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 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 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 |
| 2026/9/1 | 88.61 | 89.08 | 86.72 | 87.13 | 621,807 | 87.13 |
| 2026/8/31 | 89.14 | 90.95 | 88.00 | 90.80 | 825,517 | 90.80 |
| 2026/8/28 | 90.87 | 90.87 | 86.00 | 88.00 | 654,701 | 88.00 |
| 2026/8/27 | 92.45 | 92.89 | 90.20 | 90.86 | 540,666 | 90.86 |
| 2026/8/26 | 93.19 | 94.32 | 90.31 | 90.54 | 560,341 | 90.54 |
| 2026/8/25 | 92.28 | 92.96 | 89.74 | 92.95 | 646,197 | 92.95 |
| 2026/8/24 | 92.22 | 92.22 | 88.56 | 89.75 | 502,401 | 89.75 |
| 2026/8/21 | 92.15 | 95.17 | 90.36 | 94.04 | 719,827 | 94.04 |
| 2026/8/20 | 93.51 | 95.81 | 90.38 | 90.74 | 459,606 | 90.74 |
| 2026/8/19 | 100.89 | 100.89 | 91.90 | 94.32 | 704,955 | 94.32 |
| 2026/8/18 | 103.01 | 103.64 | 98.15 | 99.10 | 742,664 | 99.10 |
| 2026/8/17 | 104.00 | 110.11 | 103.40 | 107.56 | 918,945 | 107.56 |
| 2026/8/14 | 98.65 | 103.71 | 97.76 | 103.48 | 2,219,200 | 103.48 |
| 2026/8/13 | 101.55 | 105.09 | 96.10 | 97.19 | 1,577,909 | 97.19 |
| 2026/8/12 | 106.65 | 107.82 | 105.24 | 107.04 | 423,329 | 107.04 |
| 2026/8/11 | 103.17 | 105.26 | 101.02 | 103.15 | 302,058 | 103.15 |
| 2026/8/10 | 106.52 | 106.97 | 100.79 | 100.94 | 435,373 | 100.94 |
1〜20/252件
