21 325 331 325 330 31,000
1999/05/20 332 332 325 330 19,000
1999/05/19 333 333 330 332 13,000
1999/05/18 330 337 330 331 25,000
1999/05/17 340 340 330 339 48,000
1999/05/14 344 348 344 347 102,000
1999/05/13 345 345 342 343 28,000
1999/05/12 339 348 339 347 35,000
1999/05/11 349 349 335 337 104,000
1999/05/10 345 349 340 348 60,000
1999/05/07 338 338 333 335 72,000
1999/05/06 335 338 330 338 191,000
1999/04/30 320 320 319 320 32,000
1999/04/28 320 320 315 315 38,000
1999/04/27 315 315 310 313 14,000
1999/04/26 321 321 303 305 49,000
1999/04/23 320 320 320 320 3,000
1999/04/22 321 321 320 320 2,000
1999/04/21 326 326 322 322 16,000
1999/04/20 330 330 326 326 47,000
1999/04/19 331 333 330 330 53,000
1999/04/16 329 329 326 326 15,000
1999/04/15 331 334 331 331 24,000
1999/04/14 332 333 330 332 60,000
1999/04/13 322 330 322 330 30,000
1999/04/12 330 334 322 322 40,000
1999/04/09 322 330 320 330 64,000
1999/04/08 313 320 310 320 58,000
1999/04/07 305 310 303 303 7,000
1999/04/06 310 310 302 302 6,000
1999/04/05 300 304 300 304 10,000
1999/04/02 313 313 299 299 10,000
1999/04/01 320 320 313 313 22,000
1999/03/31 309 309 299 305 24,000
1999/03/30 296 296 295 296 18,000
1999/03/29 312 312 299 299 32,000
1999/03/26 315 316 312 312 27,000
1999/03/25 319 325 318 323 55,000
1999/03/24 312 323 312 320 50,000
1999/03/23 310 315 309 313 79,000
1999/03/19 300 305 300 304 17,000
1999/03/18 303 307 300 300 77,000
1999/03/17 305 309 300 304 42,000
1999/03/16 300 310 300 310 70,000
1999/03/15 295 300 295 295 22,000
1999/03/12 289 291 285 291 31,000
1999/03/11 290 290 278 290 76,000
1999/03/10 290 290 284 284 26,000
1999/03/09 287 290 287 290 21,000
1999/03/08 286 290 286 287 38,000
1999/03/05 278 283 278 283 56,000
1999/03/04 277 280 277 278 37,000
1999/03/03 275 277 275 277 20,000
1999/03/02 274 277 274 275 47,000
1999/03/01 276 276 261 274 382,000
1999/02/26 275 276 271 271 71,000
1999/02/25 279 279 277 278 18,000
1999/02/24 282 282 280 282 21,000
1999/02/23 280 282 279 282 40,000
1999/02/22 277 280 275 280 80,000
1999/02/19 277 277 275 277 36,000
1999/02/18 277 277 277 277 15,000
1999/02/17 282 282 277 277 30,000
1999/02/16 274 277 274 277 69,000
1999/02/15 283 284 275 275 44,000
1999/02/12 285 285 285 285 20,000
1999/02/10 282 282 282 282 2,000
1999/02/09 285 288 285 285 14,000
1999/02/08 285 285 285 285 19,000
1999/02/05 287 287 284 284 34,000
1999/02/04 289 289 287 287 14,000
1999/02/03 289 289 289 289 9,000
1999/02/02 296 296 288 290 27,000
1999/02/01 300 300 290 291 26,000
1999/01/29 291 291 288 289 11,000
1999/01/28 293 293 290 290 6,000
1999/01/27 298 298 290 290 8,000
1999/01/26 290 294 290 294 16,000
1999/01/25 296 298 287 288 21,000
1999/01/22 299 299 298 299 9,000
1999/01/21 300 300 300 300 1,000
1999/01/20 290 300 290 300 18,000
1999/01/19 300 300 290 290 6,000
1999/01/18 290 290 287 287 7,000
1999/01/14 291 291 290 290 16,000
1999/01/13 295 295 293 293 6,000
1999/01/12 295 295 295 295 1,000
1999/01/11 296 298 295 298 6,000
1999/01/08 300 300 295 296 10,000
1999/01/07 300 300 300 300 1,000
1999/01/06 300 303 298 303 11,000
1999/01/05 299 299 298 298 7,000
1999/01/04 310 310 300 300 20,000

このページの先頭へ