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
2021/12/30 144 146 142 146 94,100
2021/12/29 135 144 135 144 167,300
2021/12/28 140 141 137 137 237,600
2021/12/27 145 145 140 141 221,900
2021/12/24 148 149 145 145 102,200
2021/12/23 149 150 148 148 107,700
2021/12/22 150 151 149 149 100,700
2021/12/21 152 153 150 150 86,400
2021/12/20 154 154 152 152 79,500
2021/12/17 156 156 154 154 83,500
2021/12/16 157 157 154 156 87,200
2021/12/15 155 157 154 156 89,900
2021/12/14 157 157 155 155 110,200
2021/12/13 159 159 157 157 86,800
2021/12/10 158 159 158 159 83,500
2021/12/09 159 160 158 158 81,000
2021/12/08 160 160 159 160 69,700
2021/12/07 159 160 158 160 44,000
2021/12/06 158 159 158 158 37,400
2021/12/03 160 160 159 159 18,800
2021/12/02 159 160 158 159 42,000
2021/12/01 160 160 159 159 43,500
2021/11/30 160 161 159 160 48,400
2021/11/29 160 161 160 160 60,600
2021/11/26 162 162 160 160 81,000
2021/11/25 163 163 162 162 70,100
2021/11/24 165 165 163 163 29,500
2021/11/22 164 165 163 165 84,500
2021/11/19 164 165 164 165 40,100
2021/11/18 165 166 164 164 76,300
2021/11/17 167 167 165 165 67,100
2021/11/16 167 168 167 168 36,900
2021/11/15 167 168 167 168 38,900
2021/11/12 168 168 167 168 39,200
2021/11/11 168 169 167 167 83,300
2021/11/10 169 169 168 168 78,000
2021/11/09 170 170 169 169 84,700
2021/11/08 170 171 170 170 60,900
2021/11/05 170 171 170 171 33,200
2021/11/04 170 171 170 171 71,800
2021/11/02 170 171 170 170 21,800
2021/11/01 171 171 170 171 69,000
2021/10/29 170 171 170 171 23,100
2021/10/28 170 171 170 170 26,900
2021/10/27 171 171 170 170 36,100
2021/10/26 171 171 170 170 62,300
2021/10/25 170 171 170 170 37,900
2021/10/22 170 171 170 170 13,600
2021/10/21 170 171 170 170 14,800
2021/10/20 170 171 170 171 86,000
2021/10/19 171 171 170 170 21,900
2021/10/18 170 171 170 170 27,900
2021/10/15 170 171 170 170 17,200
2021/10/14 169 171 169 170 28,600
2021/10/13 170 171 169 169 40,700
2021/10/12 170 171 170 170 27,400
2021/10/11 171 172 170 171 39,700
2021/10/08 170 171 170 170 23,700
2021/10/07 170 171 169 171 21,200
2021/10/06 171 171 170 170 34,400
2021/10/05 172 172 169 170 88,600
2021/10/04 171 174 170 174 96,800
2021/10/01 171 171 170 170 35,900
2021/09/30 172 172 171 171 38,300
2021/09/29 175 175 170 172 80,700
2021/09/28 172 174 172 173 92,000
2021/09/27 173 173 172 173 39,100
2021/09/24 173 173 171 173 71,600
2021/09/22 172 173 171 171 40,700
2021/09/21 172 172 171 172 39,400
2021/09/17 172 173 171 173 54,500
2021/09/16 173 173 171 172 47,500
2021/09/15 173 173 172 172 92,900
2021/09/14 172 173 172 173 36,000
2021/09/13 171 173 171 173 57,400
2021/09/10 172 172 170 172 57,800
2021/09/09 171 172 171 171 39,300
2021/09/08 171 172 171 172 32,300
2021/09/07 171 171 170 171 43,200
2021/09/06 171 172 170 172 31,100
2021/09/03 171 172 170 171 48,000
2021/09/02 171 172 170 171 24,900
2021/09/01 171 172 170 172 17,100
2021/08/31 172 172 170 170 36,400
2021/08/30 172 172 171 172 31,500
2021/08/27 171 172 170 172 35,100
2021/08/26 171 172 171 172 17,600
2021/08/25 171 172 170 172 16,300
2021/08/24 171 172 171 171 23,100
2021/08/23 170 172 170 172 35,100
2021/08/20 171 172 170 170 49,700
2021/08/19 172 173 171 172 26,200
2021/08/18 173 173 172 172 18,700
2021/08/17 173 174 172 172 24,100
2021/08/16 175 175 173 173 22,200
2021/08/13 174 175 173 173 46,500
2021/08/12 174 175 173 175 21,400
2021/08/11 174 175 173 175 20,100
2021/08/10 175 175 173 174 30,700
2021/08/06 174 175 174 175 16,000
2021/08/05 174 175 174 174 23,800
2021/08/04 174 175 174 174 17,800
2021/08/03 175 175 174 174 37,300
2021/08/02 174 176 174 176 21,300
2021/07/30 176 176 174 174 17,600
2021/07/29 176 176 175 176 9,100
2021/07/28 177 177 175 175 7,200
2021/07/27 176 177 175 177 30,700
2021/07/26 176 176 175 176 12,000
2021/07/21 175 175 174 175 12,600
2021/07/20 175 175 174 174 16,100
2021/07/19 176 176 175 175 19,400
2021/07/16 175 176 175 175 11,500
2021/07/15 175 176 174 174 25,000
2021/07/14 175 176 175 175 29,100
2021/07/13 176 176 175 176 26,900
2021/07/12 176 176 174 176 42,100
2021/07/09 175 176 174 174 40,500
2021/07/08 176 176 175 175 21,700
2021/07/07 176 177 175 176 22,100
2021/07/06 176 177 176 177 15,800
2021/07/05 176 177 176 176 16,900
2021/07/02 176 177 176 176 17,800
2021/07/01 177 178 176 176 24,400
2021/06/30 177 178 176 177 12,500
2021/06/29 178 178 177 177 15,200
2021/06/28 177 178 176 178 33,400
2021/06/25 177 177 176 177 33,000
2021/06/24 178 179 177 177 14,300
2021/06/23 179 179 177 178 23,100
2021/06/22 178 179 177 178 27,100
2021/06/21 177 179 177 177 54,200
2021/06/18 178 178 177 177 12,100
2021/06/17 177 179 177 177 16,200
2021/06/16 178 178 177 177 20,000
2021/06/15 178 179 177 177 35,500
2021/06/14 178 180 177 178 43,100
2021/06/11 177 178 176 177 49,200
2021/06/10 177 177 176 177 38,500
2021/06/09 177 177 175 177 55,400
2021/06/08 176 177 176 177 13,500
2021/06/07 176 177 176 176 24,600
2021/06/04 177 177 176 176 18,900
2021/06/03 176 177 176 177 13,800
2021/06/02 176 176 175 176 14,600
2021/06/01 177 177 176 176 19,800
2021/05/31 176 177 176 176 21,000
2021/05/28 175 177 175 176 28,900
2021/05/27 175 176 175 175 17,600
2021/05/26 176 177 175 175 28,300
2021/05/25 175 176 175 176 17,500
2021/05/24 175 176 174 175 23,600
2021/05/21 175 176 175 175 17,900
2021/05/20 176 176 175 175 21,800
2021/05/19 176 177 174 174 39,500
2021/05/18 176 176 174 176 37,600
2021/05/17 176 177 175 175 15,800
2021/05/14 177 177 175 175 28,500
2021/05/13 177 177 175 175 45,800
2021/05/12 179 179 177 177 46,200
2021/05/11 180 181 179 179 23,400
2021/05/10 180 180 179 180 18,900
2021/05/07 180 180 179 179 30,500
2021/05/06 180 181 179 179 32,900
2021/04/30 180 181 180 180 26,500
2021/04/28 180 181 180 180 25,600
2021/04/27 180 181 180 180 12,900
2021/04/26 180 181 180 180 15,100
2021/04/23 181 182 180 180 14,600
2021/04/22 180 182 180 181 26,300
2021/04/21 181 181 180 180 57,800
2021/04/20 181 182 181 181 41,500
2021/04/19 182 183 182 182 18,600
2021/04/16 183 183 182 182 9,100
2021/04/15 182 183 182 183 14,800
2021/04/14 183 183 182 182 18,600
2021/04/13 183 185 183 184 33,200
2021/04/12 184 185 183 183 19,200
2021/04/09 183 184 182 184 26,900
2021/04/08 185 185 182 182 75,600
2021/04/07 185 187 185 185 29,700
2021/04/06 188 188 185 185 42,000
2021/04/05 186 188 186 186 43,500
2021/04/02 186 188 186 188 21,700
2021/04/01 186 188 186 186 80,600
2021/03/31 188 191 187 189 94,600
2021/03/30 194 194 189 189 352,300
2021/03/29 200 202 199 199 467,600
2021/03/26 201 202 200 201 102,300
2021/03/25 199 202 199 201 73,200
2021/03/24 206 206 200 200 117,400
2021/03/23 207 207 205 205 58,400
2021/03/22 206 207 205 207 55,500
2021/03/19 205 207 204 207 101,300
2021/03/18 205 205 204 205 43,700
2021/03/17 204 205 202 205 67,400
2021/03/16 202 204 202 204 202,800
2021/03/15 200 201 199 201 59,900
2021/03/12 199 202 198 198 173,400
2021/03/11 194 200 194 199 122,600
2021/03/10 192 193 191 193 244,900
2021/03/09 191 192 191 192 76,400
2021/03/08 190 191 190 191 84,800
2021/03/05 188 190 187 190 418,900
2021/03/04 190 190 188 190 71,400
2021/03/03 190 190 189 190 46,700
2021/03/02 189 190 189 189 75,600
2021/03/01 190 190 188 190 127,700
2021/02/26 188 189 188 188 149,100
2021/02/25 189 191 189 189 76,900
2021/02/24 190 190 189 190 22,700
2021/02/22 190 190 189 190 36,200
2021/02/19 190 190 188 189 47,600
2021/02/18 190 190 188 190 34,700
2021/02/17 188 190 188 190 30,400
2021/02/16 188 189 187 189 45,700
2021/02/15 189 189 186 188 48,500
2021/02/12 188 188 183 186 142,500
2021/02/10 191 191 188 188 50,500
2021/02/09 191 191 190 191 38,700
2021/02/08 190 192 190 191 52,400
2021/02/05 190 190 188 189 73,500
2021/02/04 191 191 188 190 52,600
2021/02/03 189 191 188 191 26,100
2021/02/02 187 190 187 188 26,500
2021/02/01 187 188 186 187 32,600
2021/01/29 185 187 185 185 62,200
2021/01/28 182 185 182 185 41,700
2021/01/27 184 185 183 183 25,500
2021/01/26 184 184 182 184 27,600
2021/01/25 183 183 182 183 41,800
2021/01/22 182 182 181 181 48,000
2021/01/21 182 182 181 182 32,200
2021/01/20 181 183 180 183 26,900
2021/01/19 181 182 180 181 25,400
2021/01/18 180 182 180 181 31,500
2021/01/15 182 183 181 181 51,700
2021/01/14 181 183 181 182 30,300
2021/01/13 182 183 181 183 39,800
2021/01/12 183 184 181 182 49,400
2021/01/08 182 183 182 183 45,200
2021/01/07 185 185 181 182 53,100
2021/01/06 180 182 180 182 24,600
2021/01/05 177 180 177 178 35,100
2021/01/04 176 181 176 180 84,400

このページの先頭へ