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
2022/12/30 266 273 254 271 413,400
2022/12/29 260 264 256 262 61,900
2022/12/28 257 264 256 262 175,800
2022/12/27 251 259 251 259 99,000
2022/12/26 247 254 246 251 60,600
2022/12/23 250 253 246 248 94,400
2022/12/22 255 266 252 255 213,600
2022/12/21 247 257 247 255 152,800
2022/12/20 251 252 244 248 184,200
2022/12/19 250 255 246 248 131,100
2022/12/16 268 269 248 250 443,100
2022/12/15 274 280 258 269 504,500
2022/12/14 265 277 260 276 489,300
2022/12/13 250 277 250 267 943,900
2022/12/12 255 256 246 247 237,000
2022/12/09 245 261 245 256 275,000
2022/12/08 241 255 241 247 257,500
2022/12/07 249 255 242 242 279,500
2022/12/06 245 254 245 250 115,900
2022/12/05 242 246 239 245 123,900
2022/12/02 242 251 241 244 170,900
2022/12/01 245 246 239 242 255,600
2022/11/30 246 256 246 247 308,900
2022/11/29 265 274 246 248 462,000
2022/11/28 261 271 248 269 716,600
2022/11/25 248 253 243 253 426,000
2022/11/24 246 257 246 251 305,700
2022/11/22 248 260 244 252 798,000
2022/11/21 247 254 243 248 578,900
2022/11/18 238 254 234 253 2,964,000
2022/11/17 197 247 197 246 4,145,400
2022/11/16 199 200 196 197 179,800
2022/11/15 196 202 195 199 423,400
2022/11/14 178 206 178 198 2,384,900
2022/11/11 186 186 172 173 781,800
2022/11/10 185 187 182 184 170,900
2022/11/09 190 191 183 184 121,400
2022/11/08 188 190 186 190 198,100
2022/11/07 186 188 185 186 125,100
2022/11/04 181 185 180 185 161,100
2022/11/02 184 186 181 181 132,100
2022/11/01 177 186 176 185 400,100
2022/10/31 175 176 172 175 133,000
2022/10/28 177 177 171 171 313,900
2022/10/27 170 180 168 176 489,200
2022/10/26 172 172 166 166 107,400
2022/10/25 172 172 169 171 69,600
2022/10/24 170 174 168 171 259,300
2022/10/21 170 170 167 169 143,700
2022/10/20 167 170 167 169 166,100
2022/10/19 171 172 168 169 206,500
2022/10/18 162 176 161 171 900,700
2022/10/17 152 160 151 159 311,500
2022/10/14 151 156 151 152 233,400
2022/10/13 148 151 144 149 135,300
2022/10/12 143 148 143 148 78,700
2022/10/11 143 145 142 143 93,600
2022/10/07 142 142 140 140 62,000
2022/10/06 141 144 141 143 95,600
2022/10/05 141 142 141 142 36,500
2022/10/04 140 141 139 141 44,500
2022/10/03 139 139 137 138 75,200
2022/09/30 141 142 139 139 63,300
2022/09/29 141 143 141 142 109,300
2022/09/28 142 142 139 140 80,800
2022/09/27 142 142 140 141 68,700
2022/09/26 143 144 142 142 42,900
2022/09/22 145 145 143 143 47,100
2022/09/21 146 146 144 145 49,500
2022/09/20 147 147 146 146 41,300
2022/09/16 149 149 146 146 52,300
2022/09/15 150 150 148 149 27,500
2022/09/14 149 150 148 149 32,400
2022/09/13 151 151 149 150 34,800
2022/09/12 148 151 148 151 62,200
2022/09/09 147 149 147 148 68,200
2022/09/08 146 148 145 148 73,800
2022/09/07 148 148 145 146 53,300
2022/09/06 147 150 147 148 49,800
2022/09/05 145 148 145 147 47,600
2022/09/02 147 149 144 146 135,100
2022/09/01 152 153 148 148 130,100
2022/08/31 153 153 152 152 32,400
2022/08/30 152 154 152 154 40,200
2022/08/29 153 154 153 153 40,500
2022/08/26 154 156 154 154 35,000
2022/08/25 154 155 154 154 45,400
2022/08/24 154 155 153 155 61,300
2022/08/23 155 155 154 154 30,600
2022/08/22 154 156 153 156 50,200
2022/08/19 155 156 153 156 70,600
2022/08/18 154 157 154 155 93,500
2022/08/17 156 157 154 155 45,800
2022/08/16 155 155 153 154 59,600
2022/08/15 155 155 153 155 115,400
2022/08/12 159 160 156 157 118,700
2022/08/10 162 163 158 159 211,300
2022/08/09 165 170 163 170 205,500
2022/08/08 161 166 160 163 131,000
2022/08/05 160 162 160 161 59,100
2022/08/04 160 162 160 160 75,500
2022/08/03 160 162 159 160 96,100
2022/08/02 159 160 158 160 73,400
2022/08/01 157 161 156 160 196,300
2022/07/29 158 158 154 155 127,100
2022/07/28 153 159 153 159 191,900
2022/07/27 153 155 153 153 55,500
2022/07/26 156 156 153 155 157,900
2022/07/25 157 157 154 156 73,500
2022/07/22 155 157 153 157 163,800
2022/07/21 156 156 153 156 159,200
2022/07/20 155 158 154 156 243,800
2022/07/19 157 158 153 157 351,700
2022/07/15 154 158 152 157 494,500
2022/07/14 158 176 154 154 6,068,300
2022/07/13 154 158 151 153 385,800
2022/07/12 160 162 153 155 696,400
2022/07/11 170 171 159 163 2,472,400
2022/07/08 183 183 177 183 2,243,900
2022/07/07 133 135 133 133 32,300
2022/07/06 134 136 133 133 56,200
2022/07/05 136 136 135 135 25,800
2022/07/04 134 136 134 135 43,000
2022/07/01 136 136 133 133 54,000
2022/06/30 137 137 135 135 31,800
2022/06/29 135 138 134 138 110,300
2022/06/28 135 135 134 135 18,900
2022/06/27 135 135 134 134 23,900
2022/06/24 135 135 134 135 25,400
2022/06/23 134 135 134 135 24,300
2022/06/22 134 135 134 134 44,400
2022/06/21 136 136 134 134 52,700
2022/06/20 135 136 135 135 21,000
2022/06/17 135 136 135 135 22,800
2022/06/16 136 137 135 135 28,100
2022/06/15 136 137 135 135 47,200
2022/06/14 136 137 136 136 32,400
2022/06/13 136 137 136 136 32,600
2022/06/10 137 138 137 137 36,700
2022/06/09 139 139 138 139 24,100
2022/06/08 137 139 137 139 26,700
2022/06/07 139 139 137 137 43,000
2022/06/06 139 139 138 139 25,200
2022/06/03 138 139 138 139 22,800
2022/06/02 138 139 137 139 28,100
2022/06/01 138 139 137 138 45,400
2022/05/31 137 138 137 138 40,900
2022/05/30 136 140 135 140 146,500
2022/05/27 136 136 135 136 27,200
2022/05/26 135 136 135 135 30,200
2022/05/25 135 136 135 135 24,200
2022/05/24 135 136 135 135 29,500
2022/05/23 138 138 136 137 30,000
2022/05/20 139 139 135 137 51,000
2022/05/19 137 138 136 136 41,200
2022/05/18 136 137 136 137 16,700
2022/05/17 136 137 136 137 19,800
2022/05/16 139 139 136 137 38,600
2022/05/13 136 139 136 139 130,300
2022/05/12 137 137 136 136 31,600
2022/05/11 136 137 136 136 20,300
2022/05/10 137 138 137 137 10,400
2022/05/09 138 139 137 138 29,000
2022/05/06 138 139 137 138 34,300
2022/05/02 139 139 137 139 46,700
2022/04/28 138 139 136 139 63,000
2022/04/27 135 141 135 141 142,600
2022/04/26 137 138 135 135 51,900
2022/04/25 136 137 136 136 20,800
2022/04/22 137 137 136 136 16,400
2022/04/21 138 138 137 138 33,100
2022/04/20 137 139 137 138 53,900
2022/04/19 136 137 136 137 16,700
2022/04/18 137 137 136 136 12,000
2022/04/15 136 137 136 136 30,900
2022/04/14 137 138 136 137 23,900
2022/04/13 137 138 136 137 47,100
2022/04/12 141 141 137 137 36,100
2022/04/11 142 143 140 142 49,400
2022/04/08 137 142 137 142 87,300
2022/04/07 138 138 137 137 61,000
2022/04/06 139 141 139 139 44,200
2022/04/05 141 142 139 140 59,100
2022/04/04 140 144 139 142 82,600
2022/04/01 140 141 139 140 48,600
2022/03/31 139 140 139 140 73,900
2022/03/30 144 144 140 140 395,300
2022/03/29 145 146 143 146 449,900
2022/03/28 147 147 145 146 219,800
2022/03/25 147 147 146 147 49,500
2022/03/24 146 147 145 147 47,700
2022/03/23 145 147 145 147 55,400
2022/03/22 147 148 145 146 80,200
2022/03/18 145 147 145 147 58,100
2022/03/17 145 146 145 146 30,100
2022/03/16 145 146 144 145 37,900
2022/03/15 144 145 143 145 39,500
2022/03/14 144 145 143 144 46,800
2022/03/11 145 147 145 145 53,700
2022/03/10 145 147 145 147 61,400
2022/03/09 147 147 145 145 55,400
2022/03/08 146 147 144 147 155,100
2022/03/07 147 147 144 145 64,400
2022/03/04 148 148 147 147 284,100
2022/03/03 147 148 147 147 43,000
2022/03/02 147 149 146 147 58,200
2022/03/01 147 148 146 147 59,900
2022/02/28 145 146 145 145 60,500
2022/02/25 142 145 142 143 335,000
2022/02/24 144 145 142 144 79,300
2022/02/22 145 145 144 144 32,700
2022/02/21 147 148 145 146 72,200
2022/02/18 147 148 146 148 89,800
2022/02/17 148 149 147 148 51,100
2022/02/16 148 149 147 149 35,900
2022/02/15 146 149 145 147 47,100
2022/02/14 143 146 143 146 77,800
2022/02/10 145 145 143 144 82,000
2022/02/09 144 144 143 144 40,700
2022/02/08 142 143 141 143 95,300
2022/02/07 140 141 140 140 33,200
2022/02/04 140 141 140 140 93,100
2022/02/03 141 141 140 140 29,000
2022/02/02 140 141 139 141 39,000
2022/02/01 140 141 139 140 37,700
2022/01/31 140 140 139 139 29,500
2022/01/28 139 140 138 140 91,800
2022/01/27 139 140 137 137 55,300
2022/01/26 139 140 138 140 30,900
2022/01/25 139 140 138 138 31,800
2022/01/24 139 141 139 139 50,600
2022/01/21 138 140 138 140 69,300
2022/01/20 138 140 138 139 33,000
2022/01/19 138 140 138 138 51,900
2022/01/18 139 140 138 139 67,000
2022/01/17 138 140 138 139 68,600
2022/01/14 140 140 139 139 73,100
2022/01/13 140 141 139 140 31,100
2022/01/12 138 140 138 140 56,900
2022/01/11 140 141 138 138 76,600
2022/01/07 141 142 140 140 86,100
2022/01/06 143 144 141 141 53,800
2022/01/05 146 146 143 143 77,800
2022/01/04 145 147 144 146 107,200

このページの先頭へ