3205 (株)ダイドーリミテッド 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 834 | 842 | 830 | 835 | 458,000 | 835 |
| 2024-11-20 | 848 | 859 | 832 | 836 | 726,100 | 836 |
| 2024-11-19 | 856 | 859 | 839 | 849 | 552,700 | 849 |
| 2024-11-18 | 849 | 868 | 845 | 861 | 242,300 | 861 |
| 2024-11-15 | 843 | 868 | 841 | 850 | 396,300 | 850 |
| 2024-11-14 | 851 | 865 | 839 | 841 | 434,900 | 841 |
| 2024-11-13 | 871 | 905 | 844 | 850 | 1,053,800 | 850 |
| 2024-11-12 | 866 | 884 | 865 | 881 | 417,200 | 881 |
| 2024-11-11 | 859 | 870 | 855 | 865 | 160,000 | 865 |
| 2024-11-08 | 863 | 879 | 856 | 859 | 287,100 | 859 |
| 2024-11-07 | 855 | 877 | 852 | 867 | 423,900 | 867 |
| 2024-11-06 | 855 | 858 | 848 | 856 | 238,400 | 856 |
| 2024-11-05 | 864 | 866 | 855 | 858 | 267,400 | 858 |
| 2024-11-01 | 835 | 868 | 833 | 860 | 671,200 | 860 |
| 2024-10-31 | 858 | 867 | 836 | 845 | 954,400 | 845 |
| 2024-10-30 | 895 | 895 | 856 | 856 | 1,298,100 | 856 |
| 2024-10-29 | 890 | 898 | 881 | 897 | 335,400 | 897 |
| 2024-10-28 | 860 | 892 | 860 | 886 | 429,000 | 886 |
| 2024-10-25 | 860 | 868 | 853 | 865 | 228,100 | 865 |
| 2024-10-24 | 861 | 864 | 852 | 860 | 249,400 | 860 |
| 2024-10-23 | 883 | 883 | 860 | 866 | 252,500 | 866 |
| 2024-10-22 | 869 | 880 | 857 | 876 | 328,900 | 876 |
| 2024-10-21 | 875 | 880 | 865 | 867 | 160,700 | 867 |
| 2024-10-18 | 853 | 877 | 846 | 876 | 521,300 | 876 |
| 2024-10-17 | 853 | 857 | 848 | 853 | 216,600 | 853 |
| 2024-10-16 | 857 | 869 | 847 | 852 | 348,600 | 852 |
| 2024-10-15 | 845 | 858 | 843 | 856 | 426,800 | 856 |
| 2024-10-11 | 858 | 858 | 834 | 844 | 582,500 | 844 |
| 2024-10-10 | 846 | 863 | 843 | 860 | 563,900 | 860 |
| 2024-10-09 | 855 | 873 | 846 | 846 | 713,700 | 846 |
| 2024-10-08 | 861 | 862 | 838 | 850 | 1,031,700 | 850 |
| 2024-10-07 | 908 | 916 | 861 | 862 | 1,938,800 | 862 |
| 2024-10-04 | 924 | 955 | 913 | 920 | 1,540,100 | 920 |
| 2024-10-03 | 895 | 902 | 883 | 886 | 433,700 | 886 |
| 2024-10-02 | 900 | 900 | 868 | 885 | 1,090,300 | 885 |
| 2024-10-01 | 929 | 932 | 900 | 900 | 713,600 | 900 |
| 2024-09-30 | 930 | 937 | 916 | 917 | 602,600 | 917 |
| 2024-09-27 | 946 | 955 | 938 | 949 | 385,600 | 949 |
| 2024-09-26 | 970 | 974 | 953 | 954 | 482,900 | 954 |
| 2024-09-25 | 950 | 975 | 940 | 971 | 661,000 | 971 |
| 2024-09-24 | 979 | 979 | 941 | 945 | 641,000 | 945 |
| 2024-09-20 | 965 | 974 | 954 | 968 | 556,000 | 968 |
| 2024-09-19 | 950 | 970 | 949 | 955 | 635,100 | 955 |
| 2024-09-18 | 939 | 947 | 934 | 944 | 153,300 | 944 |
| 2024-09-17 | 946 | 951 | 923 | 937 | 301,200 | 937 |
| 2024-09-13 | 957 | 957 | 935 | 944 | 361,800 | 944 |
| 2024-09-12 | 927 | 960 | 927 | 957 | 560,200 | 957 |
| 2024-09-11 | 922 | 946 | 903 | 914 | 522,500 | 914 |
| 2024-09-10 | 934 | 941 | 921 | 921 | 229,700 | 921 |
| 2024-09-09 | 935 | 937 | 906 | 930 | 483,600 | 930 |
| 2024-09-06 | 933 | 957 | 924 | 957 | 586,300 | 957 |
| 2024-09-05 | 900 | 946 | 897 | 928 | 624,800 | 928 |
| 2024-09-04 | 900 | 922 | 894 | 900 | 570,600 | 900 |
| 2024-09-03 | 902 | 932 | 894 | 929 | 563,600 | 929 |
| 2024-09-02 | 910 | 912 | 893 | 893 | 405,700 | 893 |
| 2024-08-30 | 922 | 924 | 909 | 910 | 349,500 | 910 |
| 2024-08-29 | 925 | 940 | 913 | 918 | 404,800 | 918 |
| 2024-08-28 | 943 | 951 | 923 | 923 | 459,600 | 923 |
| 2024-08-27 | 934 | 951 | 926 | 943 | 614,900 | 943 |
| 2024-08-26 | 935 | 938 | 913 | 926 | 440,400 | 926 |
| 2024-08-23 | 883 | 935 | 880 | 935 | 741,200 | 935 |
| 2024-08-22 | 897 | 901 | 882 | 883 | 351,800 | 883 |
| 2024-08-21 | 905 | 909 | 881 | 886 | 647,600 | 886 |
| 2024-08-20 | 882 | 921 | 877 | 905 | 645,000 | 905 |
| 2024-08-19 | 892 | 900 | 868 | 874 | 487,100 | 874 |
| 2024-08-16 | 875 | 896 | 860 | 894 | 515,800 | 894 |
| 2024-08-15 | 855 | 879 | 851 | 860 | 371,600 | 860 |
| 2024-08-14 | 845 | 862 | 834 | 854 | 530,200 | 854 |
| 2024-08-13 | 885 | 888 | 832 | 840 | 931,100 | 840 |
| 2024-08-09 | 871 | 910 | 850 | 884 | 1,882,500 | 884 |
| 2024-08-08 | 797 | 808 | 781 | 781 | 617,700 | 781 |
| 2024-08-07 | 774 | 825 | 767 | 798 | 1,020,300 | 798 |
| 2024-08-06 | 770 | 799 | 752 | 784 | 1,406,200 | 784 |
| 2024-08-05 | 764 | 799 | 670 | 710 | 3,176,600 | 710 |
| 2024-08-02 | 812 | 845 | 807 | 809 | 1,432,100 | 809 |
| 2024-08-01 | 876 | 884 | 827 | 842 | 1,071,500 | 842 |
| 2024-07-31 | 860 | 875 | 855 | 871 | 458,600 | 871 |
| 2024-07-30 | 890 | 910 | 853 | 864 | 1,215,100 | 864 |
| 2024-07-29 | 875 | 903 | 859 | 896 | 1,240,400 | 896 |
| 2024-07-26 | 846 | 892 | 843 | 876 | 1,354,900 | 876 |
| 2024-07-25 | 842 | 887 | 831 | 839 | 2,014,500 | 839 |
| 2024-07-24 | 848 | 873 | 815 | 864 | 2,402,800 | 864 |
| 2024-07-23 | 898 | 899 | 837 | 845 | 3,287,100 | 845 |
| 2024-07-22 | 948 | 951 | 880 | 883 | 2,851,200 | 883 |
| 2024-07-19 | 945 | 957 | 924 | 953 | 1,695,400 | 953 |
| 2024-07-18 | 938 | 957 | 921 | 930 | 2,458,500 | 930 |
| 2024-07-17 | 980 | 989 | 905 | 968 | 7,406,400 | 968 |
| 2024-07-16 | 1,018 | 1,047 | 997 | 998 | 5,233,000 | 998 |
| 2024-07-12 | 1,035 | 1,094 | 1,025 | 1,078 | 3,291,700 | 1,078 |
| 2024-07-11 | 1,058 | 1,075 | 1,020 | 1,023 | 7,361,000 | 1,023 |
| 2024-07-10 | 1,095 | 1,150 | 1,066 | 1,127 | 7,276,500 | 1,127 |
| 2024-07-09 | 1,187 | 1,197 | 1,088 | 1,095 | 12,965,500 | 1,095 |
| 2024-07-08 | 1,275 | 1,329 | 1,202 | 1,208 | 22,886,000 | 1,208 |
| 2024-07-05 | 1,095 | 1,095 | 1,070 | 1,095 | 15,055,500 | 1,095 |
| 2024-07-04 | 803 | 956 | 802 | 945 | 1,706,700 | 945 |
| 2024-07-03 | 845 | 850 | 813 | 823 | 173,200 | 823 |
| 2024-07-02 | 803 | 859 | 803 | 845 | 277,400 | 845 |
| 2024-07-01 | 810 | 852 | 800 | 806 | 348,200 | 806 |
| 2024-06-28 | 765 | 816 | 757 | 807 | 619,500 | 807 |
| 2024-06-27 | 729 | 775 | 695 | 770 | 838,500 | 770 |
| 2024-06-26 | 822 | 834 | 707 | 714 | 558,400 | 714 |
| 2024-06-25 | 825 | 830 | 806 | 817 | 229,200 | 817 |
| 2024-06-24 | 808 | 839 | 796 | 832 | 277,200 | 832 |
| 2024-06-21 | 771 | 846 | 769 | 794 | 563,000 | 794 |
| 2024-06-20 | 792 | 802 | 764 | 780 | 338,000 | 780 |
| 2024-06-19 | 743 | 807 | 732 | 807 | 332,100 | 807 |
| 2024-06-18 | 728 | 736 | 680 | 734 | 364,100 | 734 |
| 2024-06-17 | 680 | 739 | 680 | 728 | 257,600 | 728 |
| 2024-06-14 | 664 | 684 | 655 | 681 | 63,800 | 681 |
| 2024-06-13 | 655 | 667 | 652 | 666 | 49,700 | 666 |
| 2024-06-12 | 678 | 680 | 631 | 652 | 177,500 | 652 |
| 2024-06-11 | 688 | 703 | 678 | 678 | 148,100 | 678 |
| 2024-06-10 | 658 | 688 | 651 | 688 | 176,200 | 688 |
| 2024-06-07 | 638 | 660 | 623 | 650 | 137,200 | 650 |
| 2024-06-06 | 648 | 659 | 632 | 640 | 138,400 | 640 |
| 2024-06-05 | 640 | 656 | 619 | 636 | 175,700 | 636 |
| 2024-06-04 | 626 | 705 | 626 | 637 | 621,800 | 637 |
| 2024-06-03 | 543 | 609 | 543 | 607 | 129,700 | 607 |
| 2024-05-31 | 550 | 550 | 536 | 543 | 86,300 | 543 |
| 2024-05-30 | 595 | 595 | 544 | 544 | 386,800 | 544 |
| 2024-05-29 | 599 | 610 | 596 | 601 | 38,400 | 601 |
| 2024-05-28 | 605 | 612 | 599 | 599 | 23,200 | 599 |
| 2024-05-27 | 615 | 627 | 596 | 605 | 81,000 | 605 |
| 2024-05-24 | 615 | 628 | 607 | 617 | 51,600 | 617 |
| 2024-05-23 | 643 | 654 | 616 | 619 | 115,300 | 619 |
| 2024-05-22 | 637 | 652 | 633 | 637 | 145,700 | 637 |
| 2024-05-21 | 634 | 647 | 634 | 639 | 89,700 | 639 |
| 2024-05-20 | 644 | 655 | 626 | 635 | 178,400 | 635 |
| 2024-05-17 | 645 | 659 | 640 | 651 | 72,200 | 651 |
| 2024-05-16 | 639 | 658 | 628 | 648 | 89,000 | 648 |
| 2024-05-15 | 614 | 667 | 600 | 639 | 168,500 | 639 |
| 2024-05-14 | 635 | 648 | 620 | 634 | 150,000 | 634 |
| 2024-05-13 | 611 | 640 | 611 | 627 | 76,000 | 627 |
| 2024-05-10 | 618 | 625 | 614 | 621 | 59,700 | 621 |
| 2024-05-09 | 619 | 625 | 614 | 617 | 52,400 | 617 |
| 2024-05-08 | 617 | 628 | 611 | 611 | 120,700 | 611 |
| 2024-05-07 | 628 | 634 | 606 | 625 | 85,500 | 625 |
| 2024-05-02 | 617 | 637 | 615 | 623 | 56,700 | 623 |
| 2024-05-01 | 620 | 621 | 608 | 615 | 39,600 | 615 |
| 2024-04-30 | 609 | 620 | 601 | 620 | 41,100 | 620 |
| 2024-04-26 | 589 | 609 | 582 | 605 | 382,500 | 605 |
| 2024-04-25 | 588 | 606 | 588 | 592 | 73,000 | 592 |
| 2024-04-24 | 599 | 602 | 581 | 592 | 85,200 | 592 |
| 2024-04-23 | 599 | 611 | 587 | 600 | 116,500 | 600 |
| 2024-04-22 | 566 | 608 | 560 | 605 | 123,500 | 605 |
| 2024-04-19 | 598 | 598 | 553 | 566 | 179,300 | 566 |
| 2024-04-18 | 566 | 624 | 566 | 603 | 312,800 | 603 |
| 2024-04-17 | 552 | 581 | 548 | 568 | 111,800 | 568 |
| 2024-04-16 | 547 | 559 | 538 | 553 | 88,800 | 553 |
| 2024-04-15 | 555 | 555 | 544 | 552 | 79,900 | 552 |
| 2024-04-12 | 531 | 561 | 516 | 556 | 197,300 | 556 |
| 2024-04-11 | 530 | 537 | 515 | 533 | 180,200 | 533 |
| 2024-04-10 | 569 | 571 | 530 | 532 | 196,400 | 532 |
| 2024-04-09 | 609 | 609 | 567 | 572 | 178,600 | 572 |
| 2024-04-08 | 596 | 611 | 595 | 603 | 128,500 | 603 |
| 2024-04-05 | 587 | 614 | 586 | 599 | 90,500 | 599 |
| 2024-04-04 | 622 | 622 | 590 | 594 | 153,200 | 594 |
| 2024-04-03 | 625 | 657 | 624 | 628 | 99,400 | 628 |
| 2024-04-02 | 610 | 642 | 604 | 634 | 128,400 | 634 |
| 2024-04-01 | 604 | 615 | 576 | 610 | 229,000 | 610 |
| 2024-03-29 | 648 | 660 | 589 | 611 | 307,600 | 611 |
| 2024-03-28 | 718 | 735 | 646 | 648 | 320,900 | 648 |
| 2024-03-27 | 739 | 763 | 738 | 750 | 293,600 | 750 |
| 2024-03-26 | 732 | 749 | 732 | 738 | 162,400 | 738 |
| 2024-03-25 | 741 | 746 | 724 | 728 | 158,600 | 728 |
| 2024-03-22 | 720 | 750 | 715 | 736 | 253,700 | 736 |
| 2024-03-21 | 708 | 732 | 708 | 717 | 201,000 | 717 |
| 2024-03-19 | 715 | 723 | 703 | 707 | 82,900 | 707 |
| 2024-03-18 | 699 | 718 | 698 | 707 | 64,000 | 707 |
| 2024-03-15 | 700 | 723 | 697 | 697 | 187,100 | 697 |
| 2024-03-14 | 699 | 703 | 692 | 692 | 36,400 | 692 |
| 2024-03-13 | 707 | 712 | 696 | 696 | 110,800 | 696 |
| 2024-03-12 | 679 | 715 | 672 | 711 | 106,000 | 711 |
| 2024-03-11 | 700 | 701 | 676 | 679 | 193,300 | 679 |
| 2024-03-08 | 711 | 723 | 708 | 719 | 191,900 | 719 |
| 2024-03-07 | 688 | 704 | 682 | 700 | 169,000 | 700 |
| 2024-03-06 | 684 | 690 | 679 | 686 | 81,300 | 686 |
| 2024-03-05 | 670 | 691 | 670 | 684 | 94,900 | 684 |
| 2024-03-04 | 672 | 675 | 653 | 670 | 148,900 | 670 |
| 2024-03-01 | 703 | 703 | 666 | 674 | 214,700 | 674 |
| 2024-02-29 | 667 | 723 | 666 | 711 | 360,600 | 711 |
| 2024-02-28 | 634 | 665 | 634 | 657 | 132,900 | 657 |
| 2024-02-27 | 600 | 633 | 600 | 633 | 107,700 | 633 |
| 2024-02-26 | 605 | 610 | 597 | 604 | 83,500 | 604 |
| 2024-02-22 | 604 | 616 | 600 | 607 | 166,200 | 607 |
| 2024-02-21 | 592 | 606 | 588 | 605 | 87,900 | 605 |
| 2024-02-20 | 600 | 607 | 596 | 600 | 94,200 | 600 |
| 2024-02-19 | 570 | 602 | 562 | 602 | 187,000 | 602 |
| 2024-02-16 | 527 | 574 | 524 | 571 | 264,100 | 571 |
| 2024-02-15 | 528 | 534 | 518 | 518 | 91,400 | 518 |
| 2024-02-14 | 545 | 546 | 519 | 525 | 116,200 | 525 |
| 2024-02-13 | 560 | 563 | 535 | 545 | 192,300 | 545 |
| 2024-02-09 | 585 | 591 | 571 | 571 | 169,300 | 571 |
| 2024-02-08 | 582 | 586 | 574 | 581 | 145,900 | 581 |
| 2024-02-07 | 545 | 586 | 541 | 585 | 251,500 | 585 |
| 2024-02-06 | 531 | 549 | 527 | 543 | 79,600 | 543 |
| 2024-02-05 | 556 | 558 | 535 | 535 | 137,200 | 535 |
| 2024-02-02 | 542 | 559 | 536 | 556 | 166,500 | 556 |
| 2024-02-01 | 525 | 550 | 524 | 545 | 203,200 | 545 |
| 2024-01-31 | 498 | 525 | 497 | 524 | 280,300 | 524 |
| 2024-01-30 | 496 | 498 | 486 | 497 | 290,500 | 497 |
| 2024-01-29 | 479 | 497 | 479 | 497 | 108,600 | 497 |
| 2024-01-26 | 470 | 485 | 468 | 479 | 110,100 | 479 |
| 2024-01-25 | 470 | 476 | 462 | 469 | 77,300 | 469 |
| 2024-01-24 | 455 | 478 | 455 | 473 | 128,600 | 473 |
| 2024-01-23 | 463 | 463 | 452 | 456 | 72,200 | 456 |
| 2024-01-22 | 440 | 457 | 440 | 456 | 101,600 | 456 |
| 2024-01-19 | 437 | 444 | 432 | 441 | 74,600 | 441 |
| 2024-01-18 | 437 | 442 | 437 | 437 | 42,100 | 437 |
| 2024-01-17 | 438 | 447 | 438 | 439 | 44,900 | 439 |
| 2024-01-16 | 437 | 440 | 433 | 438 | 68,000 | 438 |
| 2024-01-15 | 437 | 446 | 437 | 440 | 62,600 | 440 |
| 2024-01-12 | 437 | 441 | 432 | 438 | 126,400 | 438 |
| 2024-01-11 | 443 | 452 | 439 | 439 | 60,300 | 439 |
| 2024-01-10 | 456 | 456 | 442 | 442 | 62,800 | 442 |
| 2024-01-09 | 444 | 458 | 438 | 456 | 82,400 | 456 |
| 2024-01-05 | 443 | 453 | 439 | 443 | 114,000 | 443 |
| 2024-01-04 | 418 | 443 | 413 | 443 | 124,200 | 443 |
分割・併合履歴 ： なし
