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 [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 3,015 | 3,060 | 3,015 | 3,045 | 53,900 | 3,045 |
2025-02-12 | 3,030 | 3,030 | 3,000 | 3,000 | 47,900 | 3,000 |
2025-02-10 | 3,035 | 3,035 | 3,000 | 3,025 | 54,400 | 3,025 |
2025-02-07 | 3,065 | 3,085 | 3,030 | 3,040 | 48,400 | 3,040 |
2025-02-06 | 3,065 | 3,075 | 3,035 | 3,070 | 57,300 | 3,070 |
2025-02-05 | 3,100 | 3,110 | 3,075 | 3,075 | 79,700 | 3,075 |
2025-02-04 | 3,190 | 3,205 | 3,120 | 3,125 | 70,800 | 3,125 |
2025-02-03 | 3,220 | 3,220 | 3,150 | 3,185 | 103,900 | 3,185 |
2025-01-31 | 3,305 | 3,305 | 3,235 | 3,245 | 71,400 | 3,245 |
2025-01-30 | 3,330 | 3,345 | 3,295 | 3,305 | 72,400 | 3,305 |
2025-01-29 | 3,375 | 3,375 | 3,345 | 3,345 | 65,200 | 3,345 |
2025-01-28 | 3,365 | 3,395 | 3,360 | 3,375 | 66,500 | 3,375 |
2025-01-27 | 3,320 | 3,360 | 3,320 | 3,355 | 83,500 | 3,355 |
2025-01-24 | 3,320 | 3,340 | 3,285 | 3,285 | 57,200 | 3,285 |
2025-01-23 | 3,315 | 3,315 | 3,250 | 3,300 | 105,500 | 3,300 |
2025-01-22 | 3,360 | 3,395 | 3,310 | 3,325 | 70,600 | 3,325 |
2025-01-21 | 3,350 | 3,375 | 3,280 | 3,360 | 104,100 | 3,360 |
2025-01-20 | 3,400 | 3,440 | 3,360 | 3,365 | 139,300 | 3,365 |
2025-01-17 | 3,250 | 3,445 | 3,230 | 3,425 | 601,900 | 3,425 |
2025-01-16 | 3,245 | 3,295 | 3,215 | 3,260 | 490,100 | 3,260 |
2025-01-15 | 3,220 | 3,255 | 3,210 | 3,245 | 264,500 | 3,245 |
2025-01-14 | 3,280 | 3,285 | 3,200 | 3,230 | 290,800 | 3,230 |
2025-01-10 | 3,245 | 3,275 | 3,230 | 3,265 | 168,300 | 3,265 |
2025-01-09 | 3,190 | 3,225 | 3,170 | 3,210 | 199,300 | 3,210 |
2025-01-08 | 3,220 | 3,235 | 3,200 | 3,200 | 111,300 | 3,200 |
2025-01-07 | 3,250 | 3,260 | 3,225 | 3,230 | 143,500 | 3,230 |
2025-01-06 | 3,300 | 3,305 | 3,245 | 3,250 | 263,500 | 3,250 |
分割・併合履歴 : [2024-01-18]1株→2株