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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4,805 | 4,830 | 4,775 | 4,825 | 23,900 | 4,825 |
| 2023-03-17 | 4,775 | 4,815 | 4,775 | 4,810 | 23,000 | 4,810 |
| 2023-03-16 | 4,680 | 4,750 | 4,670 | 4,740 | 18,700 | 4,740 |
| 2023-03-15 | 4,665 | 4,740 | 4,665 | 4,730 | 25,400 | 4,730 |
| 2023-03-14 | 4,725 | 4,745 | 4,645 | 4,660 | 51,300 | 4,660 |
| 2023-03-13 | 4,775 | 4,790 | 4,730 | 4,785 | 27,800 | 4,785 |
| 2023-03-10 | 4,745 | 4,815 | 4,745 | 4,805 | 24,400 | 4,805 |
| 2023-03-09 | 4,745 | 4,825 | 4,745 | 4,785 | 29,800 | 4,785 |
| 2023-03-08 | 4,690 | 4,750 | 4,690 | 4,745 | 25,300 | 4,745 |
| 2023-03-07 | 4,750 | 4,770 | 4,690 | 4,690 | 32,200 | 4,690 |
| 2023-03-06 | 4,700 | 4,810 | 4,610 | 4,750 | 99,200 | 4,750 |
| 2023-03-03 | 4,850 | 4,895 | 4,815 | 4,895 | 43,700 | 4,895 |
| 2023-03-02 | 4,815 | 4,845 | 4,805 | 4,830 | 24,200 | 4,830 |
| 2023-03-01 | 4,780 | 4,805 | 4,775 | 4,795 | 30,100 | 4,795 |
| 2023-02-28 | 4,820 | 4,850 | 4,760 | 4,760 | 27,000 | 4,760 |
| 2023-02-27 | 4,820 | 4,820 | 4,800 | 4,820 | 12,900 | 4,820 |
| 2023-02-24 | 4,770 | 4,825 | 4,740 | 4,820 | 25,800 | 4,820 |
| 2023-02-22 | 4,800 | 4,800 | 4,755 | 4,770 | 20,400 | 4,770 |
| 2023-02-21 | 4,800 | 4,820 | 4,795 | 4,805 | 14,500 | 4,805 |
| 2023-02-20 | 4,795 | 4,800 | 4,785 | 4,800 | 10,500 | 4,800 |
| 2023-02-17 | 4,840 | 4,840 | 4,790 | 4,790 | 10,900 | 4,790 |
| 2023-02-16 | 4,800 | 4,850 | 4,790 | 4,840 | 24,900 | 4,840 |
| 2023-02-15 | 4,875 | 4,875 | 4,795 | 4,805 | 17,800 | 4,805 |
| 2023-02-14 | 4,800 | 4,880 | 4,780 | 4,880 | 32,300 | 4,880 |
| 2023-02-13 | 4,725 | 4,805 | 4,725 | 4,775 | 33,100 | 4,775 |
| 2023-02-10 | 4,760 | 4,780 | 4,725 | 4,725 | 17,100 | 4,725 |
| 2023-02-09 | 4,765 | 4,775 | 4,745 | 4,760 | 8,000 | 4,760 |
| 2023-02-08 | 4,775 | 4,795 | 4,745 | 4,775 | 16,700 | 4,775 |
| 2023-02-07 | 4,740 | 4,780 | 4,735 | 4,765 | 20,400 | 4,765 |
| 2023-02-06 | 4,690 | 4,765 | 4,670 | 4,765 | 38,900 | 4,765 |
| 2023-02-03 | 4,715 | 4,775 | 4,660 | 4,690 | 54,800 | 4,690 |
| 2023-02-02 | 4,665 | 4,685 | 4,645 | 4,655 | 20,700 | 4,655 |
| 2023-02-01 | 4,715 | 4,735 | 4,660 | 4,665 | 24,300 | 4,665 |
| 2023-01-31 | 4,715 | 4,725 | 4,700 | 4,720 | 18,000 | 4,720 |
| 2023-01-30 | 4,630 | 4,715 | 4,630 | 4,695 | 38,800 | 4,695 |
| 2023-01-27 | 4,680 | 4,680 | 4,625 | 4,630 | 57,400 | 4,630 |
| 2023-01-26 | 4,755 | 4,755 | 4,695 | 4,700 | 33,200 | 4,700 |
| 2023-01-25 | 4,700 | 4,765 | 4,690 | 4,760 | 32,400 | 4,760 |
| 2023-01-24 | 4,655 | 4,715 | 4,630 | 4,705 | 32,900 | 4,705 |
| 2023-01-23 | 4,690 | 4,820 | 4,630 | 4,655 | 108,200 | 4,655 |
| 2023-01-20 | 4,605 | 4,680 | 4,600 | 4,665 | 49,500 | 4,665 |
| 2023-01-19 | 4,530 | 4,630 | 4,520 | 4,620 | 208,200 | 4,620 |
| 2023-01-18 | 4,555 | 4,590 | 4,525 | 4,575 | 276,800 | 4,575 |
| 2023-01-17 | 4,515 | 4,560 | 4,515 | 4,560 | 126,600 | 4,560 |
| 2023-01-16 | 4,570 | 4,600 | 4,520 | 4,520 | 98,400 | 4,520 |
| 2023-01-13 | 4,630 | 4,650 | 4,565 | 4,575 | 135,600 | 4,575 |
| 2023-01-12 | 4,630 | 4,665 | 4,630 | 4,650 | 24,600 | 4,650 |
| 2023-01-11 | 4,590 | 4,635 | 4,590 | 4,625 | 21,900 | 4,625 |
| 2023-01-10 | 4,655 | 4,655 | 4,580 | 4,590 | 66,700 | 4,590 |
| 2023-01-06 | 4,640 | 4,710 | 4,605 | 4,620 | 138,300 | 4,620 |
| 2023-01-05 | 4,725 | 4,730 | 4,635 | 4,635 | 48,800 | 4,635 |
| 2023-01-04 | 4,725 | 4,735 | 4,665 | 4,720 | 51,400 | 4,720 |
分割・併合履歴 ： なし
