3205 (株)ダイドーリミテッド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 723 | 773 | 723 | 770 | 664,300 | 770 |
| 2025-04-07 | 700 | 720 | 676 | 694 | 958,100 | 694 |
| 2025-04-04 | 758 | 779 | 736 | 754 | 680,100 | 754 |
| 2025-04-03 | 761 | 784 | 751 | 771 | 812,400 | 771 |
| 2025-04-02 | 809 | 814 | 783 | 787 | 855,500 | 787 |
| 2025-04-01 | 860 | 861 | 798 | 808 | 1,445,900 | 808 |
| 2025-03-31 | 891 | 891 | 852 | 863 | 1,145,700 | 863 |
| 2025-03-28 | 858 | 960 | 850 | 928 | 2,746,100 | 928 |
| 2025-03-27 | 1,150 | 1,163 | 1,144 | 1,153 | 1,105,000 | 1,153 |
| 2025-03-26 | 1,180 | 1,180 | 1,114 | 1,152 | 1,579,400 | 1,152 |
| 2025-03-25 | 1,182 | 1,186 | 1,176 | 1,180 | 626,500 | 1,180 |
| 2025-03-24 | 1,190 | 1,190 | 1,180 | 1,182 | 685,600 | 1,182 |
| 2025-03-21 | 1,195 | 1,204 | 1,189 | 1,190 | 779,500 | 1,190 |
| 2025-03-19 | 1,192 | 1,198 | 1,190 | 1,192 | 463,800 | 1,192 |
| 2025-03-18 | 1,194 | 1,198 | 1,185 | 1,191 | 487,900 | 1,191 |
| 2025-03-17 | 1,190 | 1,199 | 1,183 | 1,188 | 597,700 | 1,188 |
| 2025-03-14 | 1,180 | 1,189 | 1,180 | 1,185 | 385,500 | 1,185 |
| 2025-03-13 | 1,189 | 1,191 | 1,180 | 1,180 | 374,500 | 1,180 |
| 2025-03-12 | 1,184 | 1,196 | 1,172 | 1,189 | 473,200 | 1,189 |
| 2025-03-11 | 1,170 | 1,186 | 1,150 | 1,184 | 496,100 | 1,184 |
| 2025-03-10 | 1,189 | 1,196 | 1,171 | 1,177 | 415,700 | 1,177 |
| 2025-03-07 | 1,210 | 1,210 | 1,174 | 1,175 | 646,500 | 1,175 |
| 2025-03-06 | 1,220 | 1,225 | 1,209 | 1,213 | 520,400 | 1,213 |
| 2025-03-05 | 1,180 | 1,213 | 1,178 | 1,210 | 598,100 | 1,210 |
| 2025-03-04 | 1,181 | 1,197 | 1,170 | 1,196 | 522,300 | 1,196 |
| 2025-03-03 | 1,181 | 1,185 | 1,167 | 1,181 | 537,800 | 1,181 |
| 2025-02-28 | 1,150 | 1,171 | 1,128 | 1,152 | 624,200 | 1,152 |
| 2025-02-27 | 1,143 | 1,161 | 1,136 | 1,152 | 501,700 | 1,152 |
| 2025-02-26 | 1,145 | 1,154 | 1,112 | 1,138 | 743,300 | 1,138 |
| 2025-02-25 | 1,170 | 1,170 | 1,152 | 1,152 | 513,400 | 1,152 |
| 2025-02-21 | 1,170 | 1,177 | 1,155 | 1,174 | 452,500 | 1,174 |
| 2025-02-20 | 1,189 | 1,195 | 1,152 | 1,175 | 836,200 | 1,175 |
| 2025-02-19 | 1,215 | 1,243 | 1,182 | 1,193 | 1,411,500 | 1,193 |
| 2025-02-18 | 1,151 | 1,208 | 1,136 | 1,195 | 1,350,600 | 1,195 |
| 2025-02-17 | 1,121 | 1,154 | 1,103 | 1,145 | 1,162,200 | 1,145 |
| 2025-02-14 | 1,098 | 1,133 | 1,094 | 1,107 | 1,061,200 | 1,107 |
| 2025-02-13 | 1,042 | 1,119 | 1,026 | 1,082 | 2,257,200 | 1,082 |
| 2025-02-12 | 1,007 | 1,022 | 1,004 | 1,012 | 449,200 | 1,012 |
| 2025-02-10 | 1,034 | 1,037 | 1,008 | 1,012 | 579,600 | 1,012 |
| 2025-02-07 | 1,038 | 1,043 | 1,031 | 1,038 | 193,600 | 1,038 |
| 2025-02-06 | 1,045 | 1,052 | 1,038 | 1,038 | 337,300 | 1,038 |
| 2025-02-05 | 1,037 | 1,047 | 1,033 | 1,043 | 287,600 | 1,043 |
| 2025-02-04 | 1,044 | 1,044 | 1,035 | 1,037 | 283,000 | 1,037 |
| 2025-02-03 | 1,051 | 1,051 | 1,033 | 1,037 | 482,900 | 1,037 |
| 2025-01-31 | 1,050 | 1,061 | 1,040 | 1,049 | 584,100 | 1,049 |
| 2025-01-30 | 1,035 | 1,050 | 1,026 | 1,050 | 731,000 | 1,050 |
| 2025-01-29 | 1,053 | 1,053 | 1,034 | 1,036 | 675,800 | 1,036 |
| 2025-01-28 | 1,050 | 1,052 | 1,036 | 1,051 | 634,500 | 1,051 |
| 2025-01-27 | 1,018 | 1,050 | 1,018 | 1,050 | 885,000 | 1,050 |
| 2025-01-24 | 985 | 1,016 | 985 | 1,014 | 986,900 | 1,014 |
| 2025-01-23 | 979 | 995 | 971 | 983 | 601,200 | 983 |
| 2025-01-22 | 987 | 1,003 | 957 | 976 | 1,562,300 | 976 |
| 2025-01-21 | 985 | 990 | 972 | 982 | 411,600 | 982 |
| 2025-01-20 | 984 | 986 | 967 | 977 | 444,400 | 977 |
| 2025-01-17 | 964 | 983 | 960 | 982 | 427,800 | 982 |
| 2025-01-16 | 980 | 996 | 964 | 967 | 982,900 | 967 |
| 2025-01-15 | 946 | 981 | 940 | 972 | 651,200 | 972 |
| 2025-01-14 | 950 | 955 | 933 | 947 | 439,700 | 947 |
| 2025-01-10 | 946 | 957 | 943 | 948 | 315,800 | 948 |
| 2025-01-09 | 945 | 963 | 940 | 955 | 418,300 | 955 |
| 2025-01-08 | 974 | 974 | 943 | 945 | 782,900 | 945 |
| 2025-01-07 | 957 | 974 | 951 | 974 | 650,100 | 974 |
| 2025-01-06 | 940 | 960 | 940 | 954 | 772,300 | 954 |
分割・併合履歴 ： なし