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
2007/12/28 1,396 1,400 1,378 1,380 21,800
2007/12/27 1,412 1,412 1,392 1,404 26,500
2007/12/26 1,401 1,418 1,390 1,410 40,800
2007/12/25 1,411 1,420 1,378 1,391 45,100
2007/12/21 1,390 1,391 1,369 1,391 86,700
2007/12/20 1,430 1,430 1,393 1,395 50,200
2007/12/19 1,419 1,434 1,415 1,415 21,500
2007/12/18 1,405 1,444 1,402 1,437 45,100
2007/12/17 1,455 1,460 1,422 1,422 36,200
2007/12/14 1,460 1,470 1,450 1,455 64,500
2007/12/13 1,467 1,490 1,460 1,460 39,100
2007/12/12 1,481 1,487 1,466 1,485 37,600
2007/12/11 1,487 1,503 1,475 1,484 41,200
2007/12/10 1,489 1,503 1,480 1,488 37,300
2007/12/07 1,490 1,510 1,487 1,487 61,400
2007/12/06 1,490 1,490 1,476 1,486 39,600
2007/12/05 1,470 1,484 1,458 1,478 32,300
2007/12/04 1,493 1,493 1,465 1,470 18,100
2007/12/03 1,450 1,500 1,449 1,491 77,900
2007/11/30 1,409 1,480 1,408 1,459 139,600
2007/11/29 1,390 1,416 1,386 1,401 58,600
2007/11/28 1,380 1,392 1,371 1,388 58,600
2007/11/27 1,340 1,377 1,328 1,375 102,100
2007/11/26 1,370 1,393 1,368 1,382 52,700
2007/11/22 1,335 1,370 1,335 1,341 41,600
2007/11/21 1,367 1,380 1,351 1,355 67,800
2007/11/20 1,382 1,384 1,344 1,362 62,600
2007/11/19 1,411 1,411 1,380 1,387 49,900
2007/11/16 1,423 1,432 1,388 1,395 46,600
2007/11/15 1,425 1,455 1,425 1,442 29,500
2007/11/14 1,430 1,439 1,409 1,421 62,800
2007/11/13 1,415 1,435 1,390 1,414 45,400
2007/11/12 1,417 1,428 1,390 1,401 39,000
2007/11/09 1,422 1,456 1,419 1,440 30,700
2007/11/08 1,409 1,431 1,406 1,419 47,100
2007/11/07 1,460 1,482 1,446 1,449 25,800
2007/11/06 1,467 1,482 1,463 1,471 44,500
2007/11/05 1,479 1,489 1,454 1,467 28,100
2007/11/02 1,458 1,497 1,452 1,476 39,800
2007/11/01 1,523 1,540 1,495 1,528 52,400
2007/10/31 1,454 1,526 1,450 1,522 67,600
2007/10/30 1,422 1,448 1,416 1,439 31,300
2007/10/29 1,427 1,450 1,427 1,440 40,500
2007/10/26 1,422 1,442 1,417 1,426 22,700
2007/10/25 1,441 1,446 1,409 1,436 23,800
2007/10/24 1,448 1,478 1,436 1,441 23,100
2007/10/23 1,449 1,472 1,441 1,456 17,000
2007/10/22 1,447 1,466 1,439 1,446 15,200
2007/10/19 1,484 1,486 1,466 1,467 28,400
2007/10/18 1,508 1,526 1,488 1,502 14,100
2007/10/17 1,491 1,500 1,475 1,488 21,400
2007/10/16 1,547 1,547 1,517 1,518 22,600
2007/10/15 1,525 1,548 1,508 1,541 21,900
2007/10/12 1,547 1,547 1,524 1,524 23,700
2007/10/11 1,526 1,550 1,516 1,549 32,500
2007/10/10 1,529 1,533 1,519 1,525 19,100
2007/10/09 1,512 1,543 1,512 1,524 19,000
2007/10/05 1,510 1,524 1,487 1,493 51,700
2007/10/04 1,516 1,530 1,511 1,530 17,100
2007/10/03 1,530 1,547 1,524 1,546 37,300
2007/10/02 1,484 1,510 1,484 1,500 24,400
2007/10/01 1,484 1,497 1,455 1,464 21,200
2007/09/28 1,499 1,500 1,451 1,469 24,800
2007/09/27 1,451 1,481 1,430 1,480 34,000
2007/09/26 1,425 1,437 1,420 1,432 28,900
2007/09/25 1,430 1,430 1,380 1,405 30,700
2007/09/21 1,422 1,423 1,401 1,410 24,700
2007/09/20 1,485 1,485 1,414 1,422 40,500
2007/09/19 1,420 1,448 1,420 1,440 17,500
2007/09/18 1,425 1,436 1,400 1,401 20,900
2007/09/14 1,404 1,438 1,404 1,418 53,600
2007/09/13 1,447 1,447 1,422 1,424 25,800
2007/09/12 1,433 1,453 1,419 1,427 35,800
2007/09/11 1,416 1,446 1,406 1,432 35,100
2007/09/10 1,428 1,446 1,419 1,425 24,400
2007/09/07 1,443 1,469 1,443 1,448 32,600
2007/09/06 1,450 1,463 1,440 1,463 44,300
2007/09/05 1,502 1,508 1,468 1,473 41,300
2007/09/04 1,516 1,538 1,507 1,520 25,300
2007/09/03 1,561 1,568 1,534 1,546 21,800
2007/08/31 1,497 1,531 1,476 1,531 46,100
2007/08/30 1,501 1,501 1,475 1,484 28,200
2007/08/29 1,471 1,494 1,466 1,485 76,900
2007/08/28 1,470 1,499 1,470 1,476 32,600
2007/08/27 1,500 1,519 1,482 1,488 25,900
2007/08/24 1,490 1,501 1,480 1,488 47,600
2007/08/23 1,540 1,541 1,472 1,520 63,100
2007/08/22 1,511 1,530 1,500 1,502 31,800
2007/08/21 1,499 1,520 1,478 1,505 33,400
2007/08/20 1,485 1,510 1,459 1,479 50,500
2007/08/17 1,558 1,558 1,480 1,484 65,000
2007/08/16 1,544 1,546 1,505 1,528 47,200
2007/08/15 1,609 1,609 1,573 1,574 33,300
2007/08/14 1,560 1,615 1,560 1,596 53,900
2007/08/13 1,557 1,621 1,553 1,612 106,500
2007/08/10 1,578 1,600 1,524 1,527 128,700
2007/08/09 1,635 1,642 1,568 1,577 152,900
2007/08/08 1,620 1,639 1,588 1,639 80,700
2007/08/07 1,608 1,630 1,594 1,620 74,100
2007/08/06 1,551 1,610 1,526 1,608 63,600
2007/08/03 1,530 1,559 1,524 1,556 40,200
2007/08/02 1,538 1,546 1,516 1,534 61,500
2007/08/01 1,552 1,552 1,516 1,521 50,200
2007/07/31 1,551 1,560 1,522 1,552 64,900
2007/07/30 1,510 1,556 1,504 1,551 30,300
2007/07/27 1,548 1,561 1,539 1,545 66,500
2007/07/26 1,600 1,614 1,581 1,586 34,700
2007/07/25 1,600 1,620 1,595 1,610 28,400
2007/07/24 1,602 1,624 1,590 1,621 50,300
2007/07/23 1,600 1,603 1,578 1,594 37,200
2007/07/20 1,609 1,615 1,602 1,605 43,900
2007/07/19 1,582 1,611 1,582 1,611 38,600
2007/07/18 1,585 1,615 1,573 1,583 93,700
2007/07/17 1,619 1,620 1,610 1,615 46,800
2007/07/13 1,600 1,620 1,600 1,611 36,600
2007/07/12 1,597 1,625 1,585 1,597 50,900
2007/07/11 1,602 1,620 1,577 1,597 114,300
2007/07/10 1,660 1,661 1,615 1,620 316,200
2007/07/09 1,477 1,499 1,477 1,490 21,800
2007/07/06 1,501 1,508 1,470 1,487 37,500
2007/07/05 1,484 1,510 1,484 1,502 29,800
2007/07/04 1,508 1,508 1,491 1,492 23,400
2007/07/03 1,490 1,516 1,490 1,499 46,700
2007/07/02 1,535 1,535 1,496 1,499 48,000
2007/06/29 1,492 1,520 1,492 1,505 28,400
2007/06/28 1,458 1,485 1,455 1,481 39,000
2007/06/27 1,465 1,484 1,430 1,441 63,300
2007/06/26 1,500 1,526 1,472 1,479 26,300
2007/06/25 1,530 1,530 1,497 1,497 26,900
2007/06/22 1,527 1,546 1,523 1,531 25,700
2007/06/21 1,520 1,546 1,511 1,544 30,400
2007/06/20 1,540 1,559 1,529 1,552 57,600
2007/06/19 1,548 1,548 1,536 1,542 24,300
2007/06/18 1,549 1,549 1,534 1,546 47,600
2007/06/15 1,530 1,550 1,500 1,550 43,100
2007/06/14 1,484 1,528 1,479 1,522 71,800
2007/06/13 1,465 1,490 1,445 1,484 35,300
2007/06/12 1,476 1,484 1,466 1,469 33,700
2007/06/11 1,490 1,504 1,468 1,494 53,600
2007/06/08 1,541 1,541 1,461 1,490 107,200
2007/06/07 1,501 1,511 1,497 1,511 54,000
2007/06/06 1,465 1,514 1,453 1,501 93,500
2007/06/05 1,497 1,497 1,473 1,484 38,100
2007/06/04 1,492 1,495 1,460 1,493 65,400
2007/06/01 1,482 1,489 1,470 1,473 56,300
2007/05/31 1,432 1,442 1,416 1,442 33,200
2007/05/30 1,406 1,432 1,406 1,418 36,200
2007/05/29 1,403 1,417 1,402 1,414 36,600
2007/05/28 1,439 1,446 1,398 1,403 81,000
2007/05/25 1,465 1,476 1,412 1,459 73,700
2007/05/24 1,462 1,480 1,449 1,465 34,700
2007/05/23 1,451 1,471 1,451 1,462 20,300
2007/05/22 1,437 1,449 1,428 1,448 30,800
2007/05/21 1,438 1,459 1,426 1,437 21,300
2007/05/18 1,439 1,452 1,422 1,426 31,700
2007/05/17 1,437 1,457 1,436 1,439 41,700
2007/05/16 1,440 1,458 1,427 1,436 48,800
2007/05/15 1,480 1,489 1,451 1,455 85,600
2007/05/14 1,500 1,502 1,480 1,481 48,500
2007/05/11 1,500 1,500 1,471 1,496 49,100
2007/05/10 1,515 1,533 1,500 1,500 78,800
2007/05/09 1,559 1,570 1,520 1,528 102,300
2007/05/08 1,530 1,559 1,502 1,559 169,500
2007/05/07 1,570 1,589 1,570 1,589 74,300
2007/05/02 1,557 1,567 1,548 1,565 92,800
2007/05/01 1,558 1,559 1,545 1,550 63,600
2007/04/27 1,524 1,550 1,515 1,550 112,900
2007/04/26 1,515 1,518 1,507 1,514 49,600
2007/04/25 1,515 1,515 1,495 1,507 96,700
2007/04/24 1,499 1,510 1,490 1,507 90,100
2007/04/23 1,480 1,496 1,478 1,488 99,400
2007/04/20 1,474 1,477 1,467 1,470 58,900
2007/04/19 1,470 1,474 1,447 1,467 78,000
2007/04/18 1,450 1,472 1,440 1,469 83,100
2007/04/17 1,452 1,455 1,432 1,434 71,600
2007/04/16 1,438 1,450 1,424 1,432 63,400
2007/04/13 1,439 1,447 1,424 1,424 56,200
2007/04/12 1,445 1,445 1,423 1,436 53,000
2007/04/11 1,445 1,454 1,430 1,436 53,200
2007/04/10 1,458 1,458 1,436 1,437 64,600
2007/04/09 1,436 1,456 1,429 1,456 49,200
2007/04/06 1,413 1,423 1,412 1,416 39,200
2007/04/05 1,411 1,420 1,404 1,404 41,800
2007/04/04 1,387 1,425 1,387 1,425 89,400
2007/04/03 1,381 1,388 1,361 1,371 78,300
2007/04/02 1,425 1,432 1,379 1,381 90,000
2007/03/30 1,433 1,458 1,412 1,422 115,600
2007/03/29 1,413 1,433 1,407 1,424 74,600
2007/03/28 1,463 1,477 1,446 1,453 94,800
2007/03/27 1,479 1,498 1,435 1,456 158,300
2007/03/26 1,536 1,545 1,520 1,539 148,300
2007/03/23 1,517 1,525 1,508 1,524 88,500
2007/03/22 1,523 1,529 1,510 1,514 84,100
2007/03/20 1,517 1,517 1,500 1,505 38,400
2007/03/19 1,485 1,502 1,484 1,497 43,200
2007/03/16 1,500 1,511 1,484 1,485 62,200
2007/03/15 1,505 1,520 1,490 1,505 88,400
2007/03/14 1,500 1,515 1,500 1,503 95,900
2007/03/13 1,561 1,567 1,543 1,543 52,000
2007/03/12 1,560 1,561 1,543 1,560 72,900
2007/03/09 1,509 1,526 1,508 1,520 80,500
2007/03/08 1,488 1,525 1,485 1,514 45,400
2007/03/07 1,521 1,521 1,485 1,488 62,600
2007/03/06 1,450 1,485 1,432 1,483 63,900
2007/03/05 1,495 1,503 1,449 1,453 73,000
2007/03/02 1,514 1,525 1,492 1,505 69,300
2007/03/01 1,512 1,530 1,500 1,512 71,200
2007/02/28 1,480 1,518 1,450 1,512 95,500
2007/02/27 1,565 1,590 1,557 1,561 75,500
2007/02/26 1,580 1,615 1,575 1,577 96,500
2007/02/23 1,550 1,565 1,546 1,565 73,200
2007/02/22 1,529 1,550 1,528 1,541 57,100
2007/02/21 1,504 1,527 1,503 1,525 51,600
2007/02/20 1,513 1,515 1,501 1,503 40,500
2007/02/19 1,517 1,528 1,507 1,513 32,000
2007/02/16 1,500 1,519 1,500 1,515 47,300
2007/02/15 1,520 1,529 1,514 1,528 51,800
2007/02/14 1,520 1,531 1,494 1,497 63,800
2007/02/13 1,512 1,519 1,502 1,511 64,100
2007/02/09 1,475 1,509 1,470 1,504 85,100
2007/02/08 1,506 1,513 1,482 1,486 53,700
2007/02/07 1,525 1,525 1,485 1,492 119,100
2007/02/06 1,512 1,527 1,487 1,499 176,400
2007/02/05 1,536 1,540 1,488 1,495 313,200
2007/02/02 1,379 1,392 1,356 1,386 78,400
2007/02/01 1,335 1,380 1,322 1,375 77,400
2007/01/31 1,368 1,373 1,335 1,336 44,800
2007/01/30 1,371 1,376 1,358 1,358 23,100
2007/01/29 1,368 1,391 1,352 1,366 40,300
2007/01/26 1,361 1,375 1,357 1,368 40,300
2007/01/25 1,397 1,397 1,366 1,368 51,600
2007/01/24 1,405 1,408 1,397 1,397 35,600
2007/01/23 1,414 1,418 1,397 1,407 21,100
2007/01/22 1,403 1,419 1,393 1,412 49,600
2007/01/19 1,385 1,399 1,377 1,386 38,200
2007/01/18 1,370 1,382 1,369 1,376 42,200
2007/01/17 1,370 1,379 1,360 1,369 58,700
2007/01/16 1,360 1,377 1,359 1,363 46,500
2007/01/15 1,320 1,382 1,312 1,382 150,000
2007/01/12 1,287 1,294 1,268 1,280 96,100
2007/01/11 1,298 1,318 1,284 1,286 92,700
2007/01/10 1,314 1,317 1,289 1,292 125,400
2007/01/09 1,310 1,320 1,307 1,312 43,400
2007/01/05 1,333 1,333 1,305 1,307 44,800
2007/01/04 1,348 1,348 1,330 1,331 18,800

このページの先頭へ