KabuInsight

ダイドーグループホールディングス

2590
プライム/食料品/DyDo GROUP HOLDINGS,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,764.02,764.02,712.02,712.0-52.0-1.88%144,900
2026-03-122,815.02,844.02,756.02,764.0-101.0-3.53%210,400
2026-03-112,909.02,921.02,865.02,865.0-47.0-1.61%160,700
2026-03-102,890.02,949.02,871.02,912.0+18.0+0.62%225,900
2026-03-092,735.02,900.02,728.02,894.0+103.0+3.69%500,300
2026-03-062,774.02,823.02,701.02,791.0+6.0+0.22%453,100
2026-03-052,714.02,824.02,687.02,785.0+269.0+10.69%1,068,700
2026-03-042,521.02,540.02,501.02,516.0-50.0-1.95%178,200
2026-03-032,620.02,620.02,566.02,566.0-44.0-1.69%101,100
2026-03-022,580.02,621.02,571.02,610.0+10.0+0.38%168,600
2026-02-272,585.02,604.02,573.02,600.0+37.0+1.44%135,900
2026-02-262,574.02,575.02,555.02,563.0-11.0-0.43%75,700
2026-02-252,568.02,583.02,552.02,574.0+6.0+0.23%95,200
2026-02-242,535.02,584.02,535.02,568.0+33.0+1.30%140,600
2026-02-202,526.02,555.02,524.02,535.0+9.0+0.36%90,100
2026-02-192,525.02,550.02,503.02,526.0+1.0+0.04%108,800
2026-02-182,540.02,557.02,516.02,525.0+10.0+0.40%94,000
2026-02-172,525.02,542.02,501.02,515.0-34.0-1.33%105,800
2026-02-162,551.02,558.02,540.02,549.00.00.00%67,900
2026-02-132,560.02,562.02,526.02,549.0-10.0-0.39%65,500
2026-02-122,547.02,564.02,538.02,559.0+6.0+0.24%97,700
2026-02-102,517.02,562.02,511.02,553.0+32.0+1.27%167,700
2026-02-092,535.02,541.02,521.02,521.0-14.0-0.55%56,200
2026-02-062,526.02,544.02,521.02,535.0+5.0+0.20%64,300
2026-02-052,529.02,547.02,520.02,530.0+16.0+0.64%89,300
2026-02-042,503.02,523.02,500.02,514.0+7.0+0.28%56,100
2026-02-032,495.02,509.02,485.02,507.0+21.0+0.84%60,000
2026-02-022,463.02,495.02,463.02,486.0+25.0+1.02%71,100
2026-01-302,423.02,468.02,421.02,461.0+38.0+1.57%86,100
2026-01-292,440.02,441.02,415.02,423.0-19.0-0.78%118,500
2026-01-282,484.02,484.02,442.02,442.0-60.0-2.40%161,000
2026-01-272,510.02,515.02,491.02,502.0+6.0+0.24%86,700
2026-01-262,502.02,510.02,481.02,496.0-34.0-1.34%165,700
2026-01-232,534.02,534.02,512.02,530.0+10.0+0.40%67,700
2026-01-222,508.02,545.02,500.02,520.0+20.0+0.80%89,700
2026-01-212,520.02,530.02,500.02,500.0-20.0-0.79%109,000
2026-01-202,530.02,543.02,504.02,520.0-27.0-1.06%143,400
2026-01-192,559.02,560.02,518.02,547.0-112.0-4.21%350,900
2026-01-162,656.02,662.02,584.02,659.0+103.0+4.03%417,000
2026-01-152,559.02,570.02,547.02,556.0-1.0-0.04%223,000
2026-01-142,564.02,572.02,549.02,557.0+9.0+0.35%153,600
2026-01-132,539.02,562.02,520.02,548.0+29.0+1.15%142,300
2026-01-092,555.02,560.02,513.02,519.0-23.0-0.90%136,100
2026-01-082,562.02,567.02,536.02,542.0-6.0-0.24%152,500
2026-01-072,540.02,550.02,531.02,548.0+14.0+0.55%97,400
2026-01-062,525.02,539.02,521.02,534.0+13.0+0.52%91,400
2026-01-052,540.02,545.02,509.02,521.0-10.0-0.40%116,900
2025-12-302,545.02,553.02,522.02,531.0+2.0+0.08%137,900
2025-12-292,547.02,547.02,516.02,529.0+14.0+0.56%137,900
2025-12-262,512.02,518.02,506.02,515.0+13.0+0.52%63,500
2025-12-252,485.02,520.02,477.02,502.0+27.0+1.09%55,000
2025-12-242,473.02,490.02,466.02,475.0+7.0+0.28%53,300
2025-12-232,461.02,479.02,461.02,468.0+7.0+0.28%48,600
2025-12-222,483.02,490.02,450.02,461.0-22.0-0.89%96,300
2025-12-192,480.02,495.02,471.02,483.0+2.0+0.08%67,800
2025-12-182,474.02,487.02,462.02,481.0+31.0+1.27%71,000
2025-12-172,506.02,506.02,450.02,450.0-56.0-2.23%134,900
2025-12-162,537.02,540.02,506.02,506.0-23.0-0.91%62,600
2025-12-152,530.02,535.02,516.02,529.0+28.0+1.12%57,300
2025-12-122,522.02,533.02,500.02,501.0-2.0-0.08%66,800
2025-12-112,537.02,540.02,503.02,503.0-23.0-0.91%69,000
2025-12-102,492.02,535.02,492.02,526.0+40.0+1.61%62,300
2025-12-092,526.02,530.02,481.02,486.0-41.0-1.62%85,200
2025-12-082,521.02,529.02,510.02,527.0+14.0+0.56%54,100
2025-12-052,515.02,524.02,497.02,513.0+3.0+0.12%51,500
2025-12-042,493.02,510.02,493.02,510.0+15.0+0.60%57,300
2025-12-032,560.02,564.02,493.02,495.0-48.0-1.89%114,100
2025-12-022,579.02,580.02,534.02,543.0-23.0-0.90%79,100
2025-12-012,555.02,604.02,540.02,566.0+18.0+0.71%153,300
2025-11-282,535.02,588.02,521.02,548.0+62.0+2.49%247,100
2025-11-272,520.02,528.02,474.02,486.0-30.0-1.19%153,200
2025-11-262,511.02,524.02,506.02,516.0+12.0+0.48%75,300
2025-11-252,511.02,530.02,500.02,504.0-7.0-0.28%113,000
2025-11-212,450.02,511.02,450.02,511.0+91.0+3.76%171,100
2025-11-202,432.02,448.02,419.02,420.0-12.0-0.49%78,900
2025-11-192,460.02,462.02,426.02,432.0-26.0-1.06%66,700
2025-11-182,450.02,466.02,448.02,458.0+10.0+0.41%72,300
2025-11-172,446.02,461.02,442.02,448.0+8.0+0.33%74,500
2025-11-142,450.02,454.02,433.02,440.0-1.0-0.04%47,200
2025-11-132,440.02,450.02,428.02,441.0+1.0+0.04%67,300
2025-11-122,443.02,461.02,438.02,440.0+7.0+0.29%54,700
2025-11-112,455.02,455.02,424.02,433.0-19.0-0.77%64,900
2025-11-102,456.02,462.02,441.02,452.0-1.0-0.04%61,400
2025-11-072,416.02,453.02,416.02,453.0+38.0+1.57%57,700
2025-11-062,422.02,439.02,415.02,415.0-5.0-0.21%59,000
2025-11-052,438.02,443.02,413.02,420.0-8.0-0.33%65,400
2025-11-042,438.02,438.02,412.02,428.0+2.0+0.08%67,200
2025-10-312,434.02,436.02,420.02,426.0+10.0+0.41%60,600
2025-10-302,406.02,423.02,400.02,416.0+9.0+0.37%96,100
2025-10-292,456.02,460.02,407.02,407.0-50.0-2.04%156,800
2025-10-282,499.02,500.02,457.02,457.0-49.0-1.96%131,500
2025-10-272,501.02,510.02,497.02,506.0+6.0+0.24%56,700
2025-10-242,523.02,524.02,500.02,500.0-23.0-0.91%56,900
2025-10-232,529.02,536.02,521.02,523.0-1.0-0.04%36,500
2025-10-222,506.02,528.02,506.02,524.0+18.0+0.72%43,300
2025-10-212,510.02,516.02,502.02,506.0-4.0-0.16%40,700
2025-10-202,525.02,537.02,506.02,510.0-1.0-0.04%39,900
2025-10-172,512.02,525.02,507.02,511.0-1.0-0.04%42,800
2025-10-162,520.02,528.02,512.02,512.0-15.0-0.59%47,600
2025-10-152,536.02,545.02,519.02,527.0+9.0+0.36%52,500
2025-10-142,507.02,536.02,502.02,518.0-8.0-0.32%80,600
2025-10-102,515.02,527.02,501.02,526.0+4.0+0.16%61,900
2025-10-092,525.02,525.02,509.02,522.0-1.0-0.04%56,300
2025-10-082,542.02,562.02,523.02,523.0-6.0-0.24%62,300
2025-10-072,512.02,535.02,506.02,529.0+16.0+0.64%60,100
2025-10-062,522.02,533.02,504.02,513.0+18.0+0.72%82,700
2025-10-032,493.02,512.02,493.02,495.0+1.0+0.04%68,300
2025-10-022,500.02,514.02,482.02,494.0-4.0-0.16%68,300
2025-10-012,510.02,510.02,485.02,498.0-18.0-0.72%110,200
2025-09-302,537.02,537.02,511.02,516.0-24.0-0.94%94,600
2025-09-292,610.02,610.02,540.02,540.0-58.0-2.23%103,600
2025-09-262,592.02,606.02,587.02,598.0+8.0+0.31%74,100
2025-09-252,587.02,596.02,581.02,590.0+3.0+0.12%41,300
2025-09-242,580.02,594.02,575.02,587.0+3.0+0.12%50,500
2025-09-222,580.02,594.02,572.02,584.0+6.0+0.23%57,200
2025-09-192,590.02,596.02,566.02,578.0-12.0-0.46%84,400
2025-09-182,599.02,599.02,580.02,590.0+6.0+0.23%49,700
2025-09-172,580.02,603.02,577.02,584.0+2.0+0.08%51,000
2025-09-162,562.02,591.02,550.02,582.0+10.0+0.39%72,700
2025-09-122,564.02,577.02,558.02,572.0——77,500

直近120営業日分を表示