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
2021-08-045,1905,3405,1905,31042,3005,310
2021-08-035,2405,2605,1905,22056,0005,220
2021-08-025,3005,3405,2805,32042,9005,320
2021-07-305,4005,4305,2705,31064,4005,310
2021-07-295,3405,4705,3205,39077,4005,390
2021-07-285,2805,3805,2405,30077,6005,300
2021-07-275,0805,3005,0805,300125,3005,300
2021-07-264,9955,0704,9955,06068,8005,060
2021-07-214,9354,9754,9204,96037,2004,960
2021-07-204,8954,9454,8654,93550,5004,935
2021-07-195,0005,0104,9154,945139,0004,945
2021-07-165,0105,0805,0105,070271,9005,070
2021-07-155,0705,0905,0305,03080,9005,030
2021-07-145,0705,0805,0305,05035,7005,050
2021-07-135,0405,0805,0105,08051,6005,080
2021-07-125,0105,0504,9855,00077,3005,000
2021-07-094,9804,9804,9254,965104,8004,965
2021-07-085,0405,0505,0005,00036,8005,000
2021-07-075,0305,0505,0205,02022,8005,020
2021-07-065,0505,0605,0305,06016,1005,060
2021-07-055,0305,0505,0305,04024,7005,040
2021-07-025,0105,0605,0105,05030,4005,050
2021-07-015,0105,0305,0005,00016,0005,000
2021-06-305,0805,0904,9904,99034,4004,990
2021-06-295,0905,1005,0205,03033,3005,030
2021-06-285,0805,1305,0705,12018,3005,120
2021-06-255,0605,1005,0505,10019,9005,100
2021-06-245,0405,0504,9955,04016,9005,040
2021-06-235,0605,1105,0305,05020,1005,050
2021-06-225,0105,0805,0105,05023,2005,050
2021-06-214,9654,9904,9654,97031,8004,970
2021-06-185,0105,0304,9955,00029,0005,000
2021-06-175,0505,0605,0005,00016,7005,000
2021-06-165,0305,0705,0305,04013,3005,040
2021-06-155,0705,0905,0105,03030,1005,030
2021-06-145,1305,1305,0805,09012,5005,090
2021-06-115,0905,1105,0505,10025,0005,100
2021-06-105,0805,1005,0605,09018,9005,090
2021-06-095,0505,0905,0505,08023,1005,080
2021-06-084,9555,0604,9555,05038,8005,050
2021-06-074,9704,9754,8954,93536,1004,935
2021-06-044,9104,9804,9104,96032,6004,960
2021-06-034,8954,9154,8654,91030,7004,910
2021-06-024,9104,9354,8254,88045,2004,880
2021-06-014,9604,9654,8954,93534,4004,935
2021-05-314,9505,0204,9154,94032,2004,940
2021-05-284,9004,9804,8904,97053,9004,970
2021-05-275,0505,0904,8404,840153,4004,840
2021-05-265,1005,1005,0505,09047,4005,090
2021-05-255,2005,2005,1105,16035,3005,160
2021-05-245,2105,2305,1905,20020,3005,200
2021-05-215,2405,2405,1905,21016,1005,210
2021-05-205,2105,2605,2105,21015,9005,210
2021-05-195,2005,2405,1905,19014,4005,190
2021-05-185,1505,2405,1505,24015,1005,240
2021-05-175,2305,2505,1505,16018,9005,160
2021-05-145,2105,2705,1605,20027,1005,200
2021-05-135,1305,2205,1305,13021,3005,130
2021-05-125,1805,2105,1505,15022,3005,150
2021-05-115,2505,2505,1605,16016,3005,160
2021-05-105,2305,2505,2105,2508,9005,250
2021-05-075,2205,2705,1705,23024,1005,230
2021-05-065,1205,2205,1205,16026,8005,160
2021-04-305,1705,1705,0305,07043,9005,070
2021-04-285,2105,2205,1405,14024,1005,140
2021-04-275,2205,2705,2005,21018,4005,210
2021-04-265,3105,3105,2205,22018,4005,220
2021-04-235,2405,3205,2205,31016,7005,310
2021-04-225,2505,2805,2005,25026,4005,250
2021-04-215,2005,2205,1505,17025,4005,170
2021-04-205,3005,3105,2405,24030,5005,240
2021-04-195,3505,3605,3105,35029,7005,350
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