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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,7505,8205,7105,75051,6002,875
2018-12-275,7005,8105,6805,75065,5002,875
2018-12-265,4805,6405,4805,53054,1002,765
2018-12-255,3305,5005,3105,43057,3002,715
2018-12-215,4705,6605,4305,58091,5002,790
2018-12-205,4005,6205,4005,49059,0002,745
2018-12-195,6205,6205,3705,480121,3002,740
2018-12-186,0206,0205,6205,650104,2002,825
2018-12-176,0906,1406,0706,12030,0003,060
2018-12-146,1906,2206,0606,06043,8003,030
2018-12-136,0606,2106,0606,20040,1003,100
2018-12-126,0206,1006,0106,10032,6003,050
2018-12-116,0206,0606,0006,02034,1003,010
2018-12-106,0906,1106,0106,01044,2003,005
2018-12-076,0506,1706,0506,16044,7003,080
2018-12-066,1506,1606,0506,09039,0003,045
2018-12-056,0706,2206,0306,20050,1003,100
2018-12-046,2206,2206,1306,15057,6003,075
2018-12-036,1906,2506,1506,22041,8003,110
2018-11-305,9006,1905,8806,18083,8003,090
2018-11-296,0806,0805,9005,90065,3002,950
2018-11-286,0006,1705,8706,070166,5003,035
2018-11-276,1006,2706,1006,25068,7003,125
2018-11-266,1006,1506,0506,14028,4003,070
2018-11-226,1206,1205,9106,06066,9003,030
2018-11-216,1906,1906,0506,08038,6003,040
2018-11-206,1006,2006,0806,19032,8003,095
2018-11-196,0806,1206,0406,11030,6003,055
2018-11-166,0506,0906,0206,07028,7003,035
2018-11-155,9506,0505,9306,04038,0003,020
2018-11-145,9805,9905,9305,98030,1002,990
2018-11-135,9005,9705,8505,95040,3002,975
2018-11-125,9705,9905,9405,99018,5002,995
2018-11-095,9305,9905,8905,96023,3002,980
2018-11-085,8105,9405,8005,93045,1002,965
2018-11-075,7805,8105,7405,76032,0002,880
2018-11-065,6105,7605,6105,76025,2002,880
2018-11-055,6505,6705,5905,65026,2002,825
2018-11-025,7205,7205,5905,67031,9002,835
2018-11-015,7305,7605,6805,71037,5002,855
2018-10-315,7005,7505,6605,73041,2002,865
2018-10-305,5005,6305,4905,600133,2002,800
2018-10-295,4505,5605,4505,53046,5002,765
2018-10-265,5905,5905,4205,46056,2002,730
2018-10-255,5605,6105,5305,58051,6002,790
2018-10-245,6505,6805,6005,66044,6002,830
2018-10-235,8005,8005,6405,65053,2002,825
2018-10-225,8005,8805,7805,86048,4002,930
2018-10-195,6605,7605,6305,75066,7002,875
2018-10-185,6605,6905,6205,64027,2002,820
2018-10-175,5705,6205,5705,62027,3002,810
2018-10-165,5005,5305,4705,52027,6002,760
2018-10-155,6005,6105,5005,50044,8002,750
2018-10-125,6005,6705,5905,63031,9002,815
2018-10-115,7405,7405,6305,66065,3002,830
2018-10-105,8405,9405,8405,87051,2002,935
2018-10-095,8805,9205,7905,81060,9002,905
2018-10-055,8505,9305,7905,88040,0002,940
2018-10-045,8705,9005,8205,85044,4002,925
2018-10-035,8805,9305,7905,81051,2002,905
2018-10-025,7505,9105,7505,860106,6002,930
2018-10-015,7005,7505,6805,72046,0002,860
2018-09-285,6105,7105,5905,69041,5002,845
2018-09-275,7105,7205,6105,63046,4002,815
2018-09-265,7205,7505,6705,71047,9002,855
2018-09-255,6305,7505,6305,73070,5002,865
2018-09-215,5605,6305,5505,63046,6002,815
2018-09-205,6505,6605,5405,57061,7002,785
2018-09-195,6205,6605,5905,65060,6002,825
2018-09-185,5505,6105,5105,60063,3002,800
2018-09-145,5605,5705,4705,49058,9002,745
2018-09-135,4605,5505,4605,54052,7002,770
2018-09-125,3505,4605,3405,46088,8002,730
2018-09-115,2105,3005,1605,30098,6002,650
2018-09-105,1805,2005,1105,13076,2002,565
2018-09-075,1505,2605,1505,25065,2002,625
2018-09-065,2605,2705,1805,19050,7002,595
2018-09-055,3105,3305,2605,27040,8002,635
2018-09-045,3605,3605,3005,31047,3002,655
2018-09-035,4505,4505,3105,33042,0002,665
2018-08-315,3905,4205,3705,38061,6002,690
2018-08-305,3505,4505,3405,41076,2002,705
2018-08-295,3405,3805,2805,31080,4002,655
2018-08-285,6805,6805,2305,380536,1002,690
2018-08-275,5005,5405,4505,48078,9002,740
2018-08-245,6305,6405,4805,48052,1002,740
2018-08-235,5405,6205,5405,58099,6002,790
2018-08-225,5205,5405,4405,45060,2002,725
2018-08-215,4905,5005,4105,50056,0002,750
2018-08-205,6005,6305,4905,51023,9002,755
2018-08-175,5905,5905,5405,59037,0002,795
2018-08-165,6105,6205,4905,55068,6002,775
2018-08-155,6905,7305,6105,65058,4002,825
2018-08-145,6605,7805,6405,71062,4002,855
2018-08-135,8505,8705,6205,660115,5002,830
2018-08-105,9706,0505,9005,95074,0002,975
2018-08-096,0106,0705,9705,97048,1002,985
2018-08-086,1106,1506,0306,06031,0003,030
2018-08-076,0506,1106,0206,10026,9003,050
2018-08-066,0806,1406,0506,07022,6003,035
2018-08-036,1206,1506,0506,06042,3003,030
2018-08-026,1806,2106,1106,16046,3003,080
2018-08-016,2006,2006,1106,16037,1003,080
2018-07-316,1606,1606,0106,140107,0003,070
2018-07-306,3706,4106,1506,170105,3003,085
2018-07-276,4506,4906,4306,47051,9003,235
2018-07-266,4806,5106,4606,47059,1003,235
2018-07-256,4806,5006,4506,47057,7003,235
2018-07-246,4206,5006,4006,48055,4003,240
2018-07-236,3806,4206,3806,42046,3003,210
2018-07-206,3806,4306,3806,42049,9003,210
2018-07-196,4206,4506,4006,40047,1003,200
2018-07-186,4706,5006,3706,430185,3003,215
2018-07-176,3006,5106,3006,500315,2003,250
2018-07-136,3406,3506,2906,300134,9003,150
2018-07-126,3406,4106,3306,330113,3003,165
2018-07-116,3806,3806,3206,34083,6003,170
2018-07-106,4306,4306,3306,35079,5003,175
2018-07-096,4306,4806,4006,41097,0003,205
2018-07-066,3206,4406,2606,38079,3003,190
2018-07-056,3106,3206,2306,24047,3003,120
2018-07-046,2906,3306,2506,30063,1003,150
2018-07-036,4906,5106,2506,300110,0003,150
2018-07-026,5906,6106,4706,490112,0003,245
2018-06-296,6506,6706,5506,58064,2003,290
2018-06-286,6006,6506,5906,63064,0003,315
2018-06-276,4406,5906,4406,58071,7003,290
2018-06-266,3706,4306,3406,42031,3003,210
2018-06-256,3806,4006,3206,37030,5003,185
2018-06-226,3406,3806,3106,38051,2003,190
2018-06-216,3906,4006,3306,35027,7003,175
2018-06-206,3106,4106,3106,39048,3003,195
2018-06-196,4506,4706,3406,35050,8003,175
2018-06-186,4206,4706,4106,44036,8003,220
2018-06-156,3406,4406,3406,42050,6003,210
2018-06-146,1806,3806,1706,34072,9003,170
2018-06-136,1806,2206,1606,19026,8003,095
2018-06-126,1606,1806,1406,16053,0003,080
2018-06-116,2006,2406,1306,18052,5003,090
2018-06-086,2006,2306,1806,20043,2003,100
2018-06-076,2006,2106,1606,19035,3003,095
2018-06-066,1906,2106,1106,19042,8003,095
2018-06-056,2006,2206,1506,18038,3003,090
2018-06-046,1906,2506,1806,20033,8003,100
2018-06-016,1606,2206,1306,19052,7003,095
2018-05-316,1306,2306,1006,23094,4003,115
2018-05-306,1806,2206,0806,12054,3003,060
2018-05-296,3806,5006,1206,220297,5003,110
2018-05-286,1306,1806,0606,10062,1003,050
2018-05-256,2106,2406,1206,15059,4003,075
2018-05-246,3006,3306,2006,21053,7003,105
2018-05-236,3206,3406,2206,27054,8003,135
2018-05-226,4206,4406,3206,33040,3003,165
2018-05-216,4606,4906,4206,42020,9003,210
2018-05-186,5106,5106,4306,46022,8003,230
2018-05-176,5206,5206,4506,48021,3003,240
2018-05-166,4706,5006,4506,47024,5003,235
2018-05-156,4606,5206,4406,47028,9003,235
2018-05-146,4506,4606,4106,44024,1003,220
2018-05-116,2206,4406,2206,39053,3003,195
2018-05-106,4406,4706,2606,29082,7003,145
2018-05-096,5706,6006,4206,42081,9003,210
2018-05-086,6806,6806,6006,61037,4003,305
2018-05-076,6206,7406,6206,68032,2003,340
2018-05-026,7506,7506,6306,67053,8003,335
2018-05-016,8006,8006,7306,75020,1003,375
2018-04-276,8306,8306,7606,81025,4003,405
2018-04-266,6906,8406,6506,81045,6003,405
2018-04-256,6206,6906,6106,68027,6003,340
2018-04-246,6406,6406,5906,62012,7003,310
2018-04-236,6406,6406,5606,59026,1003,295
2018-04-206,6406,6706,6106,64017,5003,320
2018-04-196,6506,6506,6006,61021,6003,305
2018-04-186,6606,7106,6106,65019,7003,325
2018-04-176,6006,7006,5706,64031,2003,320
2018-04-166,5006,5906,5006,59018,0003,295
2018-04-136,5706,5706,4906,50013,5003,250
2018-04-126,5406,5706,5206,54013,4003,270
2018-04-116,6806,6806,5306,54036,5003,270
2018-04-106,8106,8106,6706,68040,7003,340
2018-04-096,7606,8206,7306,79025,0003,395
2018-04-066,7206,7706,7106,75027,1003,375
2018-04-056,6806,7906,6806,71031,2003,355
2018-04-046,6106,6706,5506,67028,3003,335
2018-04-036,5906,6606,5606,61019,2003,305
2018-03-306,7006,7006,6206,67013,4003,335
2018-03-296,6406,6906,5906,68040,0003,340
2018-03-286,5906,6406,5406,64027,6003,320
2018-03-276,5906,6006,5106,59042,4003,295
2018-03-266,4206,5806,4106,58052,9003,290
2018-03-236,3606,4806,3506,42039,1003,210
2018-03-226,5306,5306,4006,44053,9003,220
2018-03-206,5706,6006,4806,57043,3003,285
2018-03-196,7306,7306,6106,63019,8003,315
2018-03-166,7006,7306,6406,73036,0003,365
2018-03-156,6506,6906,5606,67035,7003,335
2018-03-146,6106,6806,5606,65038,8003,325
2018-03-136,5106,6206,5106,61039,0003,305
2018-03-126,5706,6206,4506,51051,3003,255
2018-03-096,6506,6506,4106,500106,7003,250
2018-03-086,9006,9006,6306,67068,0003,335
2018-03-076,8606,9206,7906,83094,1003,415
2018-03-066,9806,9906,8306,920140,5003,460
2018-03-056,7407,1206,7306,980305,0003,490
2018-03-026,4606,4606,3206,34065,4003,170
2018-03-016,6606,6606,5406,54050,2003,270
2018-02-286,5906,7506,5906,66071,6003,330
2018-02-276,6406,6706,5606,59046,2003,295
2018-02-266,5106,6306,5106,62049,8003,310
2018-02-236,5206,5306,4606,50039,1003,250
2018-02-226,5706,5706,4706,48031,5003,240
2018-02-216,4806,6006,4706,59050,9003,295
2018-02-206,6106,6106,4706,47029,9003,235
2018-02-196,5006,6106,4606,61043,1003,305
2018-02-166,4106,5106,4106,48042,4003,240
2018-02-156,4106,4706,3806,41054,3003,205
2018-02-146,4606,5006,3806,42049,2003,210
2018-02-136,5506,5506,4506,47056,6003,235
2018-02-096,3606,5606,3506,55074,1003,275
2018-02-086,4506,5406,4506,46049,5003,230
2018-02-076,3806,5706,3506,440135,0003,220
2018-02-066,2306,3006,1606,200108,8003,100
2018-02-056,3706,4506,3406,43070,1003,215
2018-02-026,4006,4606,3506,44061,6003,220
2018-02-016,2706,3806,2506,38081,1003,190
2018-01-316,2206,3606,2106,240106,8003,120
2018-01-306,1906,2306,1606,21068,7003,105
2018-01-296,1706,2106,1506,19068,2003,095
2018-01-266,1206,1806,1106,17097,4003,085
2018-01-256,0906,1306,0906,12054,3003,060
2018-01-246,0006,1405,9606,130153,1003,065
2018-01-235,9406,0005,9405,99082,1002,995
2018-01-225,8605,9405,8405,94075,6002,970
2018-01-195,8805,9105,8605,88055,1002,940
2018-01-185,8805,9205,8505,890135,7002,945
2018-01-175,7705,8505,7705,850274,7002,925
2018-01-165,7805,8205,7705,790289,5002,895
2018-01-155,8005,8405,7805,810177,3002,905
2018-01-125,8905,8905,8205,820134,5002,910
2018-01-115,9205,9205,8805,890104,9002,945
2018-01-105,9105,9405,8905,92059,3002,960
2018-01-095,8805,9305,8805,910113,5002,955
2018-01-055,9405,9405,9005,92057,6002,960
2018-01-045,9505,9805,9105,92091,6002,960

分割・併合履歴 : [2024-01-18]1株→2株