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
2020/12/30 172 173 171 173 56,200
2020/12/29 170 172 169 171 78,900
2020/12/28 171 171 169 169 116,300
2020/12/25 175 175 171 171 95,000
2020/12/24 176 178 175 175 117,000
2020/12/23 181 183 180 180 45,200
2020/12/22 185 185 182 182 79,300
2020/12/21 187 188 185 185 59,000
2020/12/18 188 188 187 188 50,300
2020/12/17 189 190 188 188 56,100
2020/12/16 190 190 189 189 61,700
2020/12/15 195 195 190 192 108,300
2020/12/14 195 195 194 194 38,200
2020/12/11 194 195 194 195 32,100
2020/12/10 193 194 193 194 18,600
2020/12/09 194 195 193 193 29,900
2020/12/08 196 196 194 194 47,200
2020/12/07 196 197 195 196 34,100
2020/12/04 197 197 196 196 35,900
2020/12/03 197 199 196 196 24,400
2020/12/02 198 199 197 197 34,000
2020/12/01 197 199 197 197 34,100
2020/11/30 198 199 197 197 19,600
2020/11/27 199 200 198 198 28,200
2020/11/26 198 199 198 199 15,000
2020/11/25 198 199 197 197 17,000
2020/11/24 198 200 197 198 30,200
2020/11/20 195 198 195 198 19,900
2020/11/19 196 198 196 196 21,800
2020/11/18 198 199 197 197 30,300
2020/11/17 200 200 199 199 21,900
2020/11/16 200 200 199 200 22,600
2020/11/13 200 202 197 199 36,500
2020/11/12 202 202 200 202 19,500
2020/11/11 200 202 199 202 51,000
2020/11/10 200 201 199 201 55,400
2020/11/09 199 200 197 200 30,500
2020/11/06 198 199 197 199 33,800
2020/11/05 197 198 197 198 13,000
2020/11/04 197 198 195 196 18,000
2020/11/02 197 198 195 197 17,200
2020/10/30 195 196 195 195 17,000
2020/10/29 196 197 195 195 18,900
2020/10/28 197 198 196 197 7,000
2020/10/27 196 198 196 198 27,400
2020/10/26 197 198 197 197 4,900
2020/10/23 199 199 196 198 14,000
2020/10/22 198 199 197 197 25,100
2020/10/21 198 199 198 199 13,700
2020/10/20 198 199 198 198 9,600
2020/10/19 199 200 197 198 23,700
2020/10/16 203 203 199 199 19,800
2020/10/15 201 202 200 200 18,600
2020/10/14 203 204 201 201 17,800
2020/10/13 204 205 204 204 12,200
2020/10/12 205 206 203 203 11,800
2020/10/09 208 208 205 205 26,200
2020/10/08 209 209 207 208 22,100
2020/10/07 210 211 208 209 47,600
2020/10/06 208 209 208 209 10,300
2020/10/05 206 208 206 208 22,400
2020/10/02 204 206 204 206 41,700
2020/09/30 203 203 201 203 40,300
2020/09/29 200 203 199 201 72,700
2020/09/28 199 204 198 204 80,500
2020/09/25 200 200 198 199 38,800
2020/09/24 200 201 199 200 49,500
2020/09/23 203 205 199 200 69,700
2020/09/18 200 205 199 205 49,900
2020/09/17 200 200 199 200 27,500
2020/09/16 200 200 199 200 35,600
2020/09/15 200 200 199 200 27,500
2020/09/14 200 200 199 200 13,100
2020/09/11 200 200 198 200 34,400
2020/09/10 199 200 198 199 46,200
2020/09/09 199 200 198 198 37,200
2020/09/08 199 200 199 200 24,200
2020/09/07 199 200 199 199 29,500
2020/09/04 198 199 198 199 21,200
2020/09/03 199 200 198 198 19,900
2020/09/02 198 199 198 198 7,000
2020/09/01 198 198 197 198 20,100
2020/08/31 198 198 197 197 14,500
2020/08/28 197 198 196 198 31,600
2020/08/27 198 198 197 198 7,500
2020/08/26 198 198 195 197 31,300
2020/08/25 197 198 196 198 15,000
2020/08/24 196 197 196 196 9,700
2020/08/21 197 197 196 196 7,500
2020/08/20 195 197 195 196 12,200
2020/08/19 197 197 195 195 10,000
2020/08/18 196 197 195 195 17,100
2020/08/17 199 199 197 197 10,100
2020/08/14 199 199 197 197 14,000
2020/08/13 197 199 196 199 33,200
2020/08/12 197 198 195 197 34,100
2020/08/11 195 198 195 197 31,100
2020/08/07 192 195 192 195 22,300
2020/08/06 198 198 192 192 18,100
2020/08/05 193 200 193 198 35,300
2020/08/04 191 194 190 194 22,400
2020/08/03 190 191 189 191 24,200
2020/07/31 191 192 189 189 36,000
2020/07/30 192 193 190 193 19,600
2020/07/29 195 195 192 192 14,800
2020/07/28 195 195 193 194 14,900
2020/07/27 194 194 192 194 21,200
2020/07/22 195 196 194 194 16,900
2020/07/21 195 195 192 195 16,700
2020/07/20 196 196 192 195 15,600
2020/07/17 199 199 194 196 34,300
2020/07/16 197 198 190 191 48,600
2020/07/15 196 198 190 193 69,300
2020/07/14 197 197 190 194 58,200
2020/07/13 191 197 191 196 49,700
2020/07/10 198 199 189 190 116,300
2020/07/09 208 209 201 203 56,200
2020/07/08 211 211 209 209 16,700
2020/07/07 210 211 208 211 18,000
2020/07/06 212 212 210 212 27,400
2020/07/03 211 214 210 214 23,400
2020/07/02 210 214 209 211 26,700
2020/07/01 217 218 211 211 38,300
2020/06/30 218 220 217 217 24,800
2020/06/29 219 221 218 218 31,800
2020/06/26 221 221 219 221 30,600
2020/06/25 219 222 219 222 16,000
2020/06/24 220 222 219 219 18,000
2020/06/23 220 222 219 221 25,600
2020/06/22 219 221 219 221 33,900
2020/06/19 221 222 219 221 21,100
2020/06/18 220 221 218 221 18,500
2020/06/17 219 221 219 221 20,900
2020/06/16 215 220 215 220 37,700
2020/06/15 216 222 211 211 35,400
2020/06/12 212 219 212 213 138,600
2020/06/11 238 238 220 223 102,600
2020/06/10 228 238 227 238 53,900
2020/06/09 227 227 225 226 35,800
2020/06/08 226 227 225 227 36,600
2020/06/05 224 225 223 225 34,300
2020/06/04 225 225 223 225 29,100
2020/06/03 225 225 221 224 46,900
2020/06/02 225 228 222 225 43,700
2020/06/01 228 228 224 226 27,500
2020/05/29 226 228 223 228 58,700
2020/05/28 220 227 218 227 93,900
2020/05/27 206 218 206 218 82,600
2020/05/26 204 209 204 206 48,100
2020/05/25 200 204 198 203 37,000
2020/05/22 204 204 198 200 30,200
2020/05/21 202 202 198 198 24,700
2020/05/20 196 204 196 202 70,000
2020/05/19 195 196 190 194 99,200
2020/05/18 201 203 197 199 46,600
2020/05/15 206 207 203 205 15,700
2020/05/14 207 208 206 206 5,600
2020/05/13 211 211 207 208 17,800
2020/05/12 205 213 205 211 34,700
2020/05/11 200 205 199 205 52,300
2020/05/08 197 198 194 198 32,100
2020/05/07 197 198 193 193 28,200
2020/05/01 200 200 197 197 20,200
2020/04/30 200 200 197 200 33,900
2020/04/28 195 198 192 198 50,800
2020/04/27 191 195 191 195 20,400
2020/04/24 193 193 190 192 20,400
2020/04/23 191 193 190 193 15,100
2020/04/22 192 193 190 191 25,000
2020/04/21 194 196 192 196 27,100
2020/04/20 196 196 194 195 37,200
2020/04/17 193 198 193 194 24,900
2020/04/16 188 194 188 194 44,600
2020/04/15 189 191 188 188 42,400
2020/04/14 187 189 187 189 29,800
2020/04/13 187 190 186 187 18,000
2020/04/10 191 193 186 188 34,800
2020/04/09 188 192 186 188 41,900
2020/04/08 183 196 181 190 69,000
2020/04/07 180 183 176 183 67,700
2020/04/06 171 178 164 176 110,100
2020/04/03 180 182 170 172 44,200
2020/04/02 184 184 175 175 70,900
2020/04/01 201 201 186 186 88,100
2020/03/31 206 206 200 202 69,800
2020/03/30 210 211 200 202 272,600
2020/03/27 217 236 217 236 428,900
2020/03/26 214 217 210 217 133,500
2020/03/25 210 215 206 215 113,100
2020/03/24 202 205 200 204 104,500
2020/03/23 186 200 186 198 164,300
2020/03/19 183 190 180 186 186,600
2020/03/18 178 186 177 181 170,900
2020/03/17 165 180 164 179 149,700
2020/03/16 169 175 163 171 254,500
2020/03/13 166 168 159 161 269,100
2020/03/12 180 185 175 176 110,100
2020/03/11 189 194 186 186 95,900
2020/03/10 180 193 172 190 195,400
2020/03/09 200 201 190 190 255,500
2020/03/06 214 214 206 206 194,300
2020/03/05 220 220 215 215 88,000
2020/03/04 222 222 218 218 85,300
2020/03/03 227 231 226 226 122,100
2020/03/02 213 229 211 223 210,600
2020/02/28 225 225 212 213 217,800
2020/02/27 247 248 236 236 124,600
2020/02/26 250 251 247 248 84,900
2020/02/25 259 259 252 252 111,200
2020/02/21 265 265 263 263 45,900
2020/02/20 266 266 265 265 34,600
2020/02/19 266 267 265 265 28,200
2020/02/18 266 267 266 266 30,300
2020/02/17 268 269 266 266 47,000
2020/02/14 270 270 268 270 31,000
2020/02/13 270 271 269 270 73,600
2020/02/12 271 272 270 270 28,300
2020/02/10 271 271 270 271 29,800
2020/02/07 272 273 270 271 51,800
2020/02/06 271 274 271 272 88,900
2020/02/05 273 273 272 272 38,500
2020/02/04 271 273 271 273 27,500
2020/02/03 271 274 271 272 70,700
2020/01/31 274 276 272 276 138,100
2020/01/30 275 275 271 271 109,100
2020/01/29 275 276 274 275 37,300
2020/01/28 276 276 274 275 88,700
2020/01/27 276 277 276 276 44,000
2020/01/24 277 278 276 278 19,100
2020/01/23 276 277 276 277 25,200
2020/01/22 277 278 276 276 31,000
2020/01/21 277 278 276 277 25,400
2020/01/20 278 278 277 277 26,500
2020/01/17 278 279 276 278 56,500
2020/01/16 279 279 277 277 35,500
2020/01/15 279 279 278 278 27,700
2020/01/14 279 279 278 279 30,700
2020/01/10 279 279 278 279 23,600
2020/01/09 279 279 278 279 23,500
2020/01/08 278 279 277 278 45,500
2020/01/07 277 279 277 279 29,500
2020/01/06 278 279 276 278 77,800

このページの先頭へ