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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,670 | 2,677 | 2,640 | 2,658 | 60,800 | 2,658 |
| 2024-07-25 | 2,633 | 2,675 | 2,627 | 2,662 | 112,200 | 2,662 |
| 2024-07-24 | 2,658 | 2,659 | 2,632 | 2,633 | 51,900 | 2,633 |
| 2024-07-23 | 2,635 | 2,657 | 2,630 | 2,657 | 67,000 | 2,657 |
| 2024-07-22 | 2,645 | 2,663 | 2,635 | 2,640 | 100,900 | 2,640 |
| 2024-07-19 | 2,681 | 2,681 | 2,635 | 2,641 | 92,200 | 2,641 |
| 2024-07-18 | 2,670 | 2,683 | 2,649 | 2,660 | 404,900 | 2,660 |
| 2024-07-17 | 2,664 | 2,685 | 2,655 | 2,678 | 637,900 | 2,678 |
| 2024-07-16 | 2,697 | 2,698 | 2,653 | 2,661 | 238,700 | 2,661 |
| 2024-07-12 | 2,641 | 2,685 | 2,638 | 2,685 | 110,700 | 2,685 |
| 2024-07-11 | 2,643 | 2,663 | 2,632 | 2,650 | 170,200 | 2,650 |
| 2024-07-10 | 2,632 | 2,636 | 2,616 | 2,623 | 174,100 | 2,623 |
| 2024-07-09 | 2,601 | 2,619 | 2,600 | 2,602 | 184,600 | 2,602 |
| 2024-07-08 | 2,643 | 2,648 | 2,603 | 2,603 | 306,400 | 2,603 |
| 2024-07-05 | 2,657 | 2,673 | 2,632 | 2,636 | 162,700 | 2,636 |
| 2024-07-04 | 2,641 | 2,644 | 2,626 | 2,632 | 139,700 | 2,632 |
| 2024-07-03 | 2,640 | 2,656 | 2,637 | 2,650 | 73,200 | 2,650 |
| 2024-07-02 | 2,684 | 2,686 | 2,634 | 2,648 | 169,700 | 2,648 |
| 2024-07-01 | 2,677 | 2,692 | 2,665 | 2,687 | 90,000 | 2,687 |
| 2024-06-28 | 2,703 | 2,703 | 2,678 | 2,678 | 109,200 | 2,678 |
| 2024-06-27 | 2,710 | 2,721 | 2,699 | 2,705 | 106,100 | 2,705 |
| 2024-06-26 | 2,718 | 2,723 | 2,703 | 2,709 | 57,700 | 2,709 |
| 2024-06-25 | 2,704 | 2,725 | 2,704 | 2,715 | 65,000 | 2,715 |
| 2024-06-24 | 2,696 | 2,704 | 2,682 | 2,695 | 53,500 | 2,695 |
| 2024-06-21 | 2,679 | 2,698 | 2,679 | 2,681 | 59,000 | 2,681 |
| 2024-06-20 | 2,700 | 2,700 | 2,653 | 2,658 | 64,400 | 2,658 |
| 2024-06-19 | 2,690 | 2,703 | 2,676 | 2,697 | 52,200 | 2,697 |
| 2024-06-18 | 2,685 | 2,696 | 2,680 | 2,690 | 47,400 | 2,690 |
| 2024-06-17 | 2,660 | 2,675 | 2,649 | 2,675 | 53,000 | 2,675 |
| 2024-06-14 | 2,606 | 2,658 | 2,606 | 2,657 | 68,700 | 2,657 |
| 2024-06-13 | 2,650 | 2,651 | 2,610 | 2,614 | 44,800 | 2,614 |
| 2024-06-12 | 2,643 | 2,654 | 2,643 | 2,649 | 22,300 | 2,649 |
| 2024-06-11 | 2,659 | 2,667 | 2,644 | 2,644 | 41,100 | 2,644 |
| 2024-06-10 | 2,662 | 2,668 | 2,650 | 2,658 | 42,200 | 2,658 |
| 2024-06-07 | 2,654 | 2,660 | 2,635 | 2,658 | 34,400 | 2,658 |
| 2024-06-06 | 2,654 | 2,664 | 2,631 | 2,642 | 45,700 | 2,642 |
| 2024-06-05 | 2,630 | 2,651 | 2,626 | 2,650 | 39,700 | 2,650 |
| 2024-06-04 | 2,593 | 2,652 | 2,591 | 2,630 | 75,700 | 2,630 |
| 2024-06-03 | 2,566 | 2,590 | 2,566 | 2,590 | 45,500 | 2,590 |
| 2024-05-31 | 2,535 | 2,569 | 2,533 | 2,552 | 93,500 | 2,552 |
| 2024-05-30 | 2,525 | 2,549 | 2,520 | 2,527 | 89,200 | 2,527 |
| 2024-05-29 | 2,551 | 2,572 | 2,540 | 2,540 | 133,700 | 2,540 |
| 2024-05-28 | 2,599 | 2,607 | 2,546 | 2,566 | 296,000 | 2,566 |
| 2024-05-27 | 2,688 | 2,692 | 2,653 | 2,691 | 174,100 | 2,691 |
| 2024-05-24 | 2,634 | 2,680 | 2,633 | 2,670 | 37,700 | 2,670 |
| 2024-05-23 | 2,662 | 2,667 | 2,632 | 2,653 | 43,400 | 2,653 |
| 2024-05-22 | 2,706 | 2,707 | 2,667 | 2,667 | 62,100 | 2,667 |
| 2024-05-21 | 2,713 | 2,718 | 2,699 | 2,701 | 38,700 | 2,701 |
| 2024-05-20 | 2,713 | 2,714 | 2,701 | 2,702 | 37,700 | 2,702 |
| 2024-05-17 | 2,696 | 2,716 | 2,682 | 2,712 | 26,900 | 2,712 |
| 2024-05-16 | 2,713 | 2,716 | 2,688 | 2,697 | 50,200 | 2,697 |
| 2024-05-15 | 2,750 | 2,750 | 2,712 | 2,713 | 51,300 | 2,713 |
| 2024-05-14 | 2,729 | 2,742 | 2,716 | 2,742 | 66,200 | 2,742 |
| 2024-05-13 | 2,731 | 2,740 | 2,718 | 2,739 | 44,000 | 2,739 |
| 2024-05-10 | 2,721 | 2,735 | 2,716 | 2,731 | 47,200 | 2,731 |
| 2024-05-09 | 2,737 | 2,737 | 2,713 | 2,721 | 36,800 | 2,721 |
| 2024-05-08 | 2,728 | 2,746 | 2,719 | 2,728 | 40,100 | 2,728 |
| 2024-05-07 | 2,740 | 2,747 | 2,722 | 2,729 | 32,800 | 2,729 |
| 2024-05-02 | 2,737 | 2,753 | 2,723 | 2,732 | 33,600 | 2,732 |
| 2024-05-01 | 2,734 | 2,749 | 2,730 | 2,738 | 36,800 | 2,738 |
| 2024-04-30 | 2,735 | 2,750 | 2,723 | 2,733 | 66,600 | 2,733 |
| 2024-04-26 | 2,680 | 2,728 | 2,676 | 2,728 | 57,800 | 2,728 |
| 2024-04-25 | 2,695 | 2,708 | 2,692 | 2,692 | 28,900 | 2,692 |
| 2024-04-24 | 2,713 | 2,713 | 2,681 | 2,702 | 49,500 | 2,702 |
| 2024-04-23 | 2,691 | 2,709 | 2,679 | 2,706 | 42,500 | 2,706 |
| 2024-04-22 | 2,649 | 2,682 | 2,646 | 2,679 | 52,200 | 2,679 |
| 2024-04-19 | 2,650 | 2,650 | 2,603 | 2,614 | 66,200 | 2,614 |
| 2024-04-18 | 2,613 | 2,652 | 2,613 | 2,643 | 35,800 | 2,643 |
| 2024-04-17 | 2,648 | 2,650 | 2,612 | 2,612 | 66,700 | 2,612 |
| 2024-04-16 | 2,670 | 2,670 | 2,642 | 2,648 | 67,200 | 2,648 |
| 2024-04-15 | 2,668 | 2,680 | 2,656 | 2,678 | 41,800 | 2,678 |
| 2024-04-12 | 2,646 | 2,679 | 2,646 | 2,672 | 57,000 | 2,672 |
| 2024-04-11 | 2,638 | 2,639 | 2,615 | 2,634 | 69,600 | 2,634 |
| 2024-04-10 | 2,652 | 2,664 | 2,645 | 2,645 | 52,400 | 2,645 |
| 2024-04-09 | 2,670 | 2,676 | 2,656 | 2,658 | 52,800 | 2,658 |
| 2024-04-08 | 2,660 | 2,680 | 2,655 | 2,663 | 59,200 | 2,663 |
| 2024-04-05 | 2,650 | 2,673 | 2,641 | 2,663 | 85,500 | 2,663 |
| 2024-04-04 | 2,683 | 2,693 | 2,652 | 2,652 | 120,500 | 2,652 |
| 2024-04-03 | 2,680 | 2,698 | 2,674 | 2,683 | 63,900 | 2,683 |
| 2024-04-02 | 2,735 | 2,735 | 2,671 | 2,685 | 129,100 | 2,685 |
| 2024-04-01 | 2,726 | 2,730 | 2,708 | 2,710 | 68,000 | 2,710 |
| 2024-03-29 | 2,732 | 2,747 | 2,710 | 2,717 | 92,800 | 2,717 |
| 2024-03-28 | 2,798 | 2,798 | 2,727 | 2,730 | 120,000 | 2,730 |
| 2024-03-27 | 2,767 | 2,798 | 2,760 | 2,789 | 109,000 | 2,789 |
| 2024-03-26 | 2,742 | 2,765 | 2,734 | 2,756 | 60,200 | 2,756 |
| 2024-03-25 | 2,780 | 2,786 | 2,745 | 2,745 | 88,600 | 2,745 |
| 2024-03-22 | 2,788 | 2,797 | 2,778 | 2,778 | 76,900 | 2,778 |
| 2024-03-21 | 2,809 | 2,832 | 2,783 | 2,788 | 107,300 | 2,788 |
| 2024-03-19 | 2,785 | 2,795 | 2,774 | 2,789 | 64,400 | 2,789 |
| 2024-03-18 | 2,797 | 2,802 | 2,779 | 2,782 | 64,000 | 2,782 |
| 2024-03-15 | 2,780 | 2,799 | 2,770 | 2,799 | 80,700 | 2,799 |
| 2024-03-14 | 2,750 | 2,785 | 2,750 | 2,783 | 68,500 | 2,783 |
| 2024-03-13 | 2,765 | 2,777 | 2,743 | 2,744 | 58,400 | 2,744 |
| 2024-03-12 | 2,768 | 2,770 | 2,722 | 2,759 | 69,800 | 2,759 |
| 2024-03-11 | 2,773 | 2,792 | 2,741 | 2,768 | 101,100 | 2,768 |
| 2024-03-08 | 2,773 | 2,774 | 2,724 | 2,758 | 138,800 | 2,758 |
| 2024-03-07 | 2,819 | 2,824 | 2,777 | 2,781 | 142,900 | 2,781 |
| 2024-03-06 | 2,790 | 2,832 | 2,770 | 2,807 | 133,300 | 2,807 |
| 2024-03-05 | 2,830 | 2,835 | 2,782 | 2,804 | 212,900 | 2,804 |
| 2024-03-04 | 2,881 | 2,916 | 2,816 | 2,824 | 591,400 | 2,824 |
| 2024-03-01 | 3,145 | 3,150 | 3,060 | 3,110 | 211,400 | 3,110 |
| 2024-02-29 | 3,140 | 3,160 | 3,105 | 3,130 | 95,100 | 3,130 |
| 2024-02-28 | 3,160 | 3,195 | 3,130 | 3,160 | 73,600 | 3,160 |
| 2024-02-27 | 3,105 | 3,160 | 3,095 | 3,150 | 94,500 | 3,150 |
| 2024-02-26 | 3,090 | 3,125 | 3,075 | 3,105 | 94,200 | 3,105 |
| 2024-02-22 | 3,035 | 3,080 | 3,035 | 3,070 | 67,200 | 3,070 |
| 2024-02-21 | 3,030 | 3,055 | 3,010 | 3,045 | 43,000 | 3,045 |
| 2024-02-20 | 3,040 | 3,100 | 3,020 | 3,045 | 94,500 | 3,045 |
| 2024-02-19 | 2,991 | 3,045 | 2,986 | 3,030 | 95,100 | 3,030 |
| 2024-02-16 | 3,070 | 3,085 | 2,978 | 3,020 | 368,100 | 3,020 |
| 2024-02-15 | 2,901 | 2,907 | 2,838 | 2,867 | 84,800 | 2,867 |
| 2024-02-14 | 2,921 | 2,930 | 2,878 | 2,898 | 48,100 | 2,898 |
| 2024-02-13 | 2,904 | 2,938 | 2,876 | 2,938 | 56,900 | 2,938 |
| 2024-02-09 | 2,885 | 2,915 | 2,871 | 2,894 | 41,900 | 2,894 |
| 2024-02-08 | 2,912 | 2,918 | 2,867 | 2,895 | 65,700 | 2,895 |
| 2024-02-07 | 2,930 | 2,963 | 2,902 | 2,911 | 46,700 | 2,911 |
| 2024-02-06 | 2,942 | 2,962 | 2,922 | 2,926 | 47,800 | 2,926 |
| 2024-02-05 | 2,963 | 2,964 | 2,932 | 2,939 | 47,700 | 2,939 |
| 2024-02-02 | 3,005 | 3,005 | 2,961 | 2,963 | 54,800 | 2,963 |
| 2024-02-01 | 2,961 | 3,015 | 2,961 | 3,005 | 107,500 | 3,005 |
| 2024-01-31 | 2,960 | 2,984 | 2,951 | 2,968 | 54,400 | 2,968 |
| 2024-01-30 | 2,964 | 2,985 | 2,943 | 2,963 | 79,700 | 2,963 |
| 2024-01-29 | 2,920 | 2,968 | 2,920 | 2,964 | 89,600 | 2,964 |
| 2024-01-26 | 2,915 | 2,929 | 2,895 | 2,921 | 97,200 | 2,921 |
| 2024-01-25 | 2,865 | 2,900 | 2,861 | 2,898 | 80,900 | 2,898 |
| 2024-01-24 | 2,950 | 2,955 | 2,876 | 2,879 | 146,700 | 2,879 |
| 2024-01-23 | 2,931 | 2,979 | 2,931 | 2,966 | 116,800 | 2,966 |
| 2024-01-22 | 2,910 | 2,934 | 2,889 | 2,930 | 107,300 | 2,930 |
| 2024-01-19 | 2,945 | 2,951 | 2,910 | 2,917 | 155,200 | 2,917 |
| 2024-01-18 | 2,990 | 3,000 | 2,930 | 2,940 | 468,500 | 2,940 |
| 2024-01-17 | 6,040 | 6,060 | 5,910 | 5,910 | 334,500 | 2,955 |
| 2024-01-16 | 6,060 | 6,110 | 6,050 | 6,050 | 106,300 | 3,025 |
| 2024-01-15 | 6,020 | 6,060 | 5,980 | 6,030 | 119,500 | 3,015 |
| 2024-01-12 | 6,100 | 6,100 | 6,010 | 6,020 | 86,500 | 3,010 |
| 2024-01-11 | 6,100 | 6,120 | 6,040 | 6,050 | 108,500 | 3,025 |
| 2024-01-10 | 6,030 | 6,120 | 6,030 | 6,090 | 66,000 | 3,045 |
| 2024-01-09 | 5,930 | 6,020 | 5,890 | 5,990 | 91,000 | 2,995 |
| 2024-01-05 | 5,940 | 5,940 | 5,860 | 5,890 | 87,200 | 2,945 |
| 2024-01-04 | 5,850 | 5,890 | 5,820 | 5,880 | 102,400 | 2,940 |
分割・併合履歴 ： [2024-01-18]1株→2株
