[2590 東証1部] ダイドーグループホールディングス 日足 時系列データ

[2590 東証1部] ダイドーグループホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-155880.005900.005840.005870.0059400348975000
2017-12-145920.005940.005910.005930.0035200208481000
2017-12-135900.005920.005880.005910.0045500268443000
2017-12-125870.005880.005830.005860.0046400271852000
2017-12-115890.005900.005840.005880.0039700233207000
2017-12-085750.005840.005730.005840.0045900266304000
2017-12-075750.005810.005750.005780.0039400227953000
2017-12-065810.005830.005730.005750.0042400244527000
2017-12-055770.005810.005730.005810.0032600188501000
2017-12-045830.005830.005770.005810.0033000191748000
2017-12-015780.005880.005760.005840.0079700464504000
2017-11-305750.005830.005730.005790.00112300650598000
2017-11-295670.005760.005640.005750.00116300664544000
2017-11-285540.005670.005530.005660.0081100454562000
2017-11-275630.005630.005540.005540.0036100201255000
2017-11-245590.005620.005580.005620.001630091310000
2017-11-225660.005660.005590.005590.001400078680000
2017-11-215590.005660.005580.005660.0030500171901000
2017-11-205550.005570.005530.005570.0026800148924000
2017-11-175630.005630.005540.005550.0028700160009000
2017-11-165490.005580.005470.005540.0020500113498000
2017-11-155600.005600.005490.005510.0042700235976000
2017-11-145630.005640.005600.005620.0025300142403000
2017-11-135640.005650.005620.005630.001530086187000
2017-11-105580.005640.005570.005620.0037300209387000
2017-11-095590.005640.005570.005610.0041400232192000
2017-11-085600.005600.005570.005600.001370076602000
2017-11-075570.005600.005550.005600.0021400119339000
2017-11-065550.005600.005550.005570.0025300141066000
2017-11-025550.005580.005530.005550.0023000127738000
2017-11-015560.005570.005530.005560.0030200167697000
2017-10-315570.005570.005550.005560.0024100133969000
2017-10-305550.005580.005540.005570.0035900199678000
2017-10-275550.005570.005530.005550.0026900149295000
2017-10-265480.005570.005480.005550.0042600235642000
2017-10-255500.005510.005470.005480.0035000192144000
2017-10-245460.005490.005450.005490.0028500156281000
2017-10-235470.005470.005420.005450.0035400192769000
2017-10-205400.005450.005400.005430.0018800102111000
2017-10-195440.005460.005400.005410.0030100163418000
2017-10-185430.005460.005420.005450.0022800124056000
2017-10-175450.005450.005400.005430.0034400186654000
2017-10-165420.005470.005410.005440.0032300176084000
2017-10-135410.005440.005400.005400.0034800188501000
2017-10-125370.005420.005370.005410.0020800112275000
2017-10-115360.005380.005340.005360.0023200124456000
2017-10-105360.005360.005330.005340.0022500120331000
2017-10-065350.005360.005300.005350.0041600221898000
2017-10-055370.005390.005360.005360.001630087556000
2017-10-045380.005400.005340.005350.0036900198006000
2017-10-035390.005400.005360.005370.0020500110272000
2017-10-025390.005400.005350.005360.0025500137009000
2017-09-295400.005410.005350.005360.0032300173774000
2017-09-285400.005400.005370.005370.0032800176465000
2017-09-275360.005400.005340.005390.0031100167280000
2017-09-265300.005340.005300.005340.0034600184184000
2017-09-255320.005320.005290.005300.0021700115072000
2017-09-225370.005370.005270.005290.0057700306145000
2017-09-215360.005360.005330.005330.0027000144232000
2017-09-205380.005400.005350.005360.0026800143913000
2017-09-195350.005430.005350.005400.0032900177614000
2017-09-155350.005390.005320.005350.0042000224761000
2017-09-145390.005410.005370.005390.0026500142841000
2017-09-135440.005440.005390.005390.0029100157215000
2017-09-125400.005420.005380.005410.0026600143691000
2017-09-115350.005380.005350.005350.0038900208486000
2017-09-085350.005370.005320.005330.0041900223817000
2017-09-075350.005390.005340.005360.0032900176340000
2017-09-065430.005440.005320.005330.0072800390376000
2017-09-055470.005490.005430.005440.0028900157536000
2017-09-045510.005510.005460.005480.0047100258213000
2017-09-015560.005580.005490.005530.0041300228424000
2017-08-315500.005560.005490.005560.0044000243399000
2017-08-305450.005530.005440.005500.0050400276109000
2017-08-295480.005520.005410.005430.0079700434876000
2017-08-285550.005570.005510.005540.0042300233917000
2017-08-255570.005580.005530.005560.0024800137636000
2017-08-245580.005620.005550.005590.0040500226383000
2017-08-235560.005600.005530.005600.0042900239049000
2017-08-225540.005540.005510.005520.0025300139850000
2017-08-215520.005560.005510.005560.0019900110260000
2017-08-185510.005550.005490.005540.0027200150119000
2017-08-175540.005580.005530.005550.0053200295365000
2017-08-165550.005570.005500.005500.0033600185603000
2017-08-155530.005560.005520.005550.0030400168539000
2017-08-145560.005570.005510.005550.0034600191927000
2017-08-105530.005560.005510.005560.0028700158922000
2017-08-095600.005600.005520.005530.0044500246745000
2017-08-085580.005610.005520.005610.0058100323800000
2017-08-075550.005560.005530.005550.0019600108696000
2017-08-045550.005560.005520.005560.0034800193025000
2017-08-035560.005560.005510.005540.0023500130021000
2017-08-025560.005560.005490.005540.0047400261522000
2017-08-015480.005560.005470.005560.0061100337713000
2017-07-315500.005500.005450.005470.0045900251192000
2017-07-285480.005520.005460.005500.0043300237645000
2017-07-275390.005490.005390.005450.0079900434756000
2017-07-265430.005470.005380.005390.00107600582386000
2017-07-255480.005490.005420.005430.0058700319972000
2017-07-245500.005510.005480.005510.0072000395795000
2017-07-215570.005580.005530.005540.0074700414745000
2017-07-205640.005650.005600.005610.0063800358629000
2017-07-195600.005660.005600.005640.0097300548020000
2017-07-185580.005610.005540.005600.002093001166553000
2017-07-145610.005650.005610.005610.002663001496153000
2017-07-135670.005690.005630.005640.00153900870580000
2017-07-125730.005730.005670.005670.00171100976691000
2017-07-115690.005740.005690.005730.0076400436358000
2017-07-105680.005730.005670.005690.0083100473543000
2017-07-075710.005730.005670.005670.0058000330492000
2017-07-065730.005750.005710.005710.0053400305817000
2017-07-055700.005740.005660.005730.0073200417904000
2017-07-045700.005710.005680.005700.0061300349100000
2017-07-035670.005690.005660.005680.0068200387177000
2017-06-305670.005670.005600.005660.0074500420533000
2017-06-295750.005750.005690.005700.0064000365535000
2017-06-285740.005760.005730.005750.0059200340265000
2017-06-275740.005760.005710.005750.0046100264426000
2017-06-265730.005730.005710.005730.0020800119055000
2017-06-235740.005750.005700.005700.0028100160707000
2017-06-225770.005780.005730.005740.0042900246577000
2017-06-215730.005780.005710.005780.0049700286249000
2017-06-205750.005770.005690.005720.0049700284548000
2017-06-195670.005740.005670.005740.0044300253535000
2017-06-165700.005700.005650.005670.0037000209951000
2017-06-155660.005710.005640.005690.0043300246228000
2017-06-145700.005700.005640.005640.0034300194485000
2017-06-135630.005680.005630.005660.0034200193399000
2017-06-125650.005660.005600.005630.0047200266033000
2017-06-095710.005730.005650.005660.0045400258193000
2017-06-085730.005750.005700.005710.0036700210239000
2017-06-075780.005790.005680.005710.0093300533843000
2017-06-065890.005890.005820.005820.0050300293555000
2017-06-055760.005900.005750.005870.00139700817408000
2017-06-025730.005770.005660.005750.00111900640661000
2017-06-015550.005700.005550.005700.00107400606077000
2017-05-315600.005600.005500.005530.0058400323800000
2017-05-305600.005600.005560.005600.0041800233576000
2017-05-295490.005590.005460.005580.00106300590187000
2017-05-265400.005470.005400.005450.0043700237933000
2017-05-255430.005440.005400.005400.0030200163703000
2017-05-245440.005440.005410.005420.0030500165576000
2017-05-235450.005480.005410.005430.0044800243987000
2017-05-225440.005460.005400.005430.0039400214132000
2017-05-195430.005430.005370.005400.0031800171542000
2017-05-185400.005410.005350.005400.0058400314695000
2017-05-175460.005460.005410.005430.0027700150329000
2017-05-165480.005480.005440.005460.0042300230728000
2017-05-155420.005460.005410.005460.0037400203505000
2017-05-125420.005440.005380.005420.0048500262195000
2017-05-115450.005450.005400.005420.0030500165444000
2017-05-105460.005460.005410.005420.0038700210163000
2017-05-095440.005450.005420.005440.0037000201118000
2017-05-085380.005440.005380.005430.0062500338111000
2017-05-025320.005370.005320.005360.0039800213018000
2017-05-015360.005380.005310.005330.0042200225344000
2017-04-285400.005420.005360.005360.0028300152368000
2017-04-275390.005420.005380.005400.0045900248074000
2017-04-265370.005380.005330.005380.0047200253135000
2017-04-255380.005380.005320.005330.0045200241348000
2017-04-245300.005350.005270.005350.0044000234049000
2017-04-215270.005270.005230.005270.0037700198194000
2017-04-205300.005300.005190.005220.0061800323451000
2017-04-195180.005280.005180.005230.0059600311874000
2017-04-185210.005220.005120.005160.0049700256342000
2017-04-175110.005200.005110.005200.0035900185647000
2017-04-145160.005180.005090.005100.0032500166190000
2017-04-135110.005160.005110.005150.0043600223893000
2017-04-125160.005170.005070.005100.0072100368199000
2017-04-115220.005220.005180.005190.0027400142467000
2017-04-105220.005260.005180.005200.0027400142740000
2017-04-075200.005250.005180.005210.0047900249921000
2017-04-065250.005260.005150.005160.0053700278722000
2017-04-055250.005300.005210.005230.0046400243655000
2017-04-045280.005320.005230.005250.0059100311653000
2017-04-035260.005300.005220.005270.0054900288955000
2017-03-315280.005290.005210.005210.0077600407297000
2017-03-305340.005360.005300.005310.0053700285796000
2017-03-295330.005380.005300.005340.0053900287010000
2017-03-285350.005370.005310.005350.0056100299925000
2017-03-275420.005420.005350.005350.0030000161344000
2017-03-245410.005430.005390.005410.0029500159518000
2017-03-235390.005430.005360.005410.0051500278185000
2017-03-225440.005470.005400.005400.0057400311706000
2017-03-215470.005480.005440.005460.0049600270852000
2017-03-175460.005460.005400.005450.0056100305246000
2017-03-165450.005470.005430.005460.0047400258476000
2017-03-155450.005470.005410.005440.0052500285146000
2017-03-145480.005480.005440.005470.0041100224455000
2017-03-135470.005500.005440.005460.0065500358355000
2017-03-105320.005430.005320.005410.0074700402621000
2017-03-095380.005400.005290.005290.00135400723884000
2017-03-085510.005520.005370.005370.002079001127534000
2017-03-075700.005750.005520.005550.00108600609394000
2017-03-065700.005760.005700.005760.001700097545000
2017-03-035730.005760.005690.005700.0028300161673000
2017-03-025690.005730.005660.005720.0026800152805000
2017-03-015650.005730.005650.005700.0026400150115000
2017-02-285720.005770.005690.005690.0024800141848000
2017-02-275760.005760.005700.005720.0025100143705000
2017-02-245720.005800.005720.005770.0044400255997000
2017-02-235700.005720.005660.005710.0029900170443000
2017-02-225680.005700.005660.005700.0027100153990000
2017-02-215650.005710.005630.005680.0041400234876000
2017-02-205660.005660.005590.005640.0037200209130000
2017-02-175690.005700.005640.005700.0038300217683000
2017-02-165700.005720.005630.005660.0057700326898000
2017-02-155690.005690.005640.005670.0037500212508000
2017-02-145650.005650.005590.005600.0041600233536000
2017-02-135620.005660.005590.005640.0039800224031000
2017-02-105570.005580.005520.005550.0036100200236000
2017-02-095540.005550.005510.005550.0039800220149000
2017-02-085550.005590.005510.005530.0047800264826000
2017-02-075670.005670.005530.005550.00122900686403000
2017-02-065900.005910.005820.005830.0020200117982000
2017-02-035850.005890.005840.005870.0019000111576000
2017-02-025910.005920.005850.005870.0037400219947000
2017-02-015980.005990.005910.005920.0046200274502000
2017-01-315930.005970.005930.005960.0041300245765000
2017-01-305940.005970.005930.005950.0027800165352000
2017-01-275950.005970.005920.005940.0037800224780000
2017-01-265950.005980.005920.005920.0096100570558000
2017-01-255990.005990.005930.005930.0035400210701000
2017-01-245920.005980.005920.005960.0037600223897000
2017-01-235940.005960.005900.005930.0064600383369000
2017-01-206000.006000.005940.005980.0064500385740000
2017-01-195980.006020.005970.006000.0060200361098000
2017-01-185900.005990.005860.005970.001970001166049000
2017-01-176040.006050.005940.005940.002439001463313000
2017-01-166060.006130.006060.006060.00125800763645000
2017-01-136050.006120.006050.006090.0066100402327000
2017-01-126110.006130.006060.006100.0079700485556000
2017-01-116140.006170.006110.006120.0062200381571000
2017-01-106210.006210.006120.006150.0090100555919000
2017-01-066270.006290.006170.006230.0074500464575000
2017-01-056170.006270.006150.006250.0074500462821000
2017-01-046100.006200.006090.006160.0077400476055000
2016-12-306040.006090.006010.006080.0037200225449000
2016-12-295980.006070.005980.006050.0048900294463000
2016-12-285890.006000.005890.005980.0049500294534000
2016-12-275910.005920.005870.005880.0023900140863000
2016-12-265880.005920.005870.005880.0021800128359000
2016-12-225840.005880.005840.005870.0026700156621000
2016-12-215840.005880.005830.005860.0032800192055000
2016-12-205790.005830.005770.005820.0022700131754000
2016-12-195750.005790.005740.005770.0018200104975000
2016-12-165750.005770.005720.005740.0031200179191000
2016-12-155700.005770.005700.005740.0027000154718000
2016-12-145790.005810.005710.005730.0048800280343000
2016-12-135680.005810.005680.005780.0058000334314000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter