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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-283,1603,1953,1303,16073,6003,160
2024-02-273,1053,1603,0953,15094,5003,150
2024-02-263,0903,1253,0753,10594,2003,105
2024-02-223,0353,0803,0353,07067,2003,070
2024-02-213,0303,0553,0103,04543,0003,045
2024-02-203,0403,1003,0203,04594,5003,045
2024-02-192,9913,0452,9863,03095,1003,030
2024-02-163,0703,0852,9783,020368,1003,020
2024-02-152,9012,9072,8382,86784,8002,867
2024-02-142,9212,9302,8782,89848,1002,898
2024-02-132,9042,9382,8762,93856,9002,938
2024-02-092,8852,9152,8712,89441,9002,894
2024-02-082,9122,9182,8672,89565,7002,895
2024-02-072,9302,9632,9022,91146,7002,911
2024-02-062,9422,9622,9222,92647,8002,926
2024-02-052,9632,9642,9322,93947,7002,939
2024-02-023,0053,0052,9612,96354,8002,963
2024-02-012,9613,0152,9613,005107,5003,005
2024-01-312,9602,9842,9512,96854,4002,968
2024-01-302,9642,9852,9432,96379,7002,963
2024-01-292,9202,9682,9202,96489,6002,964
2024-01-262,9152,9292,8952,92197,2002,921
2024-01-252,8652,9002,8612,89880,9002,898
2024-01-242,9502,9552,8762,879146,7002,879
2024-01-232,9312,9792,9312,966116,8002,966
2024-01-222,9102,9342,8892,930107,3002,930
2024-01-192,9452,9512,9102,917155,2002,917
2024-01-182,9903,0002,9302,940468,5002,940
2024-01-176,0406,0605,9105,910334,5002,955
2024-01-166,0606,1106,0506,050106,3003,025
2024-01-156,0206,0605,9806,030119,5003,015
2024-01-126,1006,1006,0106,02086,5003,010
2024-01-116,1006,1206,0406,050108,5003,025
2024-01-106,0306,1206,0306,09066,0003,045
2024-01-095,9306,0205,8905,99091,0002,995
2024-01-055,9405,9405,8605,89087,2002,945
2024-01-045,8505,8905,8205,880102,4002,940

分割・併合履歴 : [2024-01-18]1株→2株