3205 (株)ダイドーリミテッドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	420	424	417	421	50,000	421
2023-12-28	408	418	406	417	25,400	417
2023-12-27	408	414	408	411	41,600	411
2023-12-26	407	410	403	409	63,900	409
2023-12-25	430	435	410	410	127,700	410
2023-12-22	423	430	419	430	50,500	430
2023-12-21	430	430	419	423	84,500	423
2023-12-20	416	440	416	437	166,400	437
2023-12-19	417	425	413	421	68,700	421
2023-12-18	416	422	408	417	92,100	417
2023-12-15	398	422	398	422	156,100	422
2023-12-14	401	403	399	400	33,600	400
2023-12-13	400	405	400	400	24,500	400
2023-12-12	400	402	396	397	58,300	397
2023-12-11	387	405	387	405	80,900	405
2023-12-08	388	393	383	387	51,600	387
2023-12-07	396	398	390	393	38,800	393
2023-12-06	388	407	375	400	122,100	400
2023-12-05	396	396	383	387	73,500	387
2023-12-04	398	401	396	397	28,900	397
2023-12-01	401	404	399	400	42,400	400
2023-11-30	398	401	394	400	44,800	400
2023-11-29	396	404	394	398	46,100	398
2023-11-28	400	405	396	399	49,700	399
2023-11-27	384	412	384	396	182,200	396
2023-11-24	385	389	379	385	80,100	385
2023-11-22	382	390	382	385	36,400	385
2023-11-21	391	393	379	382	148,100	382
2023-11-20	368	398	367	391	338,300	391
2023-11-17	343	370	342	370	274,900	370
2023-11-16	337	345	337	343	21,000	343
2023-11-15	339	343	339	340	10,000	340
2023-11-14	337	342	337	340	25,300	340
2023-11-13	343	343	334	334	38,200	334
2023-11-10	342	344	339	343	33,600	343
2023-11-09	332	342	332	342	28,400	342
2023-11-08	339	340	331	334	86,800	334
2023-11-07	339	342	335	340	69,900	340
2023-11-06	350	350	339	341	64,800	341
2023-11-02	344	358	340	349	133,200	349
2023-11-01	345	346	341	345	38,700	345
2023-10-31	341	345	335	342	68,200	342
2023-10-30	342	347	337	345	278,900	345
2023-10-27	341	347	340	345	77,300	345
2023-10-26	340	345	339	340	49,500	340
2023-10-25	345	350	342	344	66,800	344
2023-10-24	342	348	336	345	122,700	345
2023-10-23	336	345	336	340	71,500	340
2023-10-20	336	343	333	340	55,600	340
2023-10-19	338	346	321	341	80,600	341
2023-10-18	343	348	339	342	85,900	342
2023-10-17	345	349	334	345	167,800	345
2023-10-16	318	350	318	342	414,500	342
2023-10-13	321	329	318	319	195,600	319
2023-10-12	313	328	311	327	203,400	327
2023-10-11	303	313	302	311	77,700	311
2023-10-10	297	302	296	302	58,100	302
2023-10-06	294	300	293	298	34,900	298
2023-10-05	283	294	283	293	60,200	293
2023-10-04	285	290	280	283	105,300	283
2023-10-03	297	297	290	290	67,200	290
2023-10-02	295	302	295	297	71,300	297
2023-09-29	306	306	295	295	79,400	295
2023-09-28	311	315	304	305	165,200	305
2023-09-27	313	317	311	317	165,500	317
2023-09-26	316	316	312	315	37,100	315
2023-09-25	314	322	313	316	172,000	316
2023-09-22	309	313	307	311	86,600	311
2023-09-21	306	312	305	310	78,000	310
2023-09-20	310	310	302	307	98,300	307
2023-09-19	312	315	310	312	147,600	312
2023-09-15	312	313	309	312	161,700	312
2023-09-14	313	315	312	313	84,300	313
2023-09-13	311	312	309	312	100,000	312
2023-09-12	311	312	310	312	55,000	312
2023-09-11	311	312	308	312	160,600	312
2023-09-08	310	312	310	310	68,000	310
2023-09-07	311	313	309	310	118,900	310
2023-09-06	309	312	308	309	138,000	309
2023-09-05	306	315	304	310	279,600	310
2023-09-04	306	306	304	306	41,500	306
2023-09-01	300	308	300	307	122,200	307
2023-08-31	298	303	298	300	30,100	300
2023-08-30	303	303	297	298	44,900	298
2023-08-29	303	304	295	304	94,800	304
2023-08-28	300	303	294	303	117,000	303
2023-08-25	300	303	293	301	375,000	301
2023-08-24	290	291	287	287	20,600	287
2023-08-23	280	289	280	289	29,200	289
2023-08-22	282	285	280	280	67,800	280
2023-08-21	281	284	281	281	26,900	281
2023-08-18	290	290	284	284	30,000	284
2023-08-17	292	292	288	290	32,600	290
2023-08-16	292	294	290	290	14,500	290
2023-08-15	293	295	290	294	30,900	294
2023-08-14	292	295	291	291	35,600	291
2023-08-10	288	295	281	293	74,000	293
2023-08-09	288	292	284	289	74,800	289
2023-08-08	275	288	275	288	90,600	288
2023-08-07	274	275	271	275	24,500	275
2023-08-04	267	275	267	273	26,200	273
2023-08-03	270	272	265	266	35,500	266
2023-08-02	273	273	269	270	28,100	270
2023-08-01	272	273	270	273	27,400	273
2023-07-31	271	275	267	272	66,000	272
2023-07-28	266	269	260	269	289,000	269
2023-07-27	266	268	264	267	51,100	267
2023-07-26	271	271	266	266	40,900	266
2023-07-25	270	271	267	270	45,800	270
2023-07-24	274	274	269	272	52,800	272
2023-07-21	274	276	272	273	39,500	273
2023-07-20	276	279	273	274	41,700	274
2023-07-19	276	279	274	276	33,500	276
2023-07-18	282	283	273	274	63,900	274
2023-07-14	283	285	280	282	37,700	282
2023-07-13	288	290	282	284	104,100	284
2023-07-12	297	303	290	292	115,500	292
2023-07-11	298	302	295	298	96,500	298
2023-07-10	301	305	298	298	124,200	298
2023-07-07	294	303	288	301	123,800	301
2023-07-06	294	298	289	292	101,700	292
2023-07-05	293	302	293	295	79,400	295
2023-07-04	296	303	296	296	112,600	296
2023-07-03	284	301	282	298	238,600	298
2023-06-30	278	284	278	281	73,600	281
2023-06-29	278	280	273	280	84,000	280
2023-06-28	278	281	277	281	89,600	281
2023-06-27	270	279	270	277	71,600	277
2023-06-26	270	274	264	274	37,800	274
2023-06-23	277	277	264	267	91,200	267
2023-06-22	275	277	272	274	61,800	274
2023-06-21	273	276	273	275	44,700	275
2023-06-20	273	278	271	276	101,400	276
2023-06-19	272	276	267	274	98,300	274
2023-06-16	263	274	263	273	160,100	273
2023-06-15	267	268	260	261	70,100	261
2023-06-14	269	277	262	267	257,900	267
2023-06-13	260	269	259	269	131,200	269
2023-06-12	252	261	252	260	108,700	260
2023-06-09	245	251	243	251	111,300	251
2023-06-08	241	253	241	243	92,100	243
2023-06-07	241	245	240	242	58,700	242
2023-06-06	244	244	238	239	78,000	239
2023-06-05	229	245	227	244	113,000	244
2023-06-02	229	229	223	225	72,700	225
2023-06-01	226	235	226	227	99,500	227
2023-05-31	236	236	226	226	114,000	226
2023-05-30	239	242	233	236	83,000	236
2023-05-29	257	260	237	241	169,400	241
2023-05-26	260	260	249	249	105,900	249
2023-05-25	264	264	254	257	86,900	257
2023-05-24	271	271	261	263	85,000	263
2023-05-23	285	285	272	272	100,700	272
2023-05-22	290	290	285	285	50,600	285
2023-05-19	291	297	291	292	56,800	292
2023-05-18	302	302	293	294	66,800	294
2023-05-17	309	309	297	299	130,900	299
2023-05-16	301	309	299	309	168,600	309
2023-05-15	298	305	293	302	146,900	302
2023-05-12	294	298	292	296	138,300	296
2023-05-11	284	293	283	291	105,200	291
2023-05-10	290	290	283	285	99,900	285
2023-05-09	283	293	283	288	116,300	288
2023-05-08	281	287	278	282	137,800	282
2023-05-02	283	286	279	282	44,500	282
2023-05-01	280	285	278	283	70,300	283
2023-04-28	279	283	277	279	123,800	279
2023-04-27	276	280	274	280	331,600	280
2023-04-26	279	280	273	279	117,400	279
2023-04-25	285	292	281	283	102,400	283
2023-04-24	282	289	279	289	101,000	289
2023-04-21	296	296	277	283	192,800	283
2023-04-20	299	304	291	299	188,500	299
2023-04-19	300	306	294	301	229,000	301
2023-04-18	300	307	296	302	171,900	302
2023-04-17	300	305	289	300	281,900	300
2023-04-14	299	305	297	299	272,700	299
2023-04-13	300	300	284	286	180,800	286
2023-04-12	278	302	278	300	412,600	300
2023-04-11	274	285	270	278	332,700	278
2023-04-10	251	275	251	274	195,600	274
2023-04-07	255	258	249	251	146,200	251
2023-04-06	257	263	254	257	108,300	257
2023-04-05	261	263	255	258	128,900	258
2023-04-04	266	267	260	260	127,400	260
2023-04-03	273	273	266	266	102,900	266
2023-03-31	273	275	270	272	95,600	272
2023-03-30	285	288	267	273	322,500	273
2023-03-29	304	304	299	303	140,900	303
2023-03-28	304	304	297	300	143,500	300
2023-03-27	299	307	299	303	149,600	303
2023-03-24	300	301	290	301	124,600	301
2023-03-23	304	306	297	300	252,400	300
2023-03-22	305	315	302	308	279,000	308
2023-03-20	295	306	295	304	254,100	304
2023-03-17	275	294	275	294	201,700	294
2023-03-16	270	279	270	277	94,200	277
2023-03-15	272	279	272	278	30,200	278
2023-03-14	275	278	272	275	64,500	275
2023-03-13	277	279	271	277	85,000	277
2023-03-10	282	283	278	278	116,600	278
2023-03-09	280	283	278	282	147,200	282
2023-03-08	277	282	277	277	89,900	277
2023-03-07	278	279	276	276	41,500	276
2023-03-06	279	279	277	279	49,900	279
2023-03-03	274	280	272	279	87,400	279
2023-03-02	275	275	271	271	39,000	271
2023-03-01	277	277	272	275	42,100	275
2023-02-28	275	281	275	276	97,600	276
2023-02-27	279	285	275	275	168,700	275
2023-02-24	275	280	275	279	104,900	279
2023-02-22	279	279	272	272	63,500	272
2023-02-21	278	279	273	279	94,100	279
2023-02-20	273	279	270	276	207,200	276
2023-02-17	263	271	262	271	138,000	271
2023-02-16	256	265	254	265	124,400	265
2023-02-15	252	254	251	252	37,100	252
2023-02-14	254	258	251	254	58,100	254
2023-02-13	247	252	238	249	415,000	249
2023-02-10	258	260	254	260	60,300	260
2023-02-09	254	262	253	255	57,700	255
2023-02-08	258	258	253	256	41,500	256
2023-02-07	254	261	254	254	88,500	254
2023-02-06	254	254	250	251	31,700	251
2023-02-03	255	255	250	251	66,000	251
2023-02-02	259	259	257	258	24,000	258
2023-02-01	258	261	255	259	57,800	259
2023-01-31	256	257	253	255	30,700	255
2023-01-30	253	259	252	257	255,300	257
2023-01-27	247	253	245	249	134,600	249
2023-01-26	253	254	247	247	120,900	247
2023-01-25	253	256	250	255	99,300	255
2023-01-24	259	259	252	254	110,600	254
2023-01-23	250	258	246	255	207,100	255
2023-01-20	246	252	245	249	87,300	249
2023-01-19	247	249	246	247	56,700	247
2023-01-18	249	251	245	247	65,000	247
2023-01-17	248	256	248	249	72,400	249
2023-01-16	247	251	243	248	137,900	248
2023-01-13	247	251	244	247	175,400	247
2023-01-12	268	268	247	247	394,300	247
2023-01-11	277	281	265	270	650,200	270
2023-01-10	272	282	269	275	389,400	275
2023-01-06	268	279	258	270	467,600	270
2023-01-05	261	277	257	268	685,900	268
2023-01-04	267	276	257	260	347,100	260

分割・併合履歴：なし

3205 (株)ダイドーリミテッド の時系列データ [2023年度]

3205 (株)ダイドーリミテッドの時系列データ [2023年度]