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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,6904,7104,6004,605171,6002,302.50
2019-12-274,6604,6954,6604,67561,2002,337.50
2019-12-264,6104,6404,6104,64036,1002,320
2019-12-254,6154,6304,6004,60032,2002,300
2019-12-244,6054,6254,6004,60036,8002,300
2019-12-234,5954,6254,5854,58540,2002,292.50
2019-12-204,5654,5804,5404,57026,5002,285
2019-12-194,5754,5854,5504,56038,5002,280
2019-12-184,6054,6154,5854,58527,9002,292.50
2019-12-174,6054,6254,5954,60529,2002,302.50
2019-12-164,5904,6204,5854,60531,4002,302.50
2019-12-134,6154,6204,5804,60545,0002,302.50
2019-12-124,6354,6404,5654,56540,7002,282.50
2019-12-114,6404,6504,5904,61533,8002,307.50
2019-12-104,6504,6554,6304,65024,2002,325
2019-12-094,6454,6554,6304,64026,9002,320
2019-12-064,6204,6454,6204,62529,1002,312.50
2019-12-054,5754,6054,5604,59039,0002,295
2019-12-044,5504,5604,5154,56038,7002,280
2019-12-034,6204,6204,5504,56541,0002,282.50
2019-12-024,6154,6554,6154,63531,0002,317.50
2019-11-294,6304,6554,6004,60525,6002,302.50
2019-11-284,6454,6504,5954,62031,3002,310
2019-11-274,6404,7104,5804,670103,4002,335
2019-11-264,6404,6404,5354,57574,8002,287.50
2019-11-254,6354,6454,6104,64031,1002,320
2019-11-224,6404,6454,6104,62538,7002,312.50
2019-11-214,6254,6304,5504,62541,3002,312.50
2019-11-204,5504,6054,5354,59592,2002,297.50
2019-11-194,5154,5504,5154,55017,4002,275
2019-11-184,5604,5604,5154,53528,1002,267.50
2019-11-154,5004,5604,5004,56030,2002,280
2019-11-144,4954,5204,4854,50023,2002,250
2019-11-134,5504,5554,4804,49528,5002,247.50
2019-11-124,4954,5604,4854,56064,0002,280
2019-11-114,4504,4904,4354,49036,9002,245
2019-11-084,4054,4604,3854,45049,3002,225
2019-11-074,3504,3954,3504,37536,1002,187.50
2019-11-064,4154,4204,3604,36043,0002,180
2019-11-054,4654,4804,4104,41068,9002,205
2019-11-014,4954,4954,4454,46035,7002,230
2019-10-314,5554,5754,5154,52033,4002,260
2019-10-304,4904,5604,4904,56064,4002,280
2019-10-294,5404,5404,4904,49032,1002,245
2019-10-284,5204,5204,4754,49032,7002,245
2019-10-254,4854,5104,4704,51029,2002,255
2019-10-244,5204,5304,4904,49537,9002,247.50
2019-10-234,5254,5454,4754,54039,4002,270
2019-10-214,4904,5204,4904,52020,0002,260
2019-10-184,4854,5254,4754,48025,6002,240
2019-10-174,5254,5304,4604,47536,3002,237.50
2019-10-164,5254,5604,5154,54035,0002,270
2019-10-154,4754,5204,4704,50043,5002,250
2019-10-114,4254,4354,3904,43030,8002,215
2019-10-104,4254,4354,3554,40034,1002,200
2019-10-094,3854,4404,3854,42529,6002,212.50
2019-10-084,3954,4404,3804,42039,3002,210
2019-10-074,4054,4204,3704,38029,7002,190
2019-10-044,3704,4004,3504,40027,6002,200
2019-10-034,4254,4304,3754,41023,0002,205
2019-10-024,4604,4954,4604,47526,8002,237.50
2019-10-014,4054,4904,4054,45523,0002,227.50
2019-09-304,3854,4304,3754,40538,9002,202.50
2019-09-274,4854,4854,3854,42563,0002,212.50
2019-09-264,5004,5204,4804,49593,1002,247.50
2019-09-254,4804,5004,4704,49540,0002,247.50
2019-09-244,4754,5004,4604,48533,8002,242.50
2019-09-204,5004,5304,4754,51032,3002,255
2019-09-194,4654,5104,4654,50041,2002,250
2019-09-184,5004,5004,4654,49025,4002,245
2019-09-174,4704,5004,4404,49040,7002,245
2019-09-134,4604,4704,4204,45550,3002,227.50
2019-09-124,4304,4654,4004,44035,7002,220
2019-09-114,3904,4254,3754,40539,8002,202.50
2019-09-104,3154,3854,3054,38549,6002,192.50
2019-09-094,3054,3204,2804,31527,0002,157.50
2019-09-064,3354,3404,2804,30028,7002,150
2019-09-054,3004,3504,2854,31532,0002,157.50
2019-09-044,3254,3504,3004,30031,4002,150
2019-09-034,2604,3604,2404,35045,3002,175
2019-09-024,3254,3354,2654,26527,4002,132.50
2019-08-304,4304,4704,3254,340101,4002,170
2019-08-294,2554,3804,2504,36077,0002,180
2019-08-284,2704,3804,2304,250250,2002,125
2019-08-274,1454,1804,1104,13071,9002,065
2019-08-264,0704,1404,0704,14055,5002,070
2019-08-234,2004,2204,1754,19523,6002,097.50
2019-08-224,2004,2004,1254,16039,3002,080
2019-08-214,2104,2154,1504,18023,5002,090
2019-08-204,2204,2454,2004,24017,1002,120
2019-08-194,2204,2504,1854,20535,6002,102.50
2019-08-164,2204,2504,2054,22021,3002,110
2019-08-154,1604,2354,1504,22031,9002,110
2019-08-144,1804,2104,1604,21033,3002,105
2019-08-134,1854,1854,1154,15548,4002,077.50
2019-08-094,1954,2504,1704,22027,2002,110
2019-08-084,1854,2204,1504,19034,0002,095
2019-08-074,1404,1954,1304,16539,7002,082.50
2019-08-064,0054,1404,0004,14069,9002,070
2019-08-054,2104,2154,0704,11571,9002,057.50
2019-08-024,2854,2854,2154,21581,1002,107.50
2019-08-014,2504,3204,2404,30553,0002,152.50
2019-07-314,4204,4204,2904,29087,8002,145
2019-07-304,3504,4254,3504,41594,6002,207.50
2019-07-294,2854,3454,2854,34099,3002,170
2019-07-264,3004,3004,2504,26593,6002,132.50
2019-07-254,3354,3404,3004,31065,1002,155
2019-07-244,4404,4504,3354,335127,5002,167.50
2019-07-234,4404,4754,4104,44557,5002,222.50
2019-07-224,5404,5404,4604,46067,1002,230
2019-07-194,4654,5704,4554,560113,7002,280
2019-07-184,5504,5554,4554,455212,3002,227.50
2019-07-174,6004,6154,5804,600352,2002,300
2019-07-164,6954,6954,6154,625318,6002,312.50
2019-07-124,7654,7804,7104,710158,4002,355
2019-07-114,6604,7554,6604,745117,1002,372.50
2019-07-104,6904,6904,6304,680141,5002,340
2019-07-094,7504,7754,6854,690105,1002,345
2019-07-084,8354,8354,7154,735143,9002,367.50
2019-07-054,8604,8754,8204,85062,0002,425
2019-07-044,8454,9104,8454,87568,4002,437.50
2019-07-034,7804,8504,7704,83566,9002,417.50
2019-07-024,7254,7954,7204,77558,3002,387.50
2019-07-014,6504,7154,6504,71065,7002,355
2019-06-284,6254,6704,6204,63049,8002,315
2019-06-274,6054,6454,6054,61535,6002,307.50
2019-06-264,6304,7004,6004,60059,7002,300
2019-06-254,6004,6654,5904,63029,6002,315
2019-06-244,6304,6304,5804,58023,2002,290
2019-06-214,6204,6554,5954,64536,5002,322.50
2019-06-204,6054,6204,5754,62027,3002,310
2019-06-194,5154,5854,5104,58531,3002,292.50
2019-06-184,5654,5954,4754,49051,6002,245
2019-06-174,6254,6554,5904,59028,3002,295
2019-06-144,6304,6704,6304,64027,0002,320
2019-06-134,6504,6704,6154,63536,7002,317.50
2019-06-124,6254,6654,6154,64518,8002,322.50
2019-06-114,5954,6554,5604,62531,8002,312.50
2019-06-104,5554,6054,5504,59526,5002,297.50
2019-06-074,5104,5604,4954,54036,1002,270
2019-06-064,5904,5904,5204,52025,6002,260
2019-06-054,5504,5954,5354,59034,4002,295
2019-06-044,5404,5404,4554,49534,5002,247.50
2019-06-034,4504,5504,4404,52040,0002,260
2019-05-314,5704,5704,5004,50042,5002,250
2019-05-304,6804,6954,6004,60042,3002,300
2019-05-294,6804,8204,6554,70558,3002,352.50
2019-05-284,6004,7804,4754,730125,6002,365
2019-05-274,8854,8904,8004,80028,9002,400
2019-05-244,8104,9004,8004,88524,2002,442.50
2019-05-234,7354,8204,7254,80520,8002,402.50
2019-05-224,8554,8554,7604,76029,6002,380
2019-05-214,8054,8604,8054,83515,8002,417.50
2019-05-204,8154,8504,8004,81513,7002,407.50
2019-05-174,7504,8454,7204,81525,5002,407.50
2019-05-164,7104,7704,6754,74527,2002,372.50
2019-05-154,6154,6854,5904,68529,4002,342.50
2019-05-144,5954,6304,5604,60048,8002,300
2019-05-134,6954,7054,6454,66528,6002,332.50
2019-05-104,6654,7704,6654,69548,2002,347.50
2019-05-094,7504,7554,6504,69060,5002,345
2019-05-084,9004,9004,7904,79563,8002,397.50
2019-05-074,9704,9754,9204,92037,0002,460
2019-04-264,9854,9954,9604,96031,6002,480
2019-04-255,0005,0304,9904,99026,0002,495
2019-04-245,0005,0304,9955,00022,6002,500
2019-04-234,9855,0404,9805,00021,1002,500
2019-04-224,9705,0104,9555,00012,1002,500
2019-04-194,9804,9804,9504,95518,3002,477.50
2019-04-184,9905,0104,9704,97036,5002,485
2019-04-175,0605,0704,9904,99557,5002,497.50
2019-04-165,0605,1105,0605,10015,7002,550
2019-04-155,0205,0905,0205,08020,6002,540
2019-04-125,0405,0404,9904,99533,0002,497.50
2019-04-115,0205,0505,0105,01020,2002,505
2019-04-105,0205,0605,0105,02020,0002,510
2019-04-095,1205,1205,0205,06031,6002,530
2019-04-085,1405,1405,0705,10027,9002,550
2019-04-055,0705,1105,0305,05026,5002,525
2019-04-045,0205,0805,0105,05023,9002,525
2019-04-035,0505,0505,0105,01025,5002,505
2019-04-025,1805,1805,0405,05030,6002,525
2019-04-015,0505,1305,0505,12051,2002,560
2019-03-294,9955,0204,9754,99031,5002,495
2019-03-284,9955,0104,9304,93072,2002,465
2019-03-275,0605,0705,0105,03043,6002,515
2019-03-265,0405,1005,0205,09064,7002,545
2019-03-255,0205,0204,9754,98557,6002,492.50
2019-03-225,0805,1105,0205,05044,1002,525
2019-03-205,1305,1305,0605,08058,2002,540
2019-03-195,2205,2305,1205,12027,3002,560
2019-03-185,1805,2405,1705,22028,6002,610
2019-03-155,1405,2205,1005,16045,3002,580
2019-03-145,2405,2705,1805,18024,9002,590
2019-03-135,1205,2505,1205,22046,6002,610
2019-03-125,0605,2205,0605,21037,6002,605
2019-03-115,1005,1005,0305,05037,8002,525
2019-03-085,1405,1505,0705,07054,0002,535
2019-03-075,2005,2705,1605,19052,2002,595
2019-03-065,3205,3205,2005,20054,6002,600
2019-03-055,2505,3705,2305,300183,2002,650
2019-03-045,5205,5205,3905,45055,6002,725
2019-03-015,5505,5505,4805,50021,4002,750
2019-02-285,5105,5705,4905,51046,3002,755
2019-02-275,4905,5205,4605,48034,7002,740
2019-02-265,5105,5305,4705,48020,7002,740
2019-02-255,4505,5405,4505,54040,4002,770
2019-02-225,4405,4505,3905,40016,0002,700
2019-02-215,4405,4805,4205,48017,0002,740
2019-02-205,4805,4805,4105,43019,1002,715
2019-02-195,3905,4605,3805,44030,4002,720
2019-02-185,3205,3905,3105,39019,7002,695
2019-02-155,3605,3605,2905,33013,8002,665
2019-02-145,3705,3905,3505,37019,6002,685
2019-02-135,3805,3805,3005,37026,8002,685
2019-02-125,2505,3505,2505,35025,8002,675
2019-02-085,2205,2705,2105,25025,0002,625
2019-02-075,3405,3405,2505,28035,6002,640
2019-02-065,3605,3905,3105,34039,7002,670
2019-02-055,2105,3405,2105,32039,3002,660
2019-02-045,2205,2705,2205,26035,2002,630
2019-02-015,2005,2305,1905,21028,7002,605
2019-01-315,1905,2505,1805,23049,0002,615
2019-01-305,1905,2505,1505,15063,7002,575
2019-01-295,1505,1705,0605,16097,9002,580
2019-01-285,3505,4005,2205,220106,6002,610
2019-01-255,4505,4705,4205,42032,7002,710
2019-01-245,4205,4905,4105,46038,4002,730
2019-01-235,4505,4705,4205,43039,3002,715
2019-01-225,4505,4905,4505,47029,7002,735
2019-01-215,4705,4905,4205,45074,2002,725
2019-01-185,4005,5405,3905,49065,3002,745
2019-01-175,5505,5905,3805,430118,0002,715
2019-01-165,7005,7205,5805,610188,2002,805
2019-01-155,7005,7605,6905,720426,5002,860
2019-01-115,8605,8805,7405,750167,0002,875
2019-01-105,8805,9205,8505,860133,1002,930
2019-01-095,8205,8905,8105,88092,8002,940
2019-01-085,8505,8705,7805,79092,8002,895
2019-01-075,9005,9205,8005,85059,6002,925
2019-01-045,7205,8205,7005,77083,8002,885

分割・併合履歴 : [2024-01-18]1株→2株