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 |
|---|---|---|---|---|---|---|
| 2026/11/10 | 85.13 | 88.27 | 84.17 | 86.73 | 474,559 | 86.73 |
| 2026/11/9 | 78.77 | 87.16 | 78.00 | 85.89 | 691,770 | 85.89 |
| 2026/11/6 | 74.63 | 78.12 | 70.11 | 77.36 | 881,459 | 77.36 |
| 2026/11/5 | 75.57 | 76.57 | 67.32 | 68.36 | 1,404,452 | 68.36 |
| 2026/11/4 | 84.22 | 84.34 | 77.79 | 79.46 | 577,203 | 79.46 |
| 2026/11/3 | 83.05 | 85.46 | 82.56 | 84.24 | 412,864 | 84.24 |
| 2026/11/2 | 82.00 | 85.00 | 79.37 | 79.72 | 432,555 | 79.72 |
| 2026/10/30 | 82.10 | 83.41 | 77.44 | 80.13 | 597,326 | 80.13 |
| 2026/10/29 | 87.50 | 89.78 | 87.02 | 87.82 | 344,015 | 87.82 |
| 2026/10/28 | 89.24 | 89.75 | 87.25 | 89.30 | 384,458 | 89.30 |
| 2026/10/27 | 84.71 | 88.92 | 84.71 | 88.57 | 589,344 | 88.57 |
| 2026/10/26 | 82.00 | 84.49 | 80.22 | 83.09 | 457,154 | 83.09 |
| 2026/10/23 | 81.07 | 82.75 | 80.93 | 81.07 | 480,237 | 81.07 |
| 2026/10/22 | 85.00 | 85.40 | 80.37 | 81.64 | 703,801 | 81.64 |
| 2026/10/21 | 87.30 | 89.54 | 85.74 | 88.84 | 390,501 | 88.84 |
| 2026/10/20 | 83.24 | 86.88 | 81.34 | 85.39 | 639,885 | 85.39 |
| 2026/10/19 | 86.06 | 86.15 | 83.82 | 84.77 | 487,925 | 84.77 |
| 2026/10/16 | 83.37 | 85.92 | 82.73 | 82.85 | 520,042 | 82.85 |
| 2026/10/15 | 83.14 | 85.71 | 80.63 | 85.36 | 611,636 | 85.36 |
| 2026/10/14 | 87.52 | 89.40 | 84.69 | 86.71 | 495,418 | 86.71 |
1〜20/251件
