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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-195,0305,0504,9655,02019,9005,020
2022-05-185,0805,1005,0405,10014,6005,100
2022-05-175,0305,0704,9955,06021,4005,060
2022-05-165,0605,0604,9855,01020,8005,010
2022-05-135,0205,0605,0205,06019,5005,060
2022-05-125,0105,0804,9855,04013,1005,040
2022-05-114,9905,0404,9855,02015,4005,020
2022-05-105,0105,0605,0105,02016,2005,020
2022-05-095,1105,1205,0605,08016,9005,080
2022-05-065,0505,1405,0205,14025,8005,140
2022-05-025,0305,0504,9605,02020,4005,020
2022-04-284,8955,0304,8955,03026,2005,030
2022-04-274,9104,9504,8954,90043,9004,900
2022-04-264,9204,9754,9204,95015,4004,950
2022-04-254,8504,9204,8454,91518,4004,915
2022-04-224,9004,9204,8854,92016,2004,920
2022-04-214,8454,9304,8454,93018,9004,930
2022-04-204,7854,8604,7854,85022,5004,850
2022-04-194,7804,8004,7554,79513,0004,795
2022-04-184,7454,7704,7004,75016,3004,750
2022-04-154,7554,7854,7454,74511,5004,745
2022-04-144,7104,7804,7104,78010,8004,780
2022-04-134,7104,7454,6904,73017,6004,730
2022-04-124,7454,7754,6954,71025,7004,710
2022-04-114,7504,7604,7254,76014,8004,760
2022-04-084,7004,7454,6704,74524,8004,745
2022-04-074,7004,7154,6704,71519,7004,715
2022-04-064,7504,7704,7004,71021,3004,710
2022-04-054,7904,8204,7504,77525,0004,775
2022-04-044,7004,7904,6954,79018,1004,790
2022-04-014,6854,7254,6604,70026,5004,700
2022-03-314,6904,7754,6904,71030,6004,710
2022-03-304,7804,7804,6804,71532,2004,715
2022-03-294,7654,7654,7104,74035,4004,740
2022-03-284,7604,8004,7354,77516,8004,775
2022-03-254,8004,8504,7804,78028,4004,780
2022-03-244,7904,8454,7554,84523,4004,845
2022-03-234,7754,8604,7604,84030,0004,840
2022-03-224,7754,7754,7154,74031,3004,740
2022-03-184,7904,8004,7104,74040,3004,740
2022-03-174,7404,8004,7154,79035,3004,790
2022-03-164,7004,7054,6604,67026,2004,670
2022-03-154,5904,6904,5904,68529,3004,685
2022-03-144,6204,6204,5404,59026,5004,590
2022-03-114,5504,6154,5354,56031,2004,560
2022-03-104,4804,5954,4554,58535,0004,585
2022-03-094,4654,5004,4004,41041,7004,410
2022-03-084,5154,5254,4354,46566,2004,465
2022-03-074,6604,6754,5104,510139,4004,510
2022-03-045,0305,0804,9505,02043,3005,020
2022-03-034,9655,0904,9655,09028,9005,090
2022-03-025,0005,0004,9204,96543,4004,965
2022-03-015,1405,1405,0405,04023,6005,040
2022-02-285,0605,1605,0605,15031,4005,150
2022-02-255,1505,1605,0605,06045,6005,060
2022-02-245,2305,2305,0305,16047,6005,160
2022-02-225,1905,2505,1605,24034,9005,240
2022-02-215,1505,2305,1005,20026,9005,200
2022-02-185,0805,1805,0705,16031,6005,160
2022-02-175,0705,1405,0405,14025,7005,140
2022-02-165,1305,1405,0705,10036,3005,100
2022-02-154,9605,0304,9605,03029,7005,030
2022-02-144,9204,9704,8954,96534,9004,965
2022-02-104,8704,9204,8504,92028,1004,920
2022-02-094,8904,8904,8454,84521,0004,845
2022-02-084,8504,8954,8404,87521,6004,875
2022-02-074,8354,8754,8204,85027,0004,850
2022-02-044,8354,8454,7854,83521,1004,835
2022-02-034,7904,8404,7804,82021,8004,820
2022-02-024,7554,8304,7554,81051,0004,810
2022-02-014,7304,7454,7054,73527,8004,735
2022-01-314,6854,7454,6804,73024,6004,730
2022-01-284,6804,7354,6704,71030,7004,710
2022-01-274,6754,6804,5854,61065,5004,610
2022-01-264,7104,7604,7004,71525,9004,715
2022-01-254,7004,7504,6604,75039,7004,750
2022-01-244,6204,7004,6204,70032,8004,700
2022-01-214,5954,6554,5704,64542,7004,645
2022-01-204,5504,6354,5504,60045,3004,600
2022-01-194,5104,5854,5004,545183,5004,545
2022-01-184,7204,7304,5704,570327,9004,570
2022-01-174,8204,8404,7504,750118,1004,750
2022-01-144,8404,8404,7854,795151,8004,795
2022-01-134,8654,8904,8454,84547,7004,845
2022-01-124,8754,9054,8554,88041,0004,880
2022-01-114,8854,8904,8254,86550,5004,865
2022-01-074,8904,9204,8654,87079,5004,870
2022-01-064,9354,9504,8654,86569,0004,865
2022-01-054,8804,9454,8804,93553,3004,935
2022-01-044,7604,8604,7454,86054,5004,860

分割・併合履歴 : なし