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 |
---|---|---|---|---|---|
2018/12/28 | 304 | 311 | 301 | 305 | 66,500 |
2018/12/27 | 288 | 311 | 286 | 307 | 129,100 |
2018/12/26 | 276 | 284 | 272 | 280 | 106,900 |
2018/12/25 | 284 | 284 | 250 | 264 | 257,800 |
2018/12/21 | 310 | 310 | 300 | 300 | 104,300 |
2018/12/20 | 340 | 340 | 311 | 311 | 106,900 |
2018/12/19 | 349 | 349 | 342 | 342 | 53,800 |
2018/12/18 | 350 | 350 | 348 | 349 | 56,900 |
2018/12/17 | 355 | 355 | 350 | 351 | 77,000 |
2018/12/14 | 356 | 357 | 355 | 356 | 47,400 |
2018/12/13 | 357 | 357 | 356 | 356 | 28,400 |
2018/12/12 | 356 | 357 | 356 | 357 | 29,700 |
2018/12/11 | 360 | 361 | 355 | 356 | 40,500 |
2018/12/10 | 361 | 361 | 360 | 360 | 35,900 |
2018/12/07 | 361 | 363 | 360 | 361 | 41,100 |
2018/12/06 | 363 | 363 | 360 | 361 | 50,900 |
2018/12/05 | 363 | 363 | 362 | 363 | 21,900 |
2018/12/04 | 368 | 368 | 365 | 365 | 27,800 |
2018/12/03 | 367 | 368 | 365 | 367 | 34,700 |
2018/11/30 | 365 | 366 | 364 | 366 | 23,700 |
2018/11/29 | 362 | 366 | 362 | 363 | 35,400 |
2018/11/28 | 363 | 364 | 362 | 362 | 28,100 |
2018/11/27 | 369 | 369 | 362 | 362 | 51,700 |
2018/11/26 | 367 | 369 | 366 | 367 | 31,900 |
2018/11/22 | 368 | 369 | 366 | 368 | 22,900 |
2018/11/21 | 368 | 371 | 366 | 366 | 30,100 |
2018/11/20 | 369 | 373 | 368 | 370 | 35,700 |
2018/11/19 | 370 | 370 | 367 | 369 | 39,200 |
2018/11/16 | 369 | 370 | 369 | 370 | 25,800 |
2018/11/15 | 368 | 370 | 367 | 368 | 49,000 |
2018/11/14 | 369 | 371 | 369 | 369 | 31,300 |
2018/11/13 | 366 | 370 | 366 | 368 | 72,400 |
2018/11/12 | 369 | 369 | 367 | 368 | 24,200 |
2018/11/09 | 370 | 370 | 367 | 367 | 27,900 |
2018/11/08 | 370 | 370 | 367 | 368 | 30,000 |
2018/11/07 | 369 | 369 | 367 | 368 | 22,600 |
2018/11/06 | 366 | 369 | 366 | 367 | 48,500 |
2018/11/05 | 363 | 364 | 360 | 362 | 36,700 |
2018/11/02 | 360 | 364 | 360 | 363 | 47,500 |
2018/11/01 | 358 | 361 | 358 | 360 | 55,600 |
2018/10/31 | 356 | 360 | 356 | 358 | 55,200 |
2018/10/30 | 355 | 360 | 352 | 360 | 86,200 |
2018/10/29 | 359 | 359 | 355 | 355 | 38,700 |
2018/10/26 | 362 | 363 | 358 | 358 | 55,700 |
2018/10/25 | 362 | 365 | 360 | 361 | 69,200 |
2018/10/24 | 364 | 365 | 362 | 364 | 27,400 |
2018/10/23 | 364 | 364 | 363 | 364 | 28,900 |
2018/10/22 | 365 | 365 | 363 | 364 | 53,300 |
2018/10/19 | 365 | 365 | 364 | 365 | 24,200 |
2018/10/18 | 365 | 368 | 365 | 366 | 40,000 |
2018/10/17 | 365 | 366 | 361 | 365 | 53,500 |
2018/10/16 | 368 | 368 | 365 | 365 | 58,900 |
2018/10/15 | 370 | 370 | 368 | 368 | 64,500 |
2018/10/12 | 371 | 372 | 369 | 371 | 66,400 |
2018/10/11 | 373 | 373 | 370 | 372 | 71,200 |
2018/10/10 | 382 | 382 | 375 | 375 | 67,000 |
2018/10/09 | 385 | 385 | 381 | 382 | 32,700 |
2018/10/05 | 387 | 388 | 386 | 387 | 29,800 |
2018/10/04 | 391 | 392 | 387 | 388 | 28,500 |
2018/10/03 | 392 | 392 | 390 | 391 | 22,800 |
2018/10/02 | 392 | 395 | 391 | 391 | 36,600 |
2018/10/01 | 399 | 399 | 394 | 394 | 35,200 |
2018/09/28 | 400 | 401 | 397 | 397 | 39,100 |
2018/09/27 | 398 | 400 | 397 | 398 | 29,800 |
2018/09/26 | 388 | 398 | 388 | 397 | 64,800 |
2018/09/25 | 386 | 388 | 386 | 388 | 68,300 |
2018/09/21 | 388 | 389 | 385 | 386 | 54,200 |
2018/09/20 | 388 | 388 | 386 | 387 | 26,200 |
2018/09/19 | 384 | 388 | 383 | 386 | 35,000 |
2018/09/18 | 379 | 382 | 379 | 382 | 40,600 |
2018/09/14 | 374 | 380 | 374 | 379 | 65,700 |
2018/09/13 | 373 | 374 | 371 | 374 | 46,800 |
2018/09/12 | 378 | 379 | 373 | 373 | 70,900 |
2018/09/11 | 383 | 384 | 380 | 380 | 68,300 |
2018/09/10 | 388 | 388 | 386 | 386 | 44,800 |
2018/09/07 | 391 | 391 | 388 | 390 | 55,700 |
2018/09/06 | 393 | 393 | 391 | 391 | 31,500 |
2018/09/05 | 395 | 395 | 393 | 393 | 27,400 |
2018/09/04 | 398 | 398 | 394 | 394 | 36,700 |
2018/09/03 | 400 | 400 | 395 | 396 | 38,700 |
2018/08/31 | 398 | 399 | 397 | 399 | 25,300 |
2018/08/30 | 406 | 406 | 398 | 398 | 34,900 |
2018/08/29 | 405 | 408 | 404 | 404 | 41,500 |
2018/08/28 | 397 | 415 | 396 | 405 | 78,000 |
2018/08/27 | 392 | 396 | 391 | 394 | 32,900 |
2018/08/24 | 392 | 394 | 391 | 391 | 41,900 |
2018/08/23 | 395 | 396 | 391 | 392 | 48,300 |
2018/08/22 | 398 | 400 | 395 | 395 | 59,100 |
2018/08/21 | 398 | 400 | 398 | 398 | 22,300 |
2018/08/20 | 400 | 402 | 398 | 398 | 45,600 |
2018/08/17 | 402 | 403 | 400 | 400 | 44,800 |
2018/08/16 | 407 | 407 | 402 | 402 | 48,300 |
2018/08/15 | 410 | 411 | 408 | 408 | 25,400 |
2018/08/14 | 410 | 412 | 409 | 410 | 35,100 |
2018/08/13 | 415 | 415 | 410 | 410 | 38,200 |
2018/08/10 | 420 | 421 | 413 | 415 | 63,200 |
2018/08/09 | 421 | 422 | 419 | 420 | 32,800 |
2018/08/08 | 420 | 423 | 420 | 420 | 15,500 |
2018/08/07 | 420 | 422 | 419 | 421 | 47,600 |
2018/08/06 | 423 | 424 | 420 | 420 | 34,600 |
2018/08/03 | 426 | 426 | 423 | 423 | 23,700 |
2018/08/02 | 431 | 432 | 425 | 425 | 33,200 |
2018/08/01 | 432 | 432 | 429 | 430 | 15,600 |
2018/07/31 | 428 | 432 | 427 | 432 | 33,100 |
2018/07/30 | 431 | 433 | 427 | 428 | 29,000 |
2018/07/27 | 429 | 431 | 429 | 431 | 16,600 |
2018/07/26 | 429 | 430 | 428 | 430 | 14,600 |
2018/07/25 | 429 | 430 | 428 | 429 | 15,500 |
2018/07/24 | 429 | 429 | 427 | 429 | 21,900 |
2018/07/23 | 423 | 427 | 423 | 425 | 14,200 |
2018/07/20 | 424 | 425 | 423 | 423 | 18,700 |
2018/07/19 | 424 | 425 | 423 | 424 | 15,000 |
2018/07/18 | 425 | 425 | 423 | 424 | 20,200 |
2018/07/17 | 423 | 430 | 423 | 423 | 30,500 |
2018/07/13 | 424 | 425 | 422 | 423 | 23,200 |
2018/07/12 | 423 | 424 | 421 | 422 | 17,700 |
2018/07/11 | 422 | 423 | 420 | 420 | 28,900 |
2018/07/10 | 423 | 426 | 421 | 421 | 32,400 |
2018/07/09 | 432 | 433 | 422 | 422 | 59,000 |
2018/07/06 | 429 | 429 | 425 | 429 | 41,700 |
2018/07/05 | 427 | 429 | 423 | 423 | 51,200 |
2018/07/04 | 430 | 430 | 425 | 427 | 38,100 |
2018/07/03 | 439 | 441 | 430 | 430 | 39,300 |
2018/07/02 | 447 | 447 | 440 | 440 | 33,700 |
2018/06/29 | 439 | 444 | 438 | 443 | 33,800 |
2018/06/28 | 441 | 442 | 437 | 439 | 29,500 |
2018/06/27 | 441 | 447 | 440 | 441 | 29,900 |
2018/06/26 | 447 | 447 | 441 | 442 | 18,900 |
2018/06/25 | 450 | 451 | 447 | 447 | 26,200 |
2018/06/22 | 452 | 453 | 450 | 450 | 21,700 |
2018/06/21 | 453 | 455 | 452 | 453 | 18,200 |
2018/06/20 | 454 | 457 | 452 | 454 | 22,800 |
2018/06/19 | 457 | 460 | 452 | 453 | 24,300 |
2018/06/18 | 459 | 459 | 457 | 458 | 20,300 |
2018/06/15 | 463 | 463 | 459 | 460 | 18,200 |
2018/06/14 | 459 | 462 | 458 | 461 | 23,000 |
2018/06/13 | 460 | 461 | 457 | 459 | 22,400 |
2018/06/12 | 459 | 460 | 456 | 460 | 15,000 |
2018/06/11 | 459 | 459 | 453 | 456 | 31,000 |
2018/06/08 | 451 | 459 | 451 | 459 | 52,600 |
2018/06/07 | 450 | 454 | 450 | 453 | 25,100 |
2018/06/06 | 451 | 454 | 451 | 452 | 13,300 |
2018/06/05 | 455 | 456 | 451 | 452 | 26,700 |
2018/06/04 | 459 | 459 | 451 | 452 | 21,300 |
2018/06/01 | 453 | 454 | 451 | 451 | 22,700 |
2018/05/31 | 454 | 455 | 453 | 453 | 16,500 |
2018/05/30 | 452 | 453 | 452 | 453 | 8,400 |
2018/05/29 | 456 | 458 | 452 | 454 | 35,800 |
2018/05/28 | 464 | 464 | 458 | 458 | 30,100 |
2018/05/25 | 463 | 464 | 461 | 464 | 18,800 |
2018/05/24 | 464 | 464 | 462 | 464 | 17,900 |
2018/05/23 | 462 | 464 | 460 | 464 | 19,600 |
2018/05/22 | 462 | 462 | 460 | 462 | 11,000 |
2018/05/21 | 462 | 462 | 460 | 462 | 19,500 |
2018/05/18 | 459 | 461 | 457 | 461 | 20,200 |
2018/05/17 | 458 | 458 | 457 | 458 | 13,700 |
2018/05/16 | 458 | 458 | 455 | 458 | 25,700 |
2018/05/15 | 457 | 459 | 456 | 456 | 19,000 |
2018/05/14 | 463 | 463 | 455 | 457 | 51,100 |
2018/05/11 | 465 | 466 | 462 | 463 | 23,600 |
2018/05/10 | 470 | 470 | 467 | 469 | 17,400 |
2018/05/09 | 470 | 472 | 467 | 470 | 63,500 |
2018/05/08 | 466 | 470 | 465 | 470 | 35,200 |
2018/05/07 | 465 | 466 | 464 | 466 | 29,700 |
2018/05/02 | 464 | 465 | 458 | 464 | 32,000 |
2018/05/01 | 464 | 464 | 460 | 463 | 41,700 |
2018/04/27 | 464 | 464 | 462 | 464 | 25,400 |
2018/04/26 | 463 | 464 | 461 | 464 | 34,800 |
2018/04/25 | 461 | 463 | 461 | 463 | 25,000 |
2018/04/24 | 460 | 462 | 460 | 462 | 30,600 |
2018/04/23 | 456 | 459 | 456 | 459 | 21,400 |
2018/04/20 | 460 | 461 | 458 | 459 | 16,000 |
2018/04/19 | 460 | 461 | 458 | 461 | 21,200 |
2018/04/18 | 457 | 460 | 455 | 460 | 22,300 |
2018/04/17 | 458 | 458 | 456 | 457 | 13,000 |
2018/04/16 | 456 | 458 | 454 | 458 | 39,200 |
2018/04/13 | 454 | 457 | 453 | 456 | 32,500 |
2018/04/12 | 451 | 454 | 450 | 454 | 21,500 |
2018/04/11 | 456 | 457 | 451 | 451 | 23,700 |
2018/04/10 | 460 | 460 | 455 | 456 | 25,700 |
2018/04/09 | 458 | 460 | 455 | 460 | 43,600 |
2018/04/06 | 459 | 459 | 457 | 457 | 29,100 |
2018/04/05 | 458 | 459 | 453 | 459 | 63,100 |
2018/04/04 | 448 | 455 | 447 | 454 | 59,000 |
2018/04/03 | 444 | 449 | 444 | 448 | 57,900 |
2018/04/02 | 448 | 448 | 443 | 444 | 49,500 |
2018/03/30 | 447 | 449 | 444 | 445 | 56,000 |
2018/03/29 | 445 | 447 | 439 | 444 | 79,900 |
2018/03/28 | 445 | 446 | 437 | 444 | 268,300 |
2018/03/27 | 470 | 478 | 460 | 460 | 355,900 |
2018/03/26 | 469 | 469 | 465 | 467 | 175,600 |
2018/03/23 | 475 | 475 | 470 | 470 | 143,200 |
2018/03/22 | 476 | 479 | 475 | 476 | 150,000 |
2018/03/20 | 473 | 476 | 473 | 475 | 58,700 |
2018/03/19 | 476 | 478 | 472 | 476 | 107,000 |
2018/03/16 | 477 | 479 | 476 | 476 | 93,800 |
2018/03/15 | 479 | 480 | 475 | 479 | 83,600 |
2018/03/14 | 478 | 479 | 476 | 477 | 38,800 |
2018/03/13 | 481 | 481 | 477 | 478 | 60,600 |
2018/03/12 | 481 | 484 | 481 | 481 | 105,000 |
2018/03/09 | 480 | 483 | 477 | 480 | 86,000 |
2018/03/08 | 478 | 480 | 477 | 477 | 71,400 |
2018/03/07 | 481 | 484 | 479 | 479 | 46,200 |
2018/03/06 | 485 | 487 | 479 | 479 | 79,500 |
2018/03/05 | 479 | 484 | 478 | 484 | 60,000 |
2018/03/02 | 480 | 481 | 475 | 479 | 66,600 |
2018/03/01 | 483 | 484 | 480 | 481 | 42,200 |
2018/02/28 | 481 | 483 | 480 | 480 | 40,400 |
2018/02/27 | 482 | 483 | 480 | 481 | 33,000 |
2018/02/26 | 475 | 483 | 475 | 479 | 92,400 |
2018/02/23 | 474 | 475 | 473 | 474 | 21,600 |
2018/02/22 | 471 | 474 | 470 | 474 | 15,300 |
2018/02/21 | 472 | 474 | 470 | 472 | 39,900 |
2018/02/20 | 470 | 472 | 469 | 472 | 27,000 |
2018/02/19 | 467 | 469 | 466 | 469 | 33,100 |
2018/02/16 | 468 | 468 | 465 | 466 | 32,600 |
2018/02/15 | 465 | 465 | 462 | 462 | 33,100 |
2018/02/14 | 457 | 467 | 456 | 463 | 57,300 |
2018/02/13 | 456 | 458 | 453 | 453 | 48,000 |
2018/02/09 | 453 | 456 | 451 | 455 | 40,800 |
2018/02/08 | 457 | 462 | 456 | 459 | 31,100 |
2018/02/07 | 455 | 464 | 452 | 453 | 65,300 |
2018/02/06 | 460 | 460 | 445 | 448 | 158,600 |
2018/02/05 | 468 | 469 | 465 | 465 | 55,300 |
2018/02/02 | 467 | 472 | 467 | 471 | 31,100 |
2018/02/01 | 467 | 468 | 465 | 468 | 50,500 |
2018/01/31 | 467 | 469 | 466 | 466 | 44,700 |
2018/01/30 | 468 | 470 | 466 | 467 | 44,000 |
2018/01/29 | 468 | 470 | 466 | 467 | 38,900 |
2018/01/26 | 465 | 468 | 465 | 466 | 39,600 |
2018/01/25 | 470 | 470 | 465 | 465 | 45,300 |
2018/01/24 | 474 | 474 | 469 | 469 | 50,300 |
2018/01/23 | 470 | 475 | 470 | 475 | 38,300 |
2018/01/22 | 467 | 469 | 463 | 469 | 61,000 |
2018/01/19 | 459 | 463 | 459 | 463 | 17,300 |
2018/01/18 | 465 | 465 | 458 | 458 | 56,700 |
2018/01/17 | 473 | 473 | 463 | 463 | 65,700 |
2018/01/16 | 482 | 483 | 473 | 474 | 73,100 |
2018/01/15 | 477 | 484 | 476 | 484 | 73,200 |
2018/01/12 | 470 | 474 | 470 | 474 | 66,700 |
2018/01/11 | 467 | 473 | 467 | 473 | 95,100 |
2018/01/10 | 462 | 466 | 461 | 466 | 63,100 |
2018/01/09 | 457 | 462 | 457 | 460 | 72,400 |
2018/01/05 | 454 | 456 | 454 | 455 | 48,600 |
2018/01/04 | 450 | 453 | 450 | 453 | 50,200 |