1. HOME >
  2. 株価時系列 >
  3. 3205 >
  4. 2020年

3205 (株)ダイドーリミテッド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3017217317117356,200173
2020-12-2917017216917178,900171
2020-12-28171171169169116,300169
2020-12-2517517517117195,000171
2020-12-24176178175175117,000175
2020-12-2318118318018045,200180
2020-12-2218518518218279,300182
2020-12-2118718818518559,000185
2020-12-1818818818718850,300188
2020-12-1718919018818856,100188
2020-12-1619019018918961,700189
2020-12-15195195190192108,300192
2020-12-1419519519419438,200194
2020-12-1119419519419532,100195
2020-12-1019319419319418,600194
2020-12-0919419519319329,900193
2020-12-0819619619419447,200194
2020-12-0719619719519634,100196
2020-12-0419719719619635,900196
2020-12-0319719919619624,400196
2020-12-0219819919719734,000197
2020-12-0119719919719734,100197
2020-11-3019819919719719,600197
2020-11-2719920019819828,200198
2020-11-2619819919819915,000199
2020-11-2519819919719717,000197
2020-11-2419820019719830,200198
2020-11-2019519819519819,900198
2020-11-1919619819619621,800196
2020-11-1819819919719730,300197
2020-11-1720020019919921,900199
2020-11-1620020019920022,600200
2020-11-1320020219719936,500199
2020-11-1220220220020219,500202
2020-11-1120020219920251,000202
2020-11-1020020119920155,400201
2020-11-0919920019720030,500200
2020-11-0619819919719933,800199
2020-11-0519719819719813,000198
2020-11-0419719819519618,000196
2020-11-0219719819519717,200197
2020-10-3019519619519517,000195
2020-10-2919619719519518,900195
2020-10-281971981961977,000197
2020-10-2719619819619827,400198
2020-10-261971981971974,900197
2020-10-2319919919619814,000198
2020-10-2219819919719725,100197
2020-10-2119819919819913,700199
2020-10-201981991981989,600198
2020-10-1919920019719823,700198
2020-10-1620320319919919,800199
2020-10-1520120220020018,600200
2020-10-1420320420120117,800201
2020-10-1320420520420412,200204
2020-10-1220520620320311,800203
2020-10-0920820820520526,200205
2020-10-0820920920720822,100208
2020-10-0721021120820947,600209
2020-10-0620820920820910,300209
2020-10-0520620820620822,400208
2020-10-0220420620420641,700206
2020-09-3020320320120340,300203
2020-09-2920020319920172,700201
2020-09-2819920419820480,500204
2020-09-2520020019819938,800199
2020-09-2420020119920049,500200
2020-09-2320320519920069,700200
2020-09-1820020519920549,900205
2020-09-1720020019920027,500200
2020-09-1620020019920035,600200
2020-09-1520020019920027,500200
2020-09-1420020019920013,100200
2020-09-1120020019820034,400200
2020-09-1019920019819946,200199
2020-09-0919920019819837,200198
2020-09-0819920019920024,200200
2020-09-0719920019919929,500199
2020-09-0419819919819921,200199
2020-09-0319920019819819,900198
2020-09-021981991981987,000198
2020-09-0119819819719820,100198
2020-08-3119819819719714,500197
2020-08-2819719819619831,600198
2020-08-271981981971987,500198
2020-08-2619819819519731,300197
2020-08-2519719819619815,000198
2020-08-241961971961969,700196
2020-08-211971971961967,500196
2020-08-2019519719519612,200196
2020-08-1919719719519510,000195
2020-08-1819619719519517,100195
2020-08-1719919919719710,100197
2020-08-1419919919719714,000197
2020-08-1319719919619933,200199
2020-08-1219719819519734,100197
2020-08-1119519819519731,100197
2020-08-0719219519219522,300195
2020-08-0619819819219218,100192
2020-08-0519320019319835,300198
2020-08-0419119419019422,400194
2020-08-0319019118919124,200191
2020-07-3119119218918936,000189
2020-07-3019219319019319,600193
2020-07-2919519519219214,800192
2020-07-2819519519319414,900194
2020-07-2719419419219421,200194
2020-07-2219519619419416,900194
2020-07-2119519519219516,700195
2020-07-2019619619219515,600195
2020-07-1719919919419634,300196
2020-07-1619719819019148,600191
2020-07-1519619819019369,300193
2020-07-1419719719019458,200194
2020-07-1319119719119649,700196
2020-07-10198199189190116,300190
2020-07-0920820920120356,200203
2020-07-0821121120920916,700209
2020-07-0721021120821118,000211
2020-07-0621221221021227,400212
2020-07-0321121421021423,400214
2020-07-0221021420921126,700211
2020-07-0121721821121138,300211
2020-06-3021822021721724,800217
2020-06-2921922121821831,800218
2020-06-2622122121922130,600221
2020-06-2521922221922216,000222
2020-06-2422022221921918,000219
2020-06-2322022221922125,600221
2020-06-2221922121922133,900221
2020-06-1922122221922121,100221
2020-06-1822022121822118,500221
2020-06-1721922121922120,900221
2020-06-1621522021522037,700220
2020-06-1521622221121135,400211
2020-06-12212219212213138,600213
2020-06-11238238220223102,600223
2020-06-1022823822723853,900238
2020-06-0922722722522635,800226
2020-06-0822622722522736,600227
2020-06-0522422522322534,300225
2020-06-0422522522322529,100225
2020-06-0322522522122446,900224
2020-06-0222522822222543,700225
2020-06-0122822822422627,500226
2020-05-2922622822322858,700228
2020-05-2822022721822793,900227
2020-05-2720621820621882,600218
2020-05-2620420920420648,100206
2020-05-2520020419820337,000203
2020-05-2220420419820030,200200
2020-05-2120220219819824,700198
2020-05-2019620419620270,000202
2020-05-1919519619019499,200194
2020-05-1820120319719946,600199
2020-05-1520620720320515,700205
2020-05-142072082062065,600206
2020-05-1321121120720817,800208
2020-05-1220521320521134,700211
2020-05-1120020519920552,300205
2020-05-0819719819419832,100198
2020-05-0719719819319328,200193
2020-05-0120020019719720,200197
2020-04-3020020019720033,900200
2020-04-2819519819219850,800198
2020-04-2719119519119520,400195
2020-04-2419319319019220,400192
2020-04-2319119319019315,100193
2020-04-2219219319019125,000191
2020-04-2119419619219627,100196
2020-04-2019619619419537,200195
2020-04-1719319819319424,900194
2020-04-1618819418819444,600194
2020-04-1518919118818842,400188
2020-04-1418718918718929,800189
2020-04-1318719018618718,000187
2020-04-1019119318618834,800188
2020-04-0918819218618841,900188
2020-04-0818319618119069,000190
2020-04-0718018317618367,700183
2020-04-06171178164176110,100176
2020-04-0318018217017244,200172
2020-04-0218418417517570,900175
2020-04-0120120118618688,100186
2020-03-3120620620020269,800202
2020-03-30210211200202272,600202
2020-03-27217236217236428,900236
2020-03-26214217210217133,500217
2020-03-25210215206215113,100215
2020-03-24202205200204104,500204
2020-03-23186200186198164,300198
2020-03-19183190180186186,600186
2020-03-18178186177181170,900181
2020-03-17165180164179149,700179
2020-03-16169175163171254,500171
2020-03-13166168159161269,100161
2020-03-12180185175176110,100176
2020-03-1118919418618695,900186
2020-03-10180193172190195,400190
2020-03-09200201190190255,500190
2020-03-06214214206206194,300206
2020-03-0522022021521588,000215
2020-03-0422222221821885,300218
2020-03-03227231226226122,100226
2020-03-02213229211223210,600223
2020-02-28225225212213217,800213
2020-02-27247248236236124,600236
2020-02-2625025124724884,900248
2020-02-25259259252252111,200252
2020-02-2126526526326345,900263
2020-02-2026626626526534,600265
2020-02-1926626726526528,200265
2020-02-1826626726626630,300266
2020-02-1726826926626647,000266
2020-02-1427027026827031,000270
2020-02-1327027126927073,600270
2020-02-1227127227027028,300270
2020-02-1027127127027129,800271
2020-02-0727227327027151,800271
2020-02-0627127427127288,900272
2020-02-0527327327227238,500272
2020-02-0427127327127327,500273
2020-02-0327127427127270,700272
2020-01-31274276272276138,100276
2020-01-30275275271271109,100271
2020-01-2927527627427537,300275
2020-01-2827627627427588,700275
2020-01-2727627727627644,000276
2020-01-2427727827627819,100278
2020-01-2327627727627725,200277
2020-01-2227727827627631,000276
2020-01-2127727827627725,400277
2020-01-2027827827727726,500277
2020-01-1727827927627856,500278
2020-01-1627927927727735,500277
2020-01-1527927927827827,700278
2020-01-1427927927827930,700279
2020-01-1027927927827923,600279
2020-01-0927927927827923,500279
2020-01-0827827927727845,500278
2020-01-0727727927727929,500279
2020-01-0627827927627877,800278

分割・併合履歴 ： なし