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 |
|---|---|---|---|---|---|
| 2024/12/30 | 932 | 932 | 917 | 930 | 410,900 |
| 2024/12/27 | 908 | 933 | 903 | 929 | 680,200 |
| 2024/12/26 | 899 | 911 | 897 | 901 | 392,800 |
| 2024/12/25 | 901 | 908 | 890 | 897 | 403,000 |
| 2024/12/24 | 904 | 908 | 882 | 886 | 431,300 |
| 2024/12/23 | 905 | 913 | 890 | 903 | 463,500 |
| 2024/12/20 | 907 | 923 | 904 | 907 | 410,100 |
| 2024/12/19 | 889 | 917 | 875 | 907 | 787,600 |
| 2024/12/18 | 933 | 933 | 880 | 891 | 1,074,500 |
| 2024/12/17 | 917 | 935 | 902 | 932 | 450,300 |
| 2024/12/16 | 904 | 929 | 904 | 910 | 622,600 |
| 2024/12/13 | 889 | 903 | 884 | 901 | 406,800 |
| 2024/12/12 | 886 | 900 | 882 | 893 | 383,100 |
| 2024/12/11 | 871 | 893 | 869 | 886 | 423,500 |
| 2024/12/10 | 870 | 876 | 860 | 870 | 275,000 |
| 2024/12/09 | 875 | 882 | 865 | 867 | 343,100 |
| 2024/12/06 | 855 | 875 | 855 | 874 | 354,500 |
| 2024/12/05 | 871 | 879 | 853 | 855 | 566,800 |
| 2024/12/04 | 875 | 875 | 864 | 871 | 297,000 |
| 2024/12/03 | 886 | 890 | 872 | 878 | 330,700 |
| 2024/12/02 | 893 | 904 | 883 | 883 | 447,600 |
| 2024/11/29 | 888 | 895 | 883 | 890 | 189,400 |
| 2024/11/28 | 875 | 894 | 872 | 894 | 315,400 |
| 2024/11/27 | 887 | 890 | 866 | 877 | 298,700 |
| 2024/11/26 | 874 | 894 | 871 | 890 | 365,000 |
| 2024/11/25 | 868 | 885 | 862 | 877 | 345,500 |
| 2024/11/22 | 835 | 878 | 833 | 872 | 1,092,500 |
| 2024/11/21 | 834 | 842 | 830 | 835 | 458,000 |
| 2024/11/20 | 848 | 859 | 832 | 834 | 756,100 |
| 2024/11/19 | 856 | 859 | 839 | 850 | 570,500 |
| 2024/11/18 | 849 | 868 | 845 | 859 | 253,500 |
| 2024/11/15 | 843 | 868 | 841 | 849 | 462,800 |
| 2024/11/14 | 851 | 865 | 839 | 840 | 454,900 |
| 2024/11/13 | 871 | 905 | 844 | 850 | 1,103,300 |
| 2024/11/12 | 866 | 884 | 865 | 881 | 483,300 |
| 2024/11/11 | 859 | 870 | 855 | 866 | 171,800 |
| 2024/11/08 | 863 | 879 | 856 | 858 | 308,000 |
| 2024/11/07 | 855 | 877 | 852 | 863 | 447,100 |
| 2024/11/06 | 855 | 859 | 848 | 855 | 264,300 |
| 2024/11/05 | 864 | 866 | 855 | 859 | 280,200 |
| 2024/11/01 | 835 | 868 | 833 | 860 | 671,200 |
| 2024/10/31 | 858 | 867 | 836 | 845 | 954,400 |
| 2024/10/30 | 895 | 895 | 856 | 856 | 1,298,100 |
| 2024/10/29 | 890 | 898 | 881 | 897 | 335,400 |
| 2024/10/28 | 860 | 892 | 860 | 886 | 429,000 |
| 2024/10/25 | 860 | 868 | 853 | 865 | 228,100 |
| 2024/10/24 | 861 | 864 | 852 | 860 | 249,400 |
| 2024/10/23 | 883 | 883 | 860 | 866 | 252,500 |
| 2024/10/22 | 869 | 880 | 857 | 876 | 328,900 |
| 2024/10/21 | 875 | 880 | 865 | 867 | 160,700 |
| 2024/10/18 | 853 | 877 | 846 | 876 | 521,300 |
| 2024/10/17 | 853 | 857 | 848 | 853 | 216,600 |
| 2024/10/16 | 857 | 869 | 847 | 852 | 348,600 |
| 2024/10/15 | 845 | 858 | 843 | 856 | 426,800 |
| 2024/10/11 | 858 | 858 | 834 | 844 | 582,500 |
| 2024/10/10 | 846 | 863 | 843 | 860 | 563,900 |
| 2024/10/09 | 855 | 873 | 846 | 846 | 713,700 |
| 2024/10/08 | 861 | 862 | 838 | 850 | 1,031,700 |
| 2024/10/07 | 908 | 916 | 861 | 862 | 1,938,800 |
| 2024/10/04 | 924 | 955 | 913 | 920 | 1,540,100 |
| 2024/10/03 | 895 | 902 | 883 | 886 | 433,700 |
| 2024/10/02 | 900 | 900 | 868 | 885 | 1,090,300 |
| 2024/10/01 | 929 | 932 | 900 | 900 | 713,600 |
| 2024/09/30 | 930 | 937 | 916 | 917 | 602,600 |
| 2024/09/27 | 946 | 955 | 938 | 949 | 385,600 |
| 2024/09/26 | 970 | 974 | 953 | 954 | 482,900 |
| 2024/09/25 | 950 | 975 | 940 | 971 | 661,000 |
| 2024/09/24 | 979 | 979 | 941 | 945 | 641,000 |
| 2024/09/20 | 965 | 974 | 954 | 968 | 556,000 |
| 2024/09/19 | 950 | 970 | 949 | 955 | 635,100 |
| 2024/09/18 | 939 | 947 | 934 | 944 | 153,300 |
| 2024/09/17 | 946 | 951 | 923 | 937 | 301,200 |
| 2024/09/13 | 957 | 957 | 935 | 944 | 361,800 |
| 2024/09/12 | 927 | 960 | 927 | 957 | 560,200 |
| 2024/09/11 | 922 | 946 | 903 | 914 | 522,500 |
| 2024/09/10 | 934 | 941 | 921 | 921 | 229,700 |
| 2024/09/09 | 935 | 937 | 906 | 930 | 483,600 |
| 2024/09/06 | 933 | 957 | 924 | 957 | 586,300 |
| 2024/09/05 | 900 | 946 | 897 | 928 | 624,800 |
| 2024/09/04 | 900 | 922 | 894 | 900 | 570,600 |
| 2024/09/03 | 902 | 932 | 894 | 929 | 563,600 |
| 2024/09/02 | 910 | 912 | 893 | 893 | 405,700 |
| 2024/08/30 | 922 | 924 | 909 | 910 | 349,500 |
| 2024/08/29 | 925 | 940 | 913 | 918 | 404,800 |
| 2024/08/28 | 943 | 951 | 923 | 923 | 459,600 |
| 2024/08/27 | 934 | 951 | 926 | 943 | 614,900 |
| 2024/08/26 | 935 | 938 | 913 | 926 | 440,400 |
| 2024/08/23 | 883 | 935 | 880 | 935 | 741,200 |
| 2024/08/22 | 897 | 901 | 882 | 883 | 351,800 |
| 2024/08/21 | 905 | 909 | 881 | 886 | 647,600 |
| 2024/08/20 | 882 | 921 | 877 | 905 | 645,000 |
| 2024/08/19 | 892 | 900 | 868 | 874 | 487,100 |
| 2024/08/16 | 875 | 896 | 860 | 894 | 515,800 |
| 2024/08/15 | 855 | 879 | 851 | 860 | 371,600 |
| 2024/08/14 | 845 | 862 | 834 | 854 | 530,200 |
| 2024/08/13 | 885 | 888 | 832 | 840 | 931,100 |
| 2024/08/09 | 871 | 910 | 850 | 884 | 1,882,500 |
| 2024/08/08 | 797 | 808 | 781 | 781 | 617,700 |
| 2024/08/07 | 774 | 825 | 767 | 798 | 1,020,300 |
| 2024/08/06 | 770 | 799 | 752 | 784 | 1,406,200 |
| 2024/08/05 | 764 | 799 | 670 | 710 | 3,176,600 |
| 2024/08/02 | 812 | 845 | 807 | 809 | 1,432,100 |
| 2024/08/01 | 876 | 884 | 827 | 842 | 1,071,500 |
| 2024/07/31 | 860 | 875 | 855 | 871 | 458,600 |
| 2024/07/30 | 890 | 910 | 853 | 864 | 1,215,100 |
| 2024/07/29 | 875 | 903 | 859 | 896 | 1,240,400 |
| 2024/07/26 | 846 | 892 | 843 | 876 | 1,354,900 |
| 2024/07/25 | 842 | 887 | 831 | 839 | 2,014,500 |
| 2024/07/24 | 848 | 873 | 815 | 864 | 2,402,800 |
| 2024/07/23 | 898 | 899 | 837 | 845 | 3,287,100 |
| 2024/07/22 | 948 | 951 | 880 | 883 | 2,851,200 |
| 2024/07/19 | 945 | 957 | 924 | 953 | 1,695,400 |
| 2024/07/18 | 938 | 957 | 921 | 930 | 2,458,500 |
| 2024/07/17 | 980 | 989 | 905 | 968 | 7,406,400 |
| 2024/07/16 | 1,018 | 1,047 | 997 | 998 | 5,233,000 |
| 2024/07/12 | 1,035 | 1,094 | 1,025 | 1,078 | 3,291,700 |
| 2024/07/11 | 1,058 | 1,075 | 1,020 | 1,023 | 7,361,000 |
| 2024/07/10 | 1,095 | 1,150 | 1,066 | 1,127 | 7,276,500 |
| 2024/07/09 | 1,187 | 1,197 | 1,088 | 1,095 | 12,965,500 |
| 2024/07/08 | 1,275 | 1,329 | 1,202 | 1,208 | 22,886,000 |
| 2024/07/05 | 1,095 | 1,095 | 1,070 | 1,095 | 15,055,500 |
| 2024/07/04 | 803 | 956 | 802 | 945 | 1,706,700 |
| 2024/07/03 | 845 | 850 | 813 | 823 | 173,200 |
| 2024/07/02 | 803 | 859 | 803 | 845 | 277,400 |
| 2024/07/01 | 810 | 852 | 800 | 806 | 348,200 |
| 2024/06/28 | 765 | 816 | 757 | 807 | 619,500 |
| 2024/06/27 | 729 | 775 | 695 | 770 | 838,500 |
| 2024/06/26 | 822 | 834 | 707 | 714 | 558,400 |
| 2024/06/25 | 825 | 830 | 806 | 817 | 229,200 |
| 2024/06/24 | 808 | 839 | 796 | 832 | 277,200 |
| 2024/06/21 | 771 | 846 | 769 | 794 | 563,000 |
| 2024/06/20 | 792 | 802 | 764 | 780 | 338,000 |
| 2024/06/19 | 743 | 807 | 732 | 807 | 332,100 |
| 2024/06/18 | 728 | 736 | 680 | 734 | 364,100 |
| 2024/06/17 | 680 | 739 | 680 | 728 | 257,600 |
| 2024/06/14 | 664 | 684 | 655 | 681 | 63,800 |
| 2024/06/13 | 655 | 667 | 652 | 666 | 49,700 |
| 2024/06/12 | 678 | 680 | 631 | 652 | 177,500 |
| 2024/06/11 | 688 | 703 | 678 | 678 | 148,100 |
| 2024/06/10 | 658 | 688 | 651 | 688 | 176,200 |
| 2024/06/07 | 638 | 660 | 623 | 650 | 137,200 |
| 2024/06/06 | 648 | 659 | 632 | 640 | 138,400 |
| 2024/06/05 | 640 | 656 | 619 | 636 | 175,700 |
| 2024/06/04 | 626 | 705 | 626 | 637 | 621,800 |
| 2024/06/03 | 543 | 609 | 543 | 607 | 129,700 |
| 2024/05/31 | 550 | 550 | 536 | 543 | 86,300 |
| 2024/05/30 | 595 | 595 | 544 | 544 | 386,800 |
| 2024/05/29 | 599 | 610 | 596 | 601 | 38,400 |
| 2024/05/28 | 605 | 612 | 599 | 599 | 23,200 |
| 2024/05/27 | 615 | 627 | 596 | 605 | 81,000 |
| 2024/05/24 | 615 | 628 | 607 | 617 | 51,600 |
| 2024/05/23 | 643 | 654 | 616 | 619 | 115,300 |
| 2024/05/22 | 637 | 652 | 633 | 637 | 145,700 |
| 2024/05/21 | 634 | 647 | 634 | 639 | 89,700 |
| 2024/05/20 | 644 | 655 | 626 | 635 | 178,400 |
| 2024/05/17 | 645 | 659 | 640 | 651 | 72,200 |
| 2024/05/16 | 639 | 658 | 628 | 648 | 89,000 |
| 2024/05/15 | 614 | 667 | 600 | 639 | 168,500 |
| 2024/05/14 | 635 | 648 | 620 | 634 | 150,000 |
| 2024/05/13 | 611 | 640 | 611 | 627 | 76,000 |
| 2024/05/10 | 618 | 625 | 614 | 621 | 59,700 |
| 2024/05/09 | 619 | 625 | 614 | 617 | 52,400 |
| 2024/05/08 | 617 | 628 | 611 | 611 | 120,700 |
| 2024/05/07 | 628 | 634 | 606 | 625 | 85,500 |
| 2024/05/02 | 617 | 637 | 615 | 623 | 56,700 |
| 2024/05/01 | 620 | 621 | 608 | 615 | 39,600 |
| 2024/04/30 | 609 | 620 | 601 | 620 | 41,100 |
| 2024/04/26 | 589 | 609 | 582 | 605 | 382,500 |
| 2024/04/25 | 588 | 606 | 588 | 592 | 73,000 |
| 2024/04/24 | 599 | 602 | 581 | 592 | 85,200 |
| 2024/04/23 | 599 | 611 | 587 | 600 | 116,500 |
| 2024/04/22 | 566 | 608 | 560 | 605 | 123,500 |
| 2024/04/19 | 598 | 598 | 553 | 566 | 179,300 |
| 2024/04/18 | 566 | 624 | 566 | 603 | 312,800 |
| 2024/04/17 | 552 | 581 | 548 | 568 | 111,800 |
| 2024/04/16 | 547 | 559 | 538 | 553 | 88,800 |
| 2024/04/15 | 555 | 555 | 544 | 552 | 79,900 |
| 2024/04/12 | 531 | 561 | 516 | 556 | 197,300 |
| 2024/04/11 | 530 | 537 | 515 | 533 | 180,200 |
| 2024/04/10 | 569 | 571 | 530 | 532 | 196,400 |
| 2024/04/09 | 609 | 609 | 567 | 572 | 178,600 |
| 2024/04/08 | 596 | 611 | 595 | 603 | 128,500 |
| 2024/04/05 | 587 | 614 | 586 | 599 | 90,500 |
| 2024/04/04 | 622 | 622 | 590 | 594 | 153,200 |
| 2024/04/03 | 625 | 657 | 624 | 628 | 99,400 |
| 2024/04/02 | 610 | 642 | 604 | 634 | 128,400 |
| 2024/04/01 | 604 | 615 | 576 | 610 | 229,000 |
| 2024/03/29 | 648 | 660 | 589 | 611 | 307,600 |
| 2024/03/28 | 718 | 735 | 646 | 648 | 320,900 |
| 2024/03/27 | 739 | 763 | 738 | 750 | 293,600 |
| 2024/03/26 | 732 | 749 | 732 | 738 | 162,400 |
| 2024/03/25 | 741 | 746 | 724 | 728 | 158,600 |
| 2024/03/22 | 720 | 750 | 715 | 736 | 253,700 |
| 2024/03/21 | 708 | 732 | 708 | 717 | 201,000 |
| 2024/03/19 | 715 | 723 | 703 | 707 | 82,900 |
| 2024/03/18 | 699 | 718 | 698 | 707 | 64,000 |
| 2024/03/15 | 700 | 723 | 697 | 697 | 187,100 |
| 2024/03/14 | 699 | 703 | 692 | 692 | 36,400 |
| 2024/03/13 | 707 | 712 | 696 | 696 | 110,800 |
| 2024/03/12 | 679 | 715 | 672 | 711 | 106,000 |
| 2024/03/11 | 700 | 701 | 676 | 679 | 193,300 |
| 2024/03/08 | 711 | 723 | 708 | 719 | 191,900 |
| 2024/03/07 | 688 | 704 | 682 | 700 | 169,000 |
| 2024/03/06 | 684 | 690 | 679 | 686 | 81,300 |
| 2024/03/05 | 670 | 691 | 670 | 684 | 94,900 |
| 2024/03/04 | 672 | 675 | 653 | 670 | 148,900 |
| 2024/03/01 | 703 | 703 | 666 | 674 | 214,700 |
| 2024/02/29 | 667 | 723 | 666 | 711 | 360,600 |
| 2024/02/28 | 634 | 665 | 634 | 657 | 132,900 |
| 2024/02/27 | 600 | 633 | 600 | 633 | 107,700 |
| 2024/02/26 | 605 | 610 | 597 | 604 | 83,500 |
| 2024/02/22 | 604 | 616 | 600 | 607 | 166,200 |
| 2024/02/21 | 592 | 606 | 588 | 605 | 87,900 |
| 2024/02/20 | 600 | 607 | 596 | 600 | 94,200 |
| 2024/02/19 | 570 | 602 | 562 | 602 | 187,000 |
| 2024/02/16 | 527 | 574 | 524 | 571 | 264,100 |
| 2024/02/15 | 528 | 534 | 518 | 518 | 91,400 |
| 2024/02/14 | 545 | 546 | 519 | 525 | 116,200 |
| 2024/02/13 | 560 | 563 | 535 | 545 | 192,300 |
| 2024/02/09 | 585 | 591 | 571 | 571 | 169,300 |
| 2024/02/08 | 582 | 586 | 574 | 581 | 145,900 |
| 2024/02/07 | 545 | 586 | 541 | 585 | 251,500 |
| 2024/02/06 | 531 | 549 | 527 | 543 | 79,600 |
| 2024/02/05 | 556 | 558 | 535 | 535 | 137,200 |
| 2024/02/02 | 542 | 559 | 536 | 556 | 166,500 |
| 2024/02/01 | 525 | 550 | 524 | 545 | 203,200 |
| 2024/01/31 | 498 | 525 | 497 | 524 | 280,300 |
| 2024/01/30 | 496 | 498 | 486 | 497 | 290,500 |
| 2024/01/29 | 479 | 497 | 479 | 497 | 108,600 |
| 2024/01/26 | 470 | 485 | 468 | 479 | 110,100 |
| 2024/01/25 | 470 | 476 | 462 | 469 | 77,300 |
| 2024/01/24 | 455 | 478 | 455 | 473 | 128,600 |
| 2024/01/23 | 463 | 463 | 452 | 456 | 72,200 |
| 2024/01/22 | 440 | 457 | 440 | 456 | 101,600 |
| 2024/01/19 | 437 | 444 | 432 | 441 | 74,600 |
| 2024/01/18 | 437 | 442 | 437 | 437 | 42,100 |
| 2024/01/17 | 438 | 447 | 438 | 439 | 44,900 |
| 2024/01/16 | 437 | 440 | 433 | 438 | 68,000 |
| 2024/01/15 | 437 | 446 | 437 | 440 | 62,600 |
| 2024/01/12 | 437 | 441 | 432 | 438 | 126,400 |
| 2024/01/11 | 443 | 452 | 439 | 439 | 60,300 |
| 2024/01/10 | 456 | 456 | 442 | 442 | 62,800 |
| 2024/01/09 | 444 | 458 | 438 | 456 | 82,400 |
| 2024/01/05 | 443 | 453 | 439 | 443 | 114,000 |
| 2024/01/04 | 418 | 443 | 413 | 443 | 124,200 |