ダイトウボウ(3202)の株価時系列情報
ダイトウボウ(3202)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 91 | 91 | 90 | 90 | 215,500 |
2024/04/25 | 92 | 92 | 91 | 91 | 41,800 |
2024/04/24 | 91 | 92 | 91 | 92 | 44,400 |
2024/04/23 | 91 | 92 | 90 | 92 | 38,300 |
2024/04/22 | 90 | 91 | 90 | 91 | 21,800 |
2024/04/19 | 91 | 91 | 90 | 90 | 56,100 |
2024/04/18 | 92 | 92 | 91 | 91 | 172,100 |
2024/04/17 | 91 | 92 | 91 | 91 | 22,900 |
2024/04/16 | 91 | 92 | 91 | 91 | 24,600 |
2024/04/15 | 93 | 93 | 91 | 91 | 65,100 |
2024/04/12 | 92 | 93 | 92 | 92 | 32,100 |
2024/04/11 | 92 | 93 | 92 | 92 | 26,500 |
2024/04/10 | 92 | 93 | 92 | 92 | 38,800 |
2024/04/09 | 91 | 93 | 91 | 91 | 39,500 |
2024/04/08 | 92 | 92 | 91 | 91 | 32,600 |
2024/04/05 | 91 | 92 | 91 | 92 | 47,000 |
2024/04/04 | 91 | 93 | 91 | 92 | 38,300 |
2024/04/03 | 92 | 93 | 90 | 91 | 222,400 |
2024/04/02 | 93 | 94 | 92 | 92 | 55,700 |
2024/04/01 | 94 | 94 | 93 | 93 | 69,400 |
2024/03/29 | 93 | 94 | 92 | 94 | 81,300 |
2024/03/28 | 94 | 95 | 93 | 93 | 371,400 |
2024/03/27 | 97 | 97 | 96 | 97 | 249,400 |
2024/03/26 | 96 | 97 | 95 | 97 | 91,000 |
2024/03/25 | 97 | 97 | 95 | 97 | 124,700 |
2024/03/22 | 96 | 96 | 95 | 96 | 81,100 |
2024/03/21 | 97 | 98 | 95 | 96 | 284,400 |
2024/03/19 | 96 | 98 | 94 | 97 | 395,300 |
2024/03/18 | 96 | 96 | 94 | 94 | 118,100 |
2024/03/15 | 95 | 95 | 94 | 94 | 58,900 |
2024/03/14 | 94 | 95 | 93 | 95 | 41,500 |
2024/03/13 | 95 | 95 | 93 | 94 | 130,000 |
2024/03/12 | 93 | 94 | 93 | 94 | 108,100 |
2024/03/11 | 95 | 96 | 92 | 93 | 187,500 |
2024/03/08 | 95 | 95 | 93 | 95 | 85,500 |
2024/03/07 | 96 | 96 | 94 | 95 | 112,400 |
2024/03/06 | 93 | 96 | 92 | 96 | 326,800 |
2024/03/05 | 94 | 94 | 92 | 93 | 52,800 |
2024/03/04 | 94 | 94 | 92 | 94 | 80,000 |
2024/03/01 | 93 | 94 | 92 | 94 | 73,400 |
2024/02/29 | 93 | 94 | 92 | 92 | 131,300 |
2024/02/28 | 91 | 94 | 91 | 93 | 287,600 |
2024/02/27 | 91 | 92 | 91 | 92 | 40,500 |
2024/02/26 | 92 | 92 | 91 | 92 | 74,200 |
2024/02/22 | 91 | 92 | 91 | 92 | 39,600 |
2024/02/21 | 92 | 92 | 90 | 92 | 37,000 |
2024/02/20 | 91 | 92 | 91 | 91 | 29,400 |
2024/02/19 | 91 | 91 | 90 | 91 | 34,100 |
2024/02/16 | 90 | 91 | 90 | 91 | 30,500 |
2024/02/15 | 90 | 91 | 89 | 90 | 105,600 |
2024/02/14 | 91 | 92 | 89 | 89 | 265,000 |
2024/02/13 | 91 | 92 | 91 | 92 | 56,300 |
2024/02/09 | 91 | 92 | 91 | 91 | 62,700 |
2024/02/08 | 91 | 91 | 90 | 91 | 45,600 |
2024/02/07 | 91 | 91 | 90 | 90 | 168,100 |
2024/02/06 | 93 | 95 | 91 | 91 | 297,600 |
2024/02/05 | 92 | 93 | 91 | 92 | 184,900 |
2024/02/02 | 93 | 93 | 92 | 92 | 28,100 |
2024/02/01 | 92 | 93 | 92 | 92 | 38,300 |
2024/01/31 | 92 | 93 | 92 | 92 | 27,600 |
2024/01/30 | 94 | 94 | 92 | 92 | 271,400 |
2024/01/29 | 93 | 94 | 92 | 94 | 70,100 |
2024/01/26 | 92 | 93 | 92 | 92 | 47,300 |
2024/01/25 | 94 | 94 | 92 | 92 | 65,400 |
2024/01/24 | 93 | 94 | 92 | 92 | 65,500 |
2024/01/23 | 94 | 94 | 93 | 93 | 35,100 |
2024/01/22 | 93 | 94 | 92 | 94 | 88,900 |
2024/01/19 | 93 | 93 | 92 | 92 | 32,800 |
2024/01/18 | 93 | 93 | 92 | 93 | 66,800 |
2024/01/17 | 92 | 93 | 92 | 93 | 29,100 |
2024/01/16 | 94 | 94 | 92 | 92 | 39,500 |
2024/01/15 | 93 | 93 | 92 | 92 | 67,600 |
2024/01/12 | 93 | 93 | 91 | 93 | 158,500 |
2024/01/11 | 93 | 94 | 91 | 93 | 163,800 |
2024/01/10 | 93 | 94 | 92 | 93 | 207,000 |
2024/01/09 | 92 | 93 | 91 | 93 | 141,100 |
2024/01/05 | 92 | 92 | 90 | 91 | 137,400 |
2024/01/04 | 91 | 93 | 90 | 92 | 399,600 |
2023/12/29 | 89 | 91 | 88 | 90 | 134,000 |
2023/12/28 | 89 | 90 | 88 | 90 | 116,800 |
2023/12/27 | 88 | 89 | 88 | 89 | 133,500 |
2023/12/26 | 88 | 89 | 88 | 88 | 84,600 |
2023/12/25 | 89 | 90 | 89 | 90 | 60,800 |
2023/12/22 | 89 | 90 | 89 | 89 | 34,900 |
2023/12/21 | 89 | 90 | 88 | 89 | 135,000 |
2023/12/20 | 90 | 90 | 89 | 89 | 105,400 |
2023/12/19 | 90 | 90 | 89 | 90 | 29,100 |
2023/12/18 | 89 | 90 | 89 | 90 | 32,600 |
2023/12/15 | 89 | 90 | 89 | 89 | 22,700 |
2023/12/14 | 90 | 91 | 89 | 89 | 155,400 |
2023/12/13 | 89 | 90 | 89 | 89 | 31,000 |
2023/12/12 | 90 | 90 | 89 | 89 | 31,200 |
2023/12/11 | 90 | 90 | 89 | 90 | 31,300 |
2023/12/08 | 89 | 91 | 89 | 89 | 78,300 |
2023/12/07 | 91 | 92 | 89 | 89 | 152,900 |
2023/12/06 | 90 | 92 | 90 | 91 | 73,200 |
2023/12/05 | 90 | 91 | 90 | 90 | 124,100 |
2023/12/04 | 91 | 92 | 90 | 90 | 54,100 |
2023/12/01 | 89 | 92 | 89 | 90 | 231,100 |
2023/11/30 | 89 | 89 | 88 | 88 | 32,000 |
2023/11/29 | 89 | 89 | 88 | 89 | 69,800 |
2023/11/28 | 89 | 90 | 89 | 90 | 37,500 |
2023/11/27 | 89 | 90 | 88 | 89 | 81,400 |
2023/11/24 | 89 | 89 | 88 | 89 | 23,900 |
2023/11/22 | 88 | 89 | 87 | 88 | 110,800 |
2023/11/21 | 87 | 88 | 87 | 87 | 38,300 |
2023/11/20 | 88 | 89 | 87 | 87 | 118,400 |
2023/11/17 | 86 | 88 | 86 | 88 | 83,800 |
2023/11/16 | 87 | 87 | 86 | 86 | 49,300 |
2023/11/15 | 86 | 87 | 86 | 87 | 17,600 |
2023/11/14 | 87 | 87 | 85 | 87 | 134,500 |
2023/11/13 | 87 | 87 | 86 | 86 | 68,000 |
2023/11/10 | 86 | 87 | 86 | 87 | 54,700 |
2023/11/09 | 86 | 87 | 85 | 87 | 108,800 |
2023/11/08 | 88 | 88 | 85 | 86 | 343,400 |
2023/11/07 | 89 | 92 | 87 | 87 | 440,100 |
2023/11/06 | 89 | 91 | 88 | 89 | 147,300 |
2023/11/02 | 89 | 89 | 88 | 89 | 39,800 |
2023/11/01 | 88 | 89 | 87 | 88 | 93,000 |
2023/10/31 | 87 | 89 | 86 | 87 | 207,500 |
2023/10/30 | 88 | 89 | 86 | 86 | 363,600 |
2023/10/27 | 87 | 89 | 87 | 89 | 122,400 |
2023/10/26 | 90 | 90 | 86 | 87 | 352,400 |
2023/10/25 | 91 | 91 | 89 | 90 | 47,500 |
2023/10/24 | 89 | 90 | 89 | 89 | 50,900 |
2023/10/23 | 90 | 90 | 89 | 89 | 29,900 |
2023/10/20 | 89 | 90 | 89 | 90 | 17,900 |
2023/10/19 | 90 | 91 | 89 | 89 | 63,000 |
2023/10/18 | 90 | 91 | 89 | 91 | 82,600 |
2023/10/17 | 89 | 91 | 89 | 89 | 73,000 |
2023/10/16 | 90 | 91 | 89 | 89 | 108,900 |
2023/10/13 | 91 | 91 | 89 | 89 | 172,100 |
2023/10/12 | 91 | 92 | 90 | 91 | 109,500 |
2023/10/11 | 92 | 92 | 90 | 90 | 80,800 |
2023/10/10 | 91 | 92 | 91 | 92 | 44,700 |
2023/10/06 | 92 | 93 | 91 | 91 | 103,500 |
2023/10/05 | 91 | 92 | 90 | 91 | 64,500 |
2023/10/04 | 91 | 91 | 90 | 90 | 124,600 |
2023/10/03 | 93 | 93 | 91 | 91 | 205,300 |
2023/10/02 | 94 | 95 | 93 | 93 | 44,400 |
2023/09/29 | 94 | 94 | 93 | 93 | 45,000 |
2023/09/28 | 94 | 95 | 93 | 93 | 61,400 |
2023/09/27 | 94 | 95 | 93 | 95 | 82,500 |
2023/09/26 | 95 | 95 | 93 | 94 | 58,300 |
2023/09/25 | 95 | 95 | 93 | 93 | 94,800 |
2023/09/22 | 93 | 94 | 93 | 93 | 52,600 |
2023/09/21 | 95 | 95 | 93 | 93 | 157,600 |
2023/09/20 | 95 | 96 | 94 | 95 | 96,500 |
2023/09/19 | 95 | 96 | 94 | 95 | 212,600 |
2023/09/15 | 95 | 95 | 94 | 95 | 53,100 |
2023/09/14 | 94 | 95 | 94 | 94 | 92,400 |
2023/09/13 | 95 | 95 | 94 | 95 | 34,700 |
2023/09/12 | 95 | 95 | 94 | 95 | 25,000 |
2023/09/11 | 95 | 95 | 94 | 95 | 36,300 |
2023/09/08 | 93 | 95 | 93 | 94 | 86,500 |
2023/09/07 | 94 | 95 | 93 | 93 | 113,400 |
2023/09/06 | 95 | 95 | 94 | 94 | 42,100 |
2023/09/05 | 95 | 95 | 94 | 95 | 150,500 |
2023/09/04 | 96 | 96 | 95 | 96 | 45,700 |
2023/09/01 | 95 | 96 | 94 | 96 | 68,000 |
2023/08/31 | 95 | 95 | 94 | 95 | 25,000 |
2023/08/30 | 94 | 95 | 94 | 95 | 25,100 |
2023/08/29 | 94 | 95 | 94 | 95 | 38,900 |
2023/08/28 | 93 | 95 | 92 | 94 | 86,000 |
2023/08/25 | 93 | 93 | 92 | 93 | 69,200 |
2023/08/24 | 93 | 93 | 92 | 92 | 38,900 |
2023/08/23 | 93 | 93 | 92 | 92 | 33,600 |
2023/08/22 | 93 | 93 | 92 | 92 | 9,600 |
2023/08/21 | 92 | 93 | 91 | 92 | 61,300 |
2023/08/18 | 91 | 93 | 90 | 91 | 272,400 |
2023/08/17 | 94 | 94 | 91 | 92 | 283,100 |
2023/08/16 | 95 | 95 | 94 | 94 | 68,300 |
2023/08/15 | 97 | 97 | 95 | 96 | 153,900 |
2023/08/14 | 96 | 97 | 95 | 96 | 110,200 |
2023/08/10 | 94 | 96 | 93 | 96 | 154,500 |
2023/08/09 | 95 | 96 | 94 | 94 | 181,300 |
2023/08/08 | 97 | 99 | 95 | 96 | 600,900 |
2023/08/07 | 97 | 97 | 96 | 97 | 93,000 |
2023/08/04 | 95 | 97 | 95 | 97 | 125,600 |
2023/08/03 | 96 | 97 | 94 | 96 | 199,200 |
2023/08/02 | 97 | 98 | 95 | 95 | 161,500 |
2023/08/01 | 97 | 98 | 96 | 98 | 309,100 |
2023/07/31 | 96 | 97 | 95 | 97 | 116,600 |
2023/07/28 | 96 | 96 | 93 | 95 | 403,500 |
2023/07/27 | 98 | 98 | 95 | 96 | 197,100 |
2023/07/26 | 98 | 98 | 97 | 98 | 105,100 |
2023/07/25 | 98 | 98 | 97 | 97 | 122,400 |
2023/07/24 | 96 | 97 | 95 | 97 | 38,000 |
2023/07/21 | 97 | 97 | 95 | 96 | 148,800 |
2023/07/20 | 97 | 97 | 95 | 96 | 227,600 |
2023/07/19 | 94 | 97 | 94 | 97 | 229,700 |
2023/07/18 | 94 | 95 | 93 | 94 | 68,000 |
2023/07/14 | 95 | 95 | 93 | 95 | 101,200 |
2023/07/13 | 93 | 95 | 93 | 95 | 106,900 |
2023/07/12 | 94 | 95 | 93 | 93 | 124,200 |
2023/07/11 | 94 | 95 | 93 | 93 | 132,600 |
2023/07/10 | 93 | 94 | 92 | 93 | 67,200 |
2023/07/07 | 93 | 94 | 92 | 92 | 67,100 |
2023/07/06 | 94 | 95 | 93 | 93 | 71,300 |
2023/07/05 | 94 | 95 | 94 | 94 | 111,600 |