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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-035,4005,5905,3705,56065,5005,560
2020-12-025,5405,5405,3405,360118,8005,360
2020-12-015,6005,6405,4405,50082,2005,500
2020-11-305,8305,8305,5405,580134,0005,580
2020-11-276,0006,0005,7405,850341,1005,850
2020-11-265,7205,7305,5905,690104,9005,690
2020-11-255,9205,9305,7805,82064,7005,820
2020-11-245,9706,0405,9305,96082,1005,960
2020-11-205,7805,8905,7805,89028,5005,890
2020-11-195,8605,8605,7805,83034,3005,830
2020-11-185,8705,8905,8105,87036,3005,870
2020-11-175,8905,8905,7905,88045,1005,880
2020-11-165,8305,8905,8005,87058,0005,870
2020-11-135,7505,8205,6905,82063,0005,820
2020-11-125,7605,7905,6605,74052,1005,740
2020-11-115,6505,7805,6405,77074,4005,770
2020-11-105,6005,6505,5705,61054,0005,610
2020-11-095,5005,5905,4805,57052,7005,570
2020-11-065,4605,4705,4305,45026,8005,450
2020-11-055,4705,5005,4205,46059,6005,460
2020-11-045,4705,5005,4205,47032,5005,470
2020-11-025,4005,5205,3905,46044,1005,460
2020-10-305,3505,4305,3205,40039,1005,400
2020-10-295,4705,5205,3805,39067,5005,390
2020-10-285,4605,5505,4005,53070,4005,530
2020-10-275,3505,4905,3305,43070,0005,430
2020-10-265,2105,2905,2005,28021,3005,280
2020-10-235,2905,3105,1705,18019,7005,180
2020-10-225,2405,2905,2005,23044,6005,230
2020-10-215,2005,2805,2005,21018,0005,210
2020-10-205,3205,3205,1605,18025,8005,180
2020-10-195,2005,3305,2005,30031,5005,300
2020-10-165,1505,2305,1405,18029,1005,180
2020-10-155,2505,2505,1605,16021,7005,160
2020-10-145,1705,2605,1305,21032,9005,210
2020-10-135,1805,1905,1305,14010,1005,140
2020-10-125,2305,2305,1405,19018,6005,190
2020-10-095,2205,2605,1705,23019,5005,230
2020-10-085,2605,2805,2105,23022,4005,230
2020-10-075,2405,2505,2005,21024,6005,210
2020-10-065,3605,3705,2605,27020,1005,270
2020-10-055,3505,4105,3405,36026,5005,360
2020-10-025,4205,4305,2505,34053,2005,340
2020-09-305,4105,4105,3105,34029,2005,340
2020-09-295,3705,4105,2805,40043,9005,400
2020-09-285,4605,4705,3705,46043,5005,460
2020-09-255,4005,5405,3905,48055,4005,480
2020-09-245,4205,4305,3405,36027,2005,360
2020-09-235,4805,5005,3705,41053,1005,410
2020-09-185,5805,6305,5705,58043,4005,580
2020-09-175,4305,5805,4005,58076,5005,580
2020-09-165,3405,4005,3405,40028,6005,400
2020-09-155,4005,4005,2705,30036,5005,300
2020-09-145,3005,4405,2705,43065,9005,430
2020-09-115,2705,3005,2305,30042,0005,300
2020-09-105,1905,2605,1505,25059,8005,250
2020-09-095,0305,1705,0305,15056,9005,150
2020-09-085,0105,0705,0105,07027,6005,070
2020-09-075,0005,0604,9955,01030,8005,010
2020-09-044,9505,0604,9505,03029,8005,030
2020-09-034,9555,0304,9455,00043,7005,000
2020-09-024,9754,9754,8804,94559,8004,945
2020-09-015,0005,0004,9154,95537,1004,955
2020-08-315,0105,0904,9004,96599,6004,965
2020-08-284,9155,1004,9005,01092,7005,010
2020-08-275,0505,0504,9254,98565,1004,985
2020-08-264,9705,0904,9605,08075,8005,080
2020-08-254,8804,9804,8804,92054,9004,920
2020-08-244,8454,9454,8454,87546,6004,875
2020-08-214,8004,8954,7854,86062,5004,860
2020-08-204,7554,8054,7354,78525,5004,785
2020-08-194,7454,7904,7404,75515,4004,755
2020-08-184,7654,8204,7304,76532,7004,765
2020-08-174,7704,8504,7254,73535,7004,735
2020-08-144,7054,7804,6554,74529,9004,745
2020-08-134,6954,7104,6454,70536,7004,705
2020-08-124,5354,6704,5304,63543,4004,635
2020-08-114,4954,5454,4954,54035,6004,540
2020-08-074,5254,5254,4454,48520,1004,485
2020-08-064,5554,5854,4804,48522,8004,485
2020-08-054,6604,6604,5754,60022,2004,600
2020-08-044,5754,6654,5704,66046,4004,660
2020-08-034,4304,5654,4304,49536,5004,495
2020-07-314,4854,5304,3904,42584,6004,425
2020-07-304,6504,6504,5554,55564,8004,555
2020-07-294,7404,7404,6504,65050,7004,650
2020-07-284,7204,7754,6904,75045,4004,750
2020-07-274,6404,7054,6254,68564,6004,685
2020-07-224,7354,7804,7254,72530,8004,725
2020-07-214,7654,7954,7354,75065,7004,750
2020-07-204,8604,9004,7654,82552,1004,825
2020-07-174,7404,9154,7304,885181,4004,885
2020-07-164,8254,8704,7554,770281,8004,770
2020-07-154,8604,8904,7954,84097,2004,840
2020-07-144,8154,8604,7904,85083,1004,850
2020-07-134,7254,8404,7154,820118,2004,820
2020-07-104,8354,8354,7304,73063,0004,730
2020-07-094,8454,8454,7704,81576,7004,815
2020-07-084,8954,9904,8554,860115,6004,860
2020-07-074,8954,9204,8554,92039,8004,920
2020-07-064,8804,9404,8754,91543,8004,915
2020-07-034,8704,8854,8254,85538,3004,855
2020-07-024,8554,8704,8054,86054,1004,860
2020-07-014,9154,9154,8054,80545,2004,805
2020-06-304,9204,9604,8654,87562,0004,875
2020-06-294,8054,9104,7954,90065,1004,900
2020-06-264,8554,8554,7554,84047,6004,840
2020-06-254,7304,8704,7304,86051,1004,860
2020-06-244,8404,8404,7204,75054,4004,750
2020-06-234,9504,9504,8554,85571,9004,855
2020-06-224,9304,9854,8954,96554,3004,965
2020-06-194,8905,0304,8904,91587,5004,915
2020-06-184,8504,9204,8204,89053,5004,890
2020-06-174,8304,8854,8304,84555,3004,845
2020-06-164,8104,8154,7354,78079,8004,780
2020-06-154,7404,8354,7304,78065,0004,780
2020-06-124,6154,7904,6004,72078,4004,720
2020-06-114,7654,8254,7204,72039,4004,720
2020-06-104,7904,7954,7354,76556,9004,765
2020-06-094,7754,8404,7754,82038,2004,820
2020-06-084,7804,8154,7304,77566,2004,775
2020-06-054,8854,9104,7754,78098,0004,780
2020-06-044,8004,9554,7954,955112,3004,955
2020-06-034,8954,8954,7304,790160,0004,790
2020-06-025,0205,0504,8404,900270,1004,900
2020-06-015,2405,2405,0405,07095,0005,070
2020-05-295,3205,3505,2605,28073,6005,280
2020-05-285,2505,3405,2505,320112,2005,320
2020-05-275,0305,2505,0205,220187,3005,220
2020-05-264,9955,0204,9804,99564,4004,995
2020-05-255,0105,0404,9854,99563,5004,995
2020-05-225,0005,0304,9654,975107,9004,975
2020-05-214,9355,0304,9255,000112,4005,000
2020-05-204,8054,9354,8054,92088,6004,920
2020-05-194,6904,8254,6854,825131,8004,825
2020-05-184,6804,6804,6304,66056,9004,660
2020-05-154,5804,6904,5354,680159,9004,680
2020-05-144,5654,6104,5304,57581,4004,575
2020-05-134,5304,5954,5204,57549,3004,575
2020-05-124,4954,5904,4754,57077,9004,570
2020-05-114,3704,5104,3604,48586,8004,485
2020-05-084,2904,3904,2854,37566,6004,375
2020-05-074,2504,3054,2104,28061,0004,280
2020-05-014,2404,2754,2204,23557,5004,235
2020-04-304,1804,2654,1754,24582,5004,245
2020-04-284,1804,1804,1204,16552,1004,165
2020-04-274,1404,1804,1204,16042,3004,160
2020-04-244,1654,1654,1154,14051,9004,140
2020-04-234,0204,1754,0204,16584,9004,165
2020-04-224,0154,0603,9854,02055,2004,020
2020-04-213,8654,0253,8654,01546,6004,015
2020-04-203,9153,9853,9003,92535,6003,925
2020-04-174,0604,1003,9753,97550,2003,975
2020-04-163,9904,0903,9804,08043,3004,080
2020-04-154,0604,0603,9804,00541,6004,005
2020-04-144,0604,1154,0304,06533,6004,065
2020-04-134,0154,0403,9704,01047,0004,010
2020-04-103,9604,0653,9204,05059,7004,050
2020-04-094,0454,0453,9153,98566,1003,985
2020-04-083,8554,0403,8554,00090,6004,000
2020-04-073,8903,9303,7953,89072,0003,890
2020-04-063,7703,9553,7353,92574,3003,925
2020-04-033,8603,9053,7753,80065,2003,800
2020-04-023,8803,9203,8503,90589,6003,905
2020-04-013,8904,0003,8453,910211,9003,910
2020-03-313,8003,8003,6553,65539,0003,655
2020-03-303,6203,7553,5803,75059,0003,750
2020-03-273,6403,6803,5503,68069,5003,680
2020-03-263,4853,5853,3753,57057,5003,570
2020-03-253,3253,5003,3253,50066,9003,500
2020-03-243,5103,5103,2503,32088,0003,320
2020-03-233,5253,5353,3503,45075,5003,450
2020-03-193,3003,5953,3003,595119,8003,595
2020-03-183,1753,3553,1503,24590,7003,245
2020-03-172,8213,1202,8103,10591,0003,105
2020-03-162,9003,0002,8662,89075,1002,890
2020-03-132,8662,9332,7612,858117,2002,858
2020-03-123,1203,1603,0053,015100,2003,015
2020-03-113,1453,2703,1353,18595,9003,185
2020-03-102,9823,1252,8863,090122,4003,090
2020-03-093,2053,2053,0453,075109,7003,075
2020-03-063,3803,3853,2403,260101,1003,260
2020-03-053,4303,4753,3553,425144,7003,425
2020-03-043,5203,5953,5053,57051,2003,570
2020-03-033,7103,7153,5803,59555,8003,595
2020-03-023,4853,6653,4853,63567,4003,635
2020-02-283,5353,5603,4903,51578,3003,515
2020-02-273,7153,7253,6403,64078,4003,640
2020-02-263,7453,7453,6703,73066,9003,730
2020-02-253,8753,8753,7703,790106,3003,790
2020-02-213,9453,9703,9303,94026,8003,940
2020-02-203,9703,9803,9303,93542,8003,935
2020-02-193,9703,9703,9103,91037,6003,910
2020-02-184,0104,0203,9103,945100,4003,945
2020-02-174,1504,1504,0604,08032,1004,080
2020-02-144,1604,1604,1104,13038,4004,130
2020-02-134,1604,1754,1254,16529,9004,165
2020-02-124,1504,1604,1104,15031,7004,150
2020-02-104,1404,1754,1304,16546,1004,165
2020-02-074,2004,2154,1354,14047,0004,140
2020-02-064,2104,2704,2054,23053,5004,230
2020-02-054,1954,2104,1704,18539,3004,185
2020-02-044,0754,1604,0704,16042,3004,160
2020-02-034,0854,0954,0604,07048,4004,070
2020-01-314,0654,1354,0654,12050,2004,120
2020-01-304,1054,1254,0354,07597,0004,075
2020-01-294,1904,2054,1404,15069,0004,150
2020-01-284,2454,2454,1754,21564,4004,215
2020-01-274,2854,2854,2404,26052,1004,260
2020-01-244,3854,3854,3254,32559,9004,325
2020-01-234,4404,4404,3754,38062,3004,380
2020-01-224,4204,4854,4004,47595,9004,475
2020-01-214,3754,4154,3754,40060,1004,400
2020-01-204,3904,4304,3854,38585,1004,385
2020-01-174,4004,4254,3704,385295,5004,385
2020-01-164,4854,4904,4104,440440,0004,440
2020-01-154,5404,5454,4904,490224,2004,490
2020-01-144,5704,5704,5204,545207,7004,545
2020-01-104,5854,6004,5704,570113,3004,570
2020-01-094,5504,5704,5254,570141,2004,570
2020-01-084,5554,5554,5054,510129,5004,510
2020-01-074,5854,5954,5604,57088,3004,570
2020-01-064,5904,5954,5404,540131,9004,540

分割・併合履歴 : なし