2590 ダイドーグループホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,755 | 2,794 | 2,750 | 2,781 | 75,900 | 2,781 |
| 2025-04-03 | 2,735 | 2,788 | 2,718 | 2,787 | 98,100 | 2,787 |
| 2025-04-02 | 2,849 | 2,849 | 2,780 | 2,785 | 77,200 | 2,785 |
| 2025-04-01 | 2,880 | 2,882 | 2,839 | 2,853 | 61,200 | 2,853 |
| 2025-03-31 | 2,871 | 2,885 | 2,845 | 2,863 | 83,300 | 2,863 |
| 2025-03-28 | 2,851 | 2,896 | 2,850 | 2,874 | 85,200 | 2,874 |
| 2025-03-27 | 2,838 | 2,885 | 2,825 | 2,863 | 108,900 | 2,863 |
| 2025-03-26 | 2,840 | 2,844 | 2,823 | 2,838 | 56,900 | 2,838 |
| 2025-03-25 | 2,831 | 2,836 | 2,802 | 2,833 | 41,400 | 2,833 |
| 2025-03-24 | 2,830 | 2,845 | 2,812 | 2,831 | 67,900 | 2,831 |
| 2025-03-21 | 2,800 | 2,846 | 2,787 | 2,828 | 84,400 | 2,828 |
| 2025-03-19 | 2,785 | 2,813 | 2,773 | 2,813 | 61,700 | 2,813 |
| 2025-03-18 | 2,785 | 2,811 | 2,778 | 2,785 | 69,800 | 2,785 |
| 2025-03-17 | 2,770 | 2,788 | 2,757 | 2,777 | 85,500 | 2,777 |
| 2025-03-14 | 2,738 | 2,767 | 2,723 | 2,764 | 113,400 | 2,764 |
| 2025-03-13 | 2,713 | 2,736 | 2,706 | 2,721 | 104,700 | 2,721 |
| 2025-03-12 | 2,713 | 2,735 | 2,693 | 2,722 | 127,800 | 2,722 |
| 2025-03-11 | 2,650 | 2,735 | 2,650 | 2,725 | 191,400 | 2,725 |
| 2025-03-10 | 2,647 | 2,663 | 2,632 | 2,656 | 154,500 | 2,656 |
| 2025-03-07 | 2,701 | 2,701 | 2,639 | 2,639 | 248,100 | 2,639 |
| 2025-03-06 | 2,735 | 2,750 | 2,705 | 2,710 | 235,100 | 2,710 |
| 2025-03-05 | 2,751 | 2,799 | 2,702 | 2,737 | 678,900 | 2,737 |
| 2025-03-04 | 3,045 | 3,055 | 2,995 | 2,995 | 143,000 | 2,995 |
| 2025-03-03 | 3,010 | 3,050 | 3,010 | 3,025 | 85,100 | 3,025 |
| 2025-02-28 | 2,981 | 2,996 | 2,973 | 2,973 | 191,800 | 2,973 |
| 2025-02-27 | 2,971 | 2,984 | 2,949 | 2,974 | 74,800 | 2,974 |
| 2025-02-26 | 2,950 | 2,963 | 2,927 | 2,963 | 68,200 | 2,963 |
| 2025-02-25 | 2,908 | 2,952 | 2,901 | 2,950 | 80,800 | 2,950 |
| 2025-02-21 | 2,930 | 2,936 | 2,883 | 2,906 | 79,200 | 2,906 |
| 2025-02-20 | 2,983 | 2,983 | 2,914 | 2,933 | 76,200 | 2,933 |
| 2025-02-19 | 2,955 | 2,966 | 2,935 | 2,963 | 51,300 | 2,963 |
| 2025-02-18 | 3,000 | 3,000 | 2,948 | 2,966 | 75,300 | 2,966 |
| 2025-02-17 | 3,005 | 3,015 | 2,994 | 3,010 | 63,300 | 3,010 |
| 2025-02-14 | 3,045 | 3,045 | 3,000 | 3,005 | 56,600 | 3,005 |
| 2025-02-13 | 3,015 | 3,060 | 3,015 | 3,045 | 53,900 | 3,045 |
| 2025-02-12 | 3,030 | 3,030 | 3,000 | 3,000 | 47,900 | 3,000 |
| 2025-02-10 | 3,035 | 3,035 | 3,000 | 3,025 | 54,400 | 3,025 |
| 2025-02-07 | 3,065 | 3,085 | 3,030 | 3,040 | 48,400 | 3,040 |
| 2025-02-06 | 3,065 | 3,075 | 3,035 | 3,070 | 57,300 | 3,070 |
| 2025-02-05 | 3,100 | 3,110 | 3,075 | 3,075 | 79,700 | 3,075 |
| 2025-02-04 | 3,190 | 3,205 | 3,120 | 3,125 | 70,800 | 3,125 |
| 2025-02-03 | 3,220 | 3,220 | 3,150 | 3,185 | 103,900 | 3,185 |
| 2025-01-31 | 3,305 | 3,305 | 3,235 | 3,245 | 71,400 | 3,245 |
| 2025-01-30 | 3,330 | 3,345 | 3,295 | 3,305 | 72,400 | 3,305 |
| 2025-01-29 | 3,375 | 3,375 | 3,345 | 3,345 | 65,200 | 3,345 |
| 2025-01-28 | 3,365 | 3,395 | 3,360 | 3,375 | 66,500 | 3,375 |
| 2025-01-27 | 3,320 | 3,360 | 3,320 | 3,355 | 83,500 | 3,355 |
| 2025-01-24 | 3,320 | 3,340 | 3,285 | 3,285 | 57,200 | 3,285 |
| 2025-01-23 | 3,315 | 3,315 | 3,250 | 3,300 | 105,500 | 3,300 |
| 2025-01-22 | 3,360 | 3,395 | 3,310 | 3,325 | 70,600 | 3,325 |
| 2025-01-21 | 3,350 | 3,375 | 3,280 | 3,360 | 104,100 | 3,360 |
| 2025-01-20 | 3,400 | 3,440 | 3,360 | 3,365 | 139,300 | 3,365 |
| 2025-01-17 | 3,250 | 3,445 | 3,230 | 3,425 | 601,900 | 3,425 |
| 2025-01-16 | 3,245 | 3,295 | 3,215 | 3,260 | 490,100 | 3,260 |
| 2025-01-15 | 3,220 | 3,255 | 3,210 | 3,245 | 264,500 | 3,245 |
| 2025-01-14 | 3,280 | 3,285 | 3,200 | 3,230 | 290,800 | 3,230 |
| 2025-01-10 | 3,245 | 3,275 | 3,230 | 3,265 | 168,300 | 3,265 |
| 2025-01-09 | 3,190 | 3,225 | 3,170 | 3,210 | 199,300 | 3,210 |
| 2025-01-08 | 3,220 | 3,235 | 3,200 | 3,200 | 111,300 | 3,200 |
| 2025-01-07 | 3,250 | 3,260 | 3,225 | 3,230 | 143,500 | 3,230 |
| 2025-01-06 | 3,300 | 3,305 | 3,245 | 3,250 | 263,500 | 3,250 |
分割・併合履歴 ： [2024-01-18]1株→2株