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 |
---|---|---|---|---|---|
2023/12/29 | 420 | 424 | 417 | 421 | 50,000 |
2023/12/28 | 408 | 418 | 406 | 417 | 25,400 |
2023/12/27 | 408 | 414 | 408 | 411 | 41,600 |
2023/12/26 | 407 | 410 | 403 | 409 | 63,900 |
2023/12/25 | 430 | 435 | 410 | 410 | 127,700 |
2023/12/22 | 423 | 430 | 419 | 430 | 50,500 |
2023/12/21 | 430 | 430 | 419 | 423 | 84,500 |
2023/12/20 | 416 | 440 | 416 | 437 | 166,400 |
2023/12/19 | 417 | 425 | 413 | 421 | 68,700 |
2023/12/18 | 416 | 422 | 408 | 417 | 92,100 |
2023/12/15 | 398 | 422 | 398 | 422 | 156,100 |
2023/12/14 | 401 | 403 | 399 | 400 | 33,600 |
2023/12/13 | 400 | 405 | 400 | 400 | 24,500 |
2023/12/12 | 400 | 402 | 396 | 397 | 58,300 |
2023/12/11 | 387 | 405 | 387 | 405 | 80,900 |
2023/12/08 | 388 | 393 | 383 | 387 | 51,600 |
2023/12/07 | 396 | 398 | 390 | 393 | 38,800 |
2023/12/06 | 388 | 407 | 375 | 400 | 122,100 |
2023/12/05 | 396 | 396 | 383 | 387 | 73,500 |
2023/12/04 | 398 | 401 | 396 | 397 | 28,900 |
2023/12/01 | 401 | 404 | 399 | 400 | 42,400 |
2023/11/30 | 398 | 401 | 394 | 400 | 44,800 |
2023/11/29 | 396 | 404 | 394 | 398 | 46,100 |
2023/11/28 | 400 | 405 | 396 | 399 | 49,700 |
2023/11/27 | 384 | 412 | 384 | 396 | 182,200 |
2023/11/24 | 385 | 389 | 379 | 385 | 80,100 |
2023/11/22 | 382 | 390 | 382 | 385 | 36,400 |
2023/11/21 | 391 | 393 | 379 | 382 | 148,100 |
2023/11/20 | 368 | 398 | 367 | 391 | 338,300 |
2023/11/17 | 343 | 370 | 342 | 370 | 274,900 |
2023/11/16 | 337 | 345 | 337 | 343 | 21,000 |
2023/11/15 | 339 | 343 | 339 | 340 | 10,000 |
2023/11/14 | 337 | 342 | 337 | 340 | 25,300 |
2023/11/13 | 343 | 343 | 334 | 334 | 38,200 |
2023/11/10 | 342 | 344 | 339 | 343 | 33,600 |
2023/11/09 | 332 | 342 | 332 | 342 | 28,400 |
2023/11/08 | 339 | 340 | 331 | 334 | 86,800 |
2023/11/07 | 339 | 342 | 335 | 340 | 69,900 |
2023/11/06 | 350 | 350 | 339 | 341 | 64,800 |
2023/11/02 | 344 | 358 | 340 | 349 | 133,200 |
2023/11/01 | 345 | 346 | 341 | 345 | 38,700 |
2023/10/31 | 341 | 345 | 335 | 342 | 68,200 |
2023/10/30 | 342 | 347 | 337 | 345 | 278,900 |
2023/10/27 | 341 | 347 | 340 | 345 | 77,300 |
2023/10/26 | 340 | 345 | 339 | 340 | 49,500 |
2023/10/25 | 345 | 350 | 342 | 344 | 66,800 |
2023/10/24 | 342 | 348 | 336 | 345 | 122,700 |
2023/10/23 | 336 | 345 | 336 | 340 | 71,500 |
2023/10/20 | 336 | 343 | 333 | 340 | 55,600 |
2023/10/19 | 338 | 346 | 321 | 341 | 80,600 |
2023/10/18 | 343 | 348 | 339 | 342 | 85,900 |
2023/10/17 | 345 | 349 | 334 | 345 | 167,800 |
2023/10/16 | 318 | 350 | 318 | 342 | 414,500 |
2023/10/13 | 321 | 329 | 318 | 319 | 195,600 |
2023/10/12 | 313 | 328 | 311 | 327 | 203,400 |
2023/10/11 | 303 | 313 | 302 | 311 | 77,700 |
2023/10/10 | 297 | 302 | 296 | 302 | 58,100 |
2023/10/06 | 294 | 300 | 293 | 298 | 34,900 |
2023/10/05 | 283 | 294 | 283 | 293 | 60,200 |
2023/10/04 | 285 | 290 | 280 | 283 | 105,300 |
2023/10/03 | 297 | 297 | 290 | 290 | 67,200 |
2023/10/02 | 295 | 302 | 295 | 297 | 71,300 |
2023/09/29 | 306 | 306 | 295 | 295 | 79,400 |
2023/09/28 | 311 | 315 | 304 | 305 | 165,200 |
2023/09/27 | 313 | 317 | 311 | 317 | 165,500 |
2023/09/26 | 316 | 316 | 312 | 315 | 37,100 |
2023/09/25 | 314 | 322 | 313 | 316 | 172,000 |
2023/09/22 | 309 | 313 | 307 | 311 | 86,600 |
2023/09/21 | 306 | 312 | 305 | 310 | 78,000 |
2023/09/20 | 310 | 310 | 302 | 307 | 98,300 |
2023/09/19 | 312 | 315 | 310 | 312 | 147,600 |
2023/09/15 | 312 | 313 | 309 | 312 | 161,700 |
2023/09/14 | 313 | 315 | 312 | 313 | 84,300 |
2023/09/13 | 311 | 312 | 309 | 312 | 100,000 |
2023/09/12 | 311 | 312 | 310 | 312 | 55,000 |
2023/09/11 | 311 | 312 | 308 | 312 | 160,600 |
2023/09/08 | 310 | 312 | 310 | 310 | 68,000 |
2023/09/07 | 311 | 313 | 309 | 310 | 118,900 |
2023/09/06 | 309 | 312 | 308 | 309 | 138,000 |
2023/09/05 | 306 | 315 | 304 | 310 | 279,600 |
2023/09/04 | 306 | 306 | 304 | 306 | 41,500 |
2023/09/01 | 300 | 308 | 300 | 307 | 122,200 |
2023/08/31 | 298 | 303 | 298 | 300 | 30,100 |
2023/08/30 | 303 | 303 | 297 | 298 | 44,900 |
2023/08/29 | 303 | 304 | 295 | 304 | 94,800 |
2023/08/28 | 300 | 303 | 294 | 303 | 117,000 |
2023/08/25 | 300 | 303 | 293 | 301 | 375,000 |
2023/08/24 | 290 | 291 | 287 | 287 | 20,600 |
2023/08/23 | 280 | 289 | 280 | 289 | 29,200 |
2023/08/22 | 282 | 285 | 280 | 280 | 67,800 |
2023/08/21 | 281 | 284 | 281 | 281 | 26,900 |
2023/08/18 | 290 | 290 | 284 | 284 | 30,000 |
2023/08/17 | 292 | 292 | 288 | 290 | 32,600 |
2023/08/16 | 292 | 294 | 290 | 290 | 14,500 |
2023/08/15 | 293 | 295 | 290 | 294 | 30,900 |
2023/08/14 | 292 | 295 | 291 | 291 | 35,600 |
2023/08/10 | 288 | 295 | 281 | 293 | 74,000 |
2023/08/09 | 288 | 292 | 284 | 289 | 74,800 |
2023/08/08 | 275 | 288 | 275 | 288 | 90,600 |
2023/08/07 | 274 | 275 | 271 | 275 | 24,500 |
2023/08/04 | 267 | 275 | 267 | 273 | 26,200 |
2023/08/03 | 270 | 272 | 265 | 266 | 35,500 |
2023/08/02 | 273 | 273 | 269 | 270 | 28,100 |
2023/08/01 | 272 | 273 | 270 | 273 | 27,400 |
2023/07/31 | 271 | 275 | 267 | 272 | 66,000 |
2023/07/28 | 266 | 269 | 260 | 269 | 289,000 |
2023/07/27 | 266 | 268 | 264 | 267 | 51,100 |
2023/07/26 | 271 | 271 | 266 | 266 | 40,900 |
2023/07/25 | 270 | 271 | 267 | 270 | 45,800 |
2023/07/24 | 274 | 274 | 269 | 272 | 52,800 |
2023/07/21 | 274 | 276 | 272 | 273 | 39,500 |
2023/07/20 | 276 | 279 | 273 | 274 | 41,700 |
2023/07/19 | 276 | 279 | 274 | 276 | 33,500 |
2023/07/18 | 282 | 283 | 273 | 274 | 63,900 |
2023/07/14 | 283 | 285 | 280 | 282 | 37,700 |
2023/07/13 | 288 | 290 | 282 | 284 | 104,100 |
2023/07/12 | 297 | 303 | 290 | 292 | 115,500 |
2023/07/11 | 298 | 302 | 295 | 298 | 96,500 |
2023/07/10 | 301 | 305 | 298 | 298 | 124,200 |
2023/07/07 | 294 | 303 | 288 | 301 | 123,800 |
2023/07/06 | 294 | 298 | 289 | 292 | 101,700 |
2023/07/05 | 293 | 302 | 293 | 295 | 79,400 |
2023/07/04 | 296 | 303 | 296 | 296 | 112,600 |
2023/07/03 | 284 | 301 | 282 | 298 | 238,600 |
2023/06/30 | 278 | 284 | 278 | 281 | 73,600 |
2023/06/29 | 278 | 280 | 273 | 280 | 84,000 |
2023/06/28 | 278 | 281 | 277 | 281 | 89,600 |
2023/06/27 | 270 | 279 | 270 | 277 | 71,600 |
2023/06/26 | 270 | 274 | 264 | 274 | 37,800 |
2023/06/23 | 277 | 277 | 264 | 267 | 91,200 |
2023/06/22 | 275 | 277 | 272 | 274 | 61,800 |
2023/06/21 | 273 | 276 | 273 | 275 | 44,700 |
2023/06/20 | 273 | 278 | 271 | 276 | 101,400 |
2023/06/19 | 272 | 276 | 267 | 274 | 98,300 |
2023/06/16 | 263 | 274 | 263 | 273 | 160,100 |
2023/06/15 | 267 | 268 | 260 | 261 | 70,100 |
2023/06/14 | 269 | 277 | 262 | 267 | 257,900 |
2023/06/13 | 260 | 269 | 259 | 269 | 131,200 |
2023/06/12 | 252 | 261 | 252 | 260 | 108,700 |
2023/06/09 | 245 | 251 | 243 | 251 | 111,300 |
2023/06/08 | 241 | 253 | 241 | 243 | 92,100 |
2023/06/07 | 241 | 245 | 240 | 242 | 58,700 |
2023/06/06 | 244 | 244 | 238 | 239 | 78,000 |
2023/06/05 | 229 | 245 | 227 | 244 | 113,000 |
2023/06/02 | 229 | 229 | 223 | 225 | 72,700 |
2023/06/01 | 226 | 235 | 226 | 227 | 99,500 |
2023/05/31 | 236 | 236 | 226 | 226 | 114,000 |
2023/05/30 | 239 | 242 | 233 | 236 | 83,000 |
2023/05/29 | 257 | 260 | 237 | 241 | 169,400 |
2023/05/26 | 260 | 260 | 249 | 249 | 105,900 |
2023/05/25 | 264 | 264 | 254 | 257 | 86,900 |
2023/05/24 | 271 | 271 | 261 | 263 | 85,000 |
2023/05/23 | 285 | 285 | 272 | 272 | 100,700 |
2023/05/22 | 290 | 290 | 285 | 285 | 50,600 |
2023/05/19 | 291 | 297 | 291 | 292 | 56,800 |
2023/05/18 | 302 | 302 | 293 | 294 | 66,800 |
2023/05/17 | 309 | 309 | 297 | 299 | 130,900 |
2023/05/16 | 301 | 309 | 299 | 309 | 168,600 |
2023/05/15 | 298 | 305 | 293 | 302 | 146,900 |
2023/05/12 | 294 | 298 | 292 | 296 | 138,300 |
2023/05/11 | 284 | 293 | 283 | 291 | 105,200 |
2023/05/10 | 290 | 290 | 283 | 285 | 99,900 |
2023/05/09 | 283 | 293 | 283 | 288 | 116,300 |
2023/05/08 | 281 | 287 | 278 | 282 | 137,800 |
2023/05/02 | 283 | 286 | 279 | 282 | 44,500 |
2023/05/01 | 280 | 285 | 278 | 283 | 70,300 |
2023/04/28 | 279 | 283 | 277 | 279 | 123,800 |
2023/04/27 | 276 | 280 | 274 | 280 | 331,600 |
2023/04/26 | 279 | 280 | 273 | 279 | 117,400 |
2023/04/25 | 285 | 292 | 281 | 283 | 102,400 |
2023/04/24 | 282 | 289 | 279 | 289 | 101,000 |
2023/04/21 | 296 | 296 | 277 | 283 | 192,800 |
2023/04/20 | 299 | 304 | 291 | 299 | 188,500 |
2023/04/19 | 300 | 306 | 294 | 301 | 229,000 |
2023/04/18 | 300 | 307 | 296 | 302 | 171,900 |
2023/04/17 | 300 | 305 | 289 | 300 | 281,900 |
2023/04/14 | 299 | 305 | 297 | 299 | 272,700 |
2023/04/13 | 300 | 300 | 284 | 286 | 180,800 |
2023/04/12 | 278 | 302 | 278 | 300 | 412,600 |
2023/04/11 | 274 | 285 | 270 | 278 | 332,700 |
2023/04/10 | 251 | 275 | 251 | 274 | 195,600 |
2023/04/07 | 255 | 258 | 249 | 251 | 146,200 |
2023/04/06 | 257 | 263 | 254 | 257 | 108,300 |
2023/04/05 | 261 | 263 | 255 | 258 | 128,900 |
2023/04/04 | 266 | 267 | 260 | 260 | 127,400 |
2023/04/03 | 273 | 273 | 266 | 266 | 102,900 |
2023/03/31 | 273 | 275 | 270 | 272 | 95,600 |
2023/03/30 | 285 | 288 | 267 | 273 | 322,500 |
2023/03/29 | 304 | 304 | 299 | 303 | 140,900 |
2023/03/28 | 304 | 304 | 297 | 300 | 143,500 |
2023/03/27 | 299 | 307 | 299 | 303 | 149,600 |
2023/03/24 | 300 | 301 | 290 | 301 | 124,600 |
2023/03/23 | 304 | 306 | 297 | 300 | 252,400 |
2023/03/22 | 305 | 315 | 302 | 308 | 279,000 |
2023/03/20 | 295 | 306 | 295 | 304 | 254,100 |
2023/03/17 | 275 | 294 | 275 | 294 | 201,700 |
2023/03/16 | 270 | 279 | 270 | 277 | 94,200 |
2023/03/15 | 272 | 279 | 272 | 278 | 30,200 |
2023/03/14 | 275 | 278 | 272 | 275 | 64,500 |
2023/03/13 | 277 | 279 | 271 | 277 | 85,000 |
2023/03/10 | 282 | 283 | 278 | 278 | 116,600 |
2023/03/09 | 280 | 283 | 278 | 282 | 147,200 |
2023/03/08 | 277 | 282 | 277 | 277 | 89,900 |
2023/03/07 | 278 | 279 | 276 | 276 | 41,500 |
2023/03/06 | 279 | 279 | 277 | 279 | 49,900 |
2023/03/03 | 274 | 280 | 272 | 279 | 87,400 |
2023/03/02 | 275 | 275 | 271 | 271 | 39,000 |
2023/03/01 | 277 | 277 | 272 | 275 | 42,100 |
2023/02/28 | 275 | 281 | 275 | 276 | 97,600 |
2023/02/27 | 279 | 285 | 275 | 275 | 168,700 |
2023/02/24 | 275 | 280 | 275 | 279 | 104,900 |
2023/02/22 | 279 | 279 | 272 | 272 | 63,500 |
2023/02/21 | 278 | 279 | 273 | 279 | 94,100 |
2023/02/20 | 273 | 279 | 270 | 276 | 207,200 |
2023/02/17 | 263 | 271 | 262 | 271 | 138,000 |
2023/02/16 | 256 | 265 | 254 | 265 | 124,400 |
2023/02/15 | 252 | 254 | 251 | 252 | 37,100 |
2023/02/14 | 254 | 258 | 251 | 254 | 58,100 |
2023/02/13 | 247 | 252 | 238 | 249 | 415,000 |
2023/02/10 | 258 | 260 | 254 | 260 | 60,300 |
2023/02/09 | 254 | 262 | 253 | 255 | 57,700 |
2023/02/08 | 258 | 258 | 253 | 256 | 41,500 |
2023/02/07 | 254 | 261 | 254 | 254 | 88,500 |
2023/02/06 | 254 | 254 | 250 | 251 | 31,700 |
2023/02/03 | 255 | 255 | 250 | 251 | 66,000 |
2023/02/02 | 259 | 259 | 257 | 258 | 24,000 |
2023/02/01 | 258 | 261 | 255 | 259 | 57,800 |
2023/01/31 | 256 | 257 | 253 | 255 | 30,700 |
2023/01/30 | 253 | 259 | 252 | 257 | 255,300 |
2023/01/27 | 247 | 253 | 245 | 249 | 134,600 |
2023/01/26 | 253 | 254 | 247 | 247 | 120,900 |
2023/01/25 | 253 | 256 | 250 | 255 | 99,300 |
2023/01/24 | 259 | 259 | 252 | 254 | 110,600 |
2023/01/23 | 250 | 258 | 246 | 255 | 207,100 |
2023/01/20 | 246 | 252 | 245 | 249 | 87,300 |
2023/01/19 | 247 | 249 | 246 | 247 | 56,700 |
2023/01/18 | 249 | 251 | 245 | 247 | 65,000 |
2023/01/17 | 248 | 256 | 248 | 249 | 72,400 |
2023/01/16 | 247 | 251 | 243 | 248 | 137,900 |
2023/01/13 | 247 | 251 | 244 | 247 | 175,400 |
2023/01/12 | 268 | 268 | 247 | 247 | 394,300 |
2023/01/11 | 277 | 281 | 265 | 270 | 650,200 |
2023/01/10 | 272 | 282 | 269 | 275 | 389,400 |
2023/01/06 | 268 | 279 | 258 | 270 | 467,600 |
2023/01/05 | 261 | 277 | 257 | 268 | 685,900 |
2023/01/04 | 267 | 276 | 257 | 260 | 347,100 |