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
2022-09-284,7854,8154,7404,81040,3004,810
2022-09-274,7704,8304,7704,80533,6004,805
2022-09-264,7104,7804,7054,75030,8004,750
2022-09-224,7404,7804,7304,74020,7004,740
2022-09-214,8254,8254,7554,75520,2004,755
2022-09-204,8104,8604,7954,82533,2004,825
2022-09-164,6854,8004,6854,78066,4004,780
2022-09-154,6604,6754,6504,66515,2004,665
2022-09-144,7004,7004,6554,66533,4004,665
2022-09-134,6954,7354,6904,73019,3004,730
2022-09-124,7404,7404,6954,69528,8004,695
2022-09-094,6704,7254,6554,71028,4004,710
2022-09-084,6754,6954,6354,67529,3004,675
2022-09-074,6404,6704,6054,60531,4004,605
2022-09-064,6654,7204,6404,66541,6004,665
2022-09-054,7154,7154,6404,66548,0004,665
2022-09-024,6204,7504,6204,74064,3004,740
2022-09-014,6304,6754,6154,63039,9004,630
2022-08-314,7004,7004,6504,65053,3004,650
2022-08-304,7554,7604,7004,70040,7004,700
2022-08-294,7004,7754,6804,720105,3004,720
2022-08-264,9004,9254,8404,84059,3004,840
2022-08-254,9054,9554,8954,94522,7004,945
2022-08-244,9204,9254,8804,89520,4004,895
2022-08-234,9504,9504,9104,92014,8004,920
2022-08-224,9304,9704,9104,97011,2004,970
2022-08-194,9654,9704,9404,95011,4004,950
2022-08-184,9854,9854,9304,94519,3004,945
2022-08-174,9505,0004,9504,99017,6004,990
2022-08-164,9654,9704,9304,96513,5004,965
2022-08-154,9504,9754,9304,94012,1004,940
2022-08-124,9054,9654,8854,96525,6004,965
2022-08-104,9004,9054,8354,90015,9004,900
2022-08-094,9504,9654,8804,88022,7004,880
2022-08-084,9304,9604,9204,93519,7004,935
2022-08-054,8804,9454,8804,92031,5004,920
2022-08-044,9954,9954,8704,87567,6004,875
2022-08-035,0705,0704,9854,99542,4004,995
2022-08-025,2205,2205,0605,07037,5005,070
2022-08-015,0905,2305,0805,21026,9005,210
2022-07-295,0805,0905,0505,08017,9005,080
2022-07-285,1405,1405,0605,07047,9005,070
2022-07-275,1805,2005,1305,14033,3005,140
2022-07-265,2305,2305,1505,18030,0005,180
2022-07-255,2105,2305,1805,21039,7005,210
2022-07-225,1505,2305,1505,22036,6005,220
2022-07-215,2205,2205,1605,19035,6005,190
2022-07-205,1505,2605,1405,24073,9005,240
2022-07-195,0105,1305,0005,110164,1005,110
2022-07-155,0705,0805,0005,010393,0005,010
2022-07-145,0605,0805,0305,06081,7005,060
2022-07-135,1005,1205,0705,08044,1005,080
2022-07-125,1205,2005,1105,12047,3005,120
2022-07-115,0605,1405,0605,14062,5005,140
2022-07-085,0205,0805,0205,040103,7005,040
2022-07-075,0605,0905,0505,07029,1005,070
2022-07-065,0205,0705,0005,01041,0005,010
2022-07-055,0905,1105,0505,06025,3005,060
2022-07-045,0805,1005,0505,10038,3005,100
2022-07-015,0705,0905,0005,02045,2005,020
2022-06-305,0705,1305,0305,03038,8005,030
2022-06-295,0605,0905,0405,08044,6005,080
2022-06-284,9705,0604,9555,06023,0005,060
2022-06-274,9855,0004,9404,98019,3004,980
2022-06-244,9404,9954,9354,95523,2004,955
2022-06-234,8504,9454,8304,94016,4004,940
2022-06-224,8854,9254,8554,86025,2004,860
2022-06-214,8154,9054,8154,88028,7004,880
2022-06-204,9004,9004,7854,81045,1004,810
2022-06-174,8754,9704,8654,95018,3004,950
2022-06-164,9004,9604,9004,94010,6004,940
2022-06-154,9404,9754,8704,87020,6004,870
2022-06-144,9555,0104,9404,95519,2004,955
2022-06-134,9805,0104,9605,00012,9005,000
2022-06-104,9755,0304,9554,99024,9004,990
2022-06-095,0505,0605,0005,00018,4005,000
2022-06-085,0505,0905,0105,08018,3005,080
2022-06-075,0105,0805,0105,05020,5005,050
2022-06-064,9505,0304,9354,97523,5004,975
2022-06-034,9454,9754,9104,97021,5004,970
2022-06-024,9254,9604,9054,92521,7004,925
2022-06-014,8305,0004,8305,00038,7005,000
2022-05-314,9254,9254,7854,81576,8004,815
2022-05-304,7804,9704,7554,90099,3004,900
2022-05-274,8004,8504,7204,75099,5004,750
2022-05-265,0105,0604,9404,94033,8004,940
2022-05-255,0205,0705,0205,05011,2005,050
2022-05-245,0905,0905,0205,02013,6005,020
2022-05-235,1105,1205,0805,09012,5005,090
2022-05-205,0205,0805,0205,06015,1005,060
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