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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,6792,6982,6792,68159,0002,681
2024-06-202,7002,7002,6532,65864,4002,658
2024-06-192,6902,7032,6762,69752,2002,697
2024-06-182,6852,6962,6802,69047,4002,690
2024-06-172,6602,6752,6492,67553,0002,675
2024-06-142,6062,6582,6062,65768,7002,657
2024-06-132,6502,6512,6102,61444,8002,614
2024-06-122,6432,6542,6432,64922,3002,649
2024-06-112,6592,6672,6442,64441,1002,644
2024-06-102,6622,6682,6502,65842,2002,658
2024-06-072,6542,6602,6352,65834,4002,658
2024-06-062,6542,6642,6312,64245,7002,642
2024-06-052,6302,6512,6262,65039,7002,650
2024-06-042,5932,6522,5912,63075,7002,630
2024-06-032,5662,5902,5662,59045,5002,590
2024-05-312,5352,5692,5332,55293,5002,552
2024-05-302,5252,5492,5202,52789,2002,527
2024-05-292,5512,5722,5402,540133,7002,540
2024-05-282,5992,6072,5462,566296,0002,566
2024-05-272,6882,6922,6532,691174,1002,691
2024-05-242,6342,6802,6332,67037,7002,670
2024-05-232,6622,6672,6322,65343,4002,653
2024-05-222,7062,7072,6672,66762,1002,667
2024-05-212,7132,7182,6992,70138,7002,701
2024-05-202,7132,7142,7012,70237,7002,702
2024-05-172,6962,7162,6822,71226,9002,712
2024-05-162,7132,7162,6882,69750,2002,697
2024-05-152,7502,7502,7122,71351,3002,713
2024-05-142,7292,7422,7162,74266,2002,742
2024-05-132,7312,7402,7182,73944,0002,739
2024-05-102,7212,7352,7162,73147,2002,731
2024-05-092,7372,7372,7132,72136,8002,721
2024-05-082,7282,7462,7192,72840,1002,728
2024-05-072,7402,7472,7222,72932,8002,729
2024-05-022,7372,7532,7232,73233,6002,732
2024-05-012,7342,7492,7302,73836,8002,738
2024-04-302,7352,7502,7232,73366,6002,733
2024-04-262,6802,7282,6762,72857,8002,728
2024-04-252,6952,7082,6922,69228,9002,692
2024-04-242,7132,7132,6812,70249,5002,702
2024-04-232,6912,7092,6792,70642,5002,706
2024-04-222,6492,6822,6462,67952,2002,679
2024-04-192,6502,6502,6032,61466,2002,614
2024-04-182,6132,6522,6132,64335,8002,643
2024-04-172,6482,6502,6122,61266,7002,612
2024-04-162,6702,6702,6422,64867,2002,648
2024-04-152,6682,6802,6562,67841,8002,678
2024-04-122,6462,6792,6462,67257,0002,672
2024-04-112,6382,6392,6152,63469,6002,634
2024-04-102,6522,6642,6452,64552,4002,645
2024-04-092,6702,6762,6562,65852,8002,658
2024-04-082,6602,6802,6552,66359,2002,663
2024-04-052,6502,6732,6412,66385,5002,663
2024-04-042,6832,6932,6522,652120,5002,652
2024-04-032,6802,6982,6742,68363,9002,683
2024-04-022,7352,7352,6712,685129,1002,685
2024-04-012,7262,7302,7082,71068,0002,710
2024-03-292,7322,7472,7102,71792,8002,717
2024-03-282,7982,7982,7272,730120,0002,730
2024-03-272,7672,7982,7602,789109,0002,789
2024-03-262,7422,7652,7342,75660,2002,756
2024-03-252,7802,7862,7452,74588,6002,745
2024-03-222,7882,7972,7782,77876,9002,778
2024-03-212,8092,8322,7832,788107,3002,788
2024-03-192,7852,7952,7742,78964,4002,789
2024-03-182,7972,8022,7792,78264,0002,782
2024-03-152,7802,7992,7702,79980,7002,799
2024-03-142,7502,7852,7502,78368,5002,783
2024-03-132,7652,7772,7432,74458,4002,744
2024-03-122,7682,7702,7222,75969,8002,759
2024-03-112,7732,7922,7412,768101,1002,768
2024-03-082,7732,7742,7242,758138,8002,758
2024-03-072,8192,8242,7772,781142,9002,781
2024-03-062,7902,8322,7702,807133,3002,807
2024-03-052,8302,8352,7822,804212,9002,804
2024-03-042,8812,9162,8162,824591,4002,824
2024-03-013,1453,1503,0603,110211,4003,110
2024-02-293,1403,1603,1053,13095,1003,130
2024-02-283,1603,1953,1303,16073,6003,160
2024-02-273,1053,1603,0953,15094,5003,150
2024-02-263,0903,1253,0753,10594,2003,105
2024-02-223,0353,0803,0353,07067,2003,070
2024-02-213,0303,0553,0103,04543,0003,045
2024-02-203,0403,1003,0203,04594,5003,045
2024-02-192,9913,0452,9863,03095,1003,030
2024-02-163,0703,0852,9783,020368,1003,020
2024-02-152,9012,9072,8382,86784,8002,867
2024-02-142,9212,9302,8782,89848,1002,898
2024-02-132,9042,9382,8762,93856,9002,938
2024-02-092,8852,9152,8712,89441,9002,894
2024-02-082,9122,9182,8672,89565,7002,895
2024-02-072,9302,9632,9022,91146,7002,911
2024-02-062,9422,9622,9222,92647,8002,926
2024-02-052,9632,9642,9322,93947,7002,939
2024-02-023,0053,0052,9612,96354,8002,963
2024-02-012,9613,0152,9613,005107,5003,005
2024-01-312,9602,9842,9512,96854,4002,968
2024-01-302,9642,9852,9432,96379,7002,963
2024-01-292,9202,9682,9202,96489,6002,964
2024-01-262,9152,9292,8952,92197,2002,921
2024-01-252,8652,9002,8612,89880,9002,898
2024-01-242,9502,9552,8762,879146,7002,879
2024-01-232,9312,9792,9312,966116,8002,966
2024-01-222,9102,9342,8892,930107,3002,930
2024-01-192,9452,9512,9102,917155,2002,917
2024-01-182,9903,0002,9302,940468,5002,940
2024-01-176,0406,0605,9105,910334,5002,955
2024-01-166,0606,1106,0506,050106,3003,025
2024-01-156,0206,0605,9806,030119,5003,015
2024-01-126,1006,1006,0106,02086,5003,010
2024-01-116,1006,1206,0406,050108,5003,025
2024-01-106,0306,1206,0306,09066,0003,045
2024-01-095,9306,0205,8905,99091,0002,995
2024-01-055,9405,9405,8605,89087,2002,945
2024-01-045,8505,8905,8205,880102,4002,940

分割・併合履歴 : [2024-01-18]1株→2株