ダイオーズの株価時系列・推移
- 52週高値
- 125.99（2026/6/22）
- 52週安値
- 42.28（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 97.18 | 98.23 | 96.01 | 96.79 | 402,369 | 96.79 |
| 2026/9/29 | 97.97 | 98.74 | 95.96 | 97.18 | 442,179 | 97.18 |
| 2026/9/28 | 95.84 | 96.57 | 92.90 | 96.37 | 469,585 | 96.37 |
| 2026/9/25 | 95.89 | 97.91 | 95.13 | 95.84 | 353,412 | 95.84 |
| 2026/9/24 | 93.70 | 95.17 | 91.85 | 94.74 | 518,594 | 94.74 |
| 2026/9/23 | 94.79 | 95.83 | 92.23 | 95.51 | 328,729 | 95.51 |
| 2026/9/22 | 90.25 | 96.43 | 89.56 | 95.94 | 945,528 | 95.94 |
| 2026/9/21 | 94.43 | 94.43 | 90.68 | 90.73 | 686,655 | 90.73 |
| 2026/9/18 | 92.20 | 92.43 | 90.25 | 92.37 | 705,928 | 92.37 |
| 2026/9/17 | 92.79 | 93.50 | 90.58 | 90.79 | 375,499 | 90.79 |
| 2026/9/16 | 91.62 | 92.68 | 87.43 | 89.43 | 521,436 | 89.43 |
| 2026/9/15 | 91.71 | 91.81 | 86.85 | 90.27 | 419,837 | 90.27 |
| 2026/9/14 | 89.49 | 92.13 | 88.24 | 90.31 | 932,111 | 90.31 |
| 2026/9/11 | 93.36 | 95.76 | 91.37 | 95.01 | 484,190 | 95.01 |
| 2026/9/10 | 87.30 | 92.55 | 87.10 | 91.66 | 442,081 | 91.66 |
| 2026/9/9 | 89.56 | 92.24 | 89.38 | 90.07 | 285,895 | 90.07 |
| 2026/9/8 | 93.34 | 93.76 | 90.28 | 90.92 | 312,224 | 90.92 |
| 2026/9/4 | 91.29 | 92.06 | 88.88 | 91.79 | 351,598 | 91.79 |
| 2026/9/3 | 89.83 | 90.67 | 87.23 | 89.95 | 321,298 | 89.95 |
| 2026/9/2 | 87.72 | 90.15 | 85.77 | 90.03 | 657,730 | 90.03 |
1〜20/250件
