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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-165,3605,3705,3205,36013,4005,360
2021-04-155,3405,3705,3105,36021,2005,360
2021-04-145,3205,3505,2605,33024,7005,330
2021-04-135,3105,3405,2705,33032,6005,330
2021-04-125,2405,3105,1905,31040,3005,310
2021-04-095,1605,2705,1505,24062,1005,240
2021-04-085,2505,2505,1005,11061,0005,110
2021-04-075,2705,2905,2505,29016,7005,290
2021-04-065,3405,3405,2205,27023,6005,270
2021-04-055,2705,3605,2405,33023,2005,330
2021-04-025,2605,2905,2205,27049,8005,270
2021-04-015,3405,3405,2505,25034,8005,250
2021-03-315,4505,4505,3205,32070,1005,320
2021-03-305,5205,5505,4505,52053,4005,520
2021-03-295,4305,5505,4305,52088,8005,520
2021-03-265,4105,4705,3505,38034,2005,380
2021-03-255,3905,4505,3605,42031,4005,420
2021-03-245,5405,5505,3905,39035,6005,390
2021-03-235,6905,6905,5405,54032,9005,540
2021-03-225,7005,7705,6605,69064,4005,690
2021-03-195,6205,7405,6005,74059,4005,740
2021-03-185,6805,6805,5905,63044,5005,630
2021-03-175,6205,7205,6105,68046,8005,680
2021-03-165,5605,6505,5205,65031,4005,650
2021-03-155,5405,6105,5105,58035,1005,580
2021-03-125,6205,6205,4705,51050,7005,510
2021-03-115,5605,6705,5305,61072,4005,610
2021-03-105,5605,6205,5105,56071,2005,560
2021-03-095,4705,6005,4305,560111,0005,560
2021-03-085,3505,4705,2905,38073,5005,380
2021-03-055,0505,3204,9605,320114,8005,320
2021-03-045,1605,1805,0805,14050,4005,140
2021-03-035,1805,2005,1305,18034,7005,180
2021-03-025,2205,2205,1105,18043,2005,180
2021-03-015,1205,2305,1105,20043,1005,200
2021-02-265,2605,2705,0605,06078,5005,060
2021-02-255,2905,3705,2805,32023,8005,320
2021-02-245,4105,4205,2805,29042,5005,290
2021-02-225,4005,4405,3905,41031,2005,410
2021-02-195,3405,4305,3405,40033,5005,400
2021-02-185,4605,4705,3105,34071,4005,340
2021-02-175,4005,5105,4005,50039,9005,500
2021-02-165,4605,5105,3705,40062,8005,400
2021-02-155,4005,4605,3705,45036,7005,450
2021-02-125,4005,4005,3005,38036,6005,380
2021-02-105,3705,4705,3405,36055,7005,360
2021-02-095,4005,4305,3205,34030,6005,340
2021-02-085,3005,4005,2805,40055,2005,400
2021-02-055,3005,3505,2705,30028,4005,300
2021-02-045,3705,4305,3305,33037,4005,330
2021-02-035,2805,3705,2805,37039,3005,370
2021-02-025,2605,2805,2105,27027,0005,270
2021-02-015,2505,2905,2105,21034,2005,210
2021-01-295,3905,4605,2605,27063,5005,270
2021-01-285,2405,3905,2005,380179,6005,380
2021-01-275,1905,2805,1705,20060,4005,200
2021-01-265,1105,1805,1105,15041,6005,150
2021-01-255,1005,1405,0905,13029,6005,130
2021-01-225,1105,1505,0905,09052,5005,090
2021-01-215,0905,1805,0905,13058,1005,130
2021-01-205,1405,1605,0705,12061,2005,120
2021-01-195,0805,2305,0605,120170,3005,120
2021-01-185,1705,1705,0505,090266,4005,090
2021-01-155,1905,2005,1305,18096,7005,180
2021-01-145,0805,1905,0505,16085,7005,160
2021-01-135,1205,1205,0605,08060,0005,080
2021-01-125,1305,1305,0705,10081,3005,100
2021-01-085,1705,1705,0605,110158,1005,110
2021-01-075,2005,2805,1805,18064,8005,180
2021-01-065,2105,2205,1605,19049,9005,190
2021-01-055,2505,2905,2105,23037,8005,230
2021-01-045,3605,3605,2505,28062,1005,280

分割・併合履歴 : なし