日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 71 71 70 71 239,000
2016/12/29 72 72 71 71 53,000
2016/12/28 72 72 71 72 131,000
2016/12/27 72 73 71 71 250,000
2016/12/26 74 74 72 73 160,000
2016/12/22 74 74 73 73 516,000
2016/12/21 73 75 73 74 1,822,000
2016/12/20 73 73 71 73 126,000
2016/12/19 72 73 71 73 620,000
2016/12/16 71 73 71 73 472,000
2016/12/15 71 71 71 71 201,000
2016/12/14 72 72 70 71 83,000
2016/12/13 71 72 71 72 175,000
2016/12/12 71 72 71 72 325,000
2016/12/09 72 72 70 70 301,000
2016/12/08 73 73 71 72 238,000
2016/12/07 72 73 71 73 176,000
2016/12/06 71 73 71 72 452,000
2016/12/05 71 71 71 71 77,000
2016/12/02 71 72 70 71 125,000
2016/12/01 72 72 71 71 153,000
2016/11/30 72 72 71 71 239,000
2016/11/29 72 72 71 72 261,000
2016/11/28 71 72 71 72 205,000
2016/11/25 72 72 70 70 521,000
2016/11/24 72 72 71 72 187,000
2016/11/22 72 72 70 71 245,000
2016/11/21 71 73 70 71 906,000
2016/11/18 68 71 68 71 575,000
2016/11/17 68 69 67 68 92,000
2016/11/16 68 68 67 68 192,000
2016/11/15 68 69 67 68 48,000
2016/11/14 68 69 68 68 65,000
2016/11/11 69 69 68 68 33,000
2016/11/10 68 69 68 69 170,000
2016/11/09 69 70 67 67 592,000
2016/11/08 69 69 68 69 130,000
2016/11/07 69 69 68 68 109,000
2016/11/04 68 69 68 68 239,000
2016/11/02 69 70 68 68 215,000
2016/11/01 70 71 69 70 124,000
2016/10/31 70 70 69 70 62,000
2016/10/28 70 71 70 70 94,000
2016/10/27 70 71 69 70 105,000
2016/10/26 70 70 69 70 173,000
2016/10/25 70 70 69 70 255,000
2016/10/24 69 70 69 70 266,000
2016/10/21 69 69 68 68 56,000
2016/10/20 69 69 68 69 58,000
2016/10/19 69 69 68 68 52,000
2016/10/18 68 69 68 68 67,000
2016/10/17 69 69 68 68 52,000
2016/10/14 68 69 68 69 107,000
2016/10/13 70 70 68 70 412,000
2016/10/12 69 70 69 69 76,000
2016/10/11 69 70 69 69 240,000
2016/10/07 69 69 68 69 233,000
2016/10/06 70 70 69 69 189,000
2016/10/05 70 71 70 70 96,000
2016/10/04 70 70 69 70 63,000
2016/10/03 70 70 69 70 237,000
2016/09/30 69 70 68 70 335,000
2016/09/29 70 70 69 69 87,000
2016/09/28 70 70 68 70 764,000
2016/09/27 73 73 71 72 995,000
2016/09/26 73 73 72 72 238,000
2016/09/23 73 73 72 73 243,000
2016/09/21 73 73 71 73 227,000
2016/09/20 73 73 71 73 335,000
2016/09/16 73 73 72 73 101,000
2016/09/15 73 73 72 72 40,000
2016/09/14 73 74 72 73 154,000
2016/09/13 73 74 73 74 89,000
2016/09/12 72 73 72 73 245,000
2016/09/09 73 74 72 74 243,000
2016/09/08 72 73 72 72 177,000
2016/09/07 72 73 71 73 117,000
2016/09/06 73 73 71 72 194,000
2016/09/05 72 73 71 71 260,000
2016/09/02 71 72 70 72 435,000
2016/09/01 73 73 70 70 805,000
2016/08/31 76 76 72 72 666,000
2016/08/30 73 76 73 75 948,000
2016/08/29 72 74 70 72 1,073,000
2016/08/26 72 72 68 70 690,000
2016/08/25 69 74 68 70 1,202,000
2016/08/24 68 69 67 69 107,000
2016/08/23 68 68 67 67 35,000
2016/08/22 68 68 67 67 129,000
2016/08/19 67 68 67 67 17,000
2016/08/18 68 68 67 67 146,000
2016/08/17 68 69 68 69 128,000
2016/08/16 70 71 68 69 958,000
2016/08/15 68 69 67 69 108,000
2016/08/12 68 69 67 68 672,000
2016/08/10 66 67 66 66 46,000
2016/08/09 67 68 66 66 50,000
2016/08/08 67 68 66 66 58,000
2016/08/05 67 67 66 66 67,000
2016/08/04 66 68 66 67 63,000
2016/08/03 67 67 66 66 23,000
2016/08/02 67 67 66 67 57,000
2016/08/01 67 68 67 67 64,000
2016/07/29 67 68 66 68 90,000
2016/07/28 67 68 66 68 79,000
2016/07/27 68 68 67 67 47,000
2016/07/26 69 69 67 68 89,000
2016/07/25 68 69 68 69 109,000
2016/07/22 68 68 66 68 210,000
2016/07/21 65 68 65 68 198,000
2016/07/20 64 65 64 65 157,000
2016/07/19 63 64 63 63 18,000
2016/07/15 64 64 63 63 121,000
2016/07/14 64 64 63 64 102,000
2016/07/13 64 64 63 63 131,000
2016/07/12 63 64 63 64 36,000
2016/07/11 62 64 62 63 51,000
2016/07/08 63 63 62 62 34,000
2016/07/07 63 64 63 63 32,000
2016/07/06 63 64 63 64 38,000
2016/07/05 63 64 63 64 18,000
2016/07/04 63 64 63 64 72,000
2016/07/01 63 64 63 63 155,000
2016/06/30 63 64 62 62 132,000
2016/06/29 62 63 62 63 51,000
2016/06/28 62 63 62 62 161,000
2016/06/27 61 63 61 63 146,000
2016/06/24 63 64 59 60 471,000
2016/06/23 64 65 63 65 39,000
2016/06/22 65 65 63 64 182,000
2016/06/21 64 65 64 65 93,000
2016/06/20 63 64 63 63 92,000
2016/06/17 62 63 62 62 55,000
2016/06/16 63 64 61 62 290,000
2016/06/15 63 65 63 63 123,000
2016/06/14 64 65 63 64 322,000
2016/06/13 66 66 64 64 395,000
2016/06/10 68 68 66 66 206,000
2016/06/09 69 69 67 67 454,000
2016/06/08 68 73 65 68 3,450,000
2016/06/07 61 61 61 61 31,000
2016/06/06 61 62 61 62 41,000
2016/06/03 61 62 61 61 37,000
2016/06/02 62 62 61 61 42,000
2016/06/01 62 62 62 62 88,000
2016/05/31 63 64 63 63 60,000
2016/05/30 63 63 62 63 6,000
2016/05/27 62 63 62 63 33,000
2016/05/26 63 63 61 63 164,000
2016/05/25 63 63 62 62 88,000
2016/05/24 63 63 62 63 71,000
2016/05/23 62 63 62 63 105,000
2016/05/20 61 62 61 62 83,000
2016/05/19 62 63 61 61 122,000
2016/05/18 62 63 62 62 126,000
2016/05/17 62 63 62 62 140,000
2016/05/16 64 64 61 62 301,000
2016/05/13 65 65 63 65 160,000
2016/05/12 63 64 63 64 119,000
2016/05/11 63 63 63 63 73,000
2016/05/10 64 64 63 63 25,000
2016/05/09 63 63 62 63 31,000
2016/05/06 62 62 61 62 69,000
2016/05/02 62 62 62 62 59,000
2016/04/28 64 65 63 64 189,000
2016/04/27 64 64 63 64 45,000
2016/04/26 65 66 63 64 151,000
2016/04/25 65 70 64 65 520,000
2016/04/22 63 65 63 65 124,000
2016/04/21 62 66 62 63 762,000
2016/04/20 60 63 60 61 562,000
2016/04/19 60 60 59 59 119,000
2016/04/18 59 60 58 60 122,000
2016/04/15 59 60 59 59 87,000
2016/04/14 60 60 59 59 127,000
2016/04/13 59 60 58 59 147,000
2016/04/12 58 59 57 58 145,000
2016/04/11 57 59 57 57 316,000
2016/04/08 56 58 56 57 95,000
2016/04/07 57 57 56 56 249,000
2016/04/06 58 58 56 56 458,000
2016/04/05 59 59 58 59 93,000
2016/04/04 59 60 59 59 86,000
2016/04/01 61 61 59 60 170,000
2016/03/31 59 60 59 60 88,000
2016/03/30 61 61 59 59 121,000
2016/03/29 60 61 60 61 98,000
2016/03/28 61 61 60 61 103,000
2016/03/25 60 61 59 60 121,000
2016/03/24 60 60 59 59 210,000
2016/03/23 60 60 59 60 123,000
2016/03/22 60 60 60 60 69,000
2016/03/18 61 61 59 59 57,000
2016/03/17 60 61 60 61 56,000
2016/03/16 60 60 59 60 106,000
2016/03/15 60 60 59 60 152,000
2016/03/14 60 61 60 60 104,000
2016/03/11 59 60 58 60 246,000
2016/03/10 60 60 59 59 17,000
2016/03/09 59 60 58 60 45,000
2016/03/08 60 60 58 59 183,000
2016/03/07 59 60 59 60 98,000
2016/03/04 58 60 58 59 156,000
2016/03/03 57 59 57 58 295,000
2016/03/02 58 58 57 57 174,000
2016/03/01 58 59 57 57 187,000
2016/02/29 58 59 58 58 227,000
2016/02/26 57 58 57 58 124,000
2016/02/25 57 58 57 57 68,000
2016/02/24 56 57 56 56 166,000
2016/02/23 58 58 56 56 377,000
2016/02/22 57 57 56 57 191,000
2016/02/19 57 57 56 57 153,000
2016/02/18 58 58 57 57 24,000
2016/02/17 57 58 56 57 107,000
2016/02/16 57 58 57 57 238,000
2016/02/15 57 59 56 57 277,000
2016/02/12 56 56 55 55 303,000
2016/02/10 58 58 57 57 113,000
2016/02/09 59 59 57 58 194,000
2016/02/08 58 60 58 60 139,000
2016/02/05 60 60 58 58 150,000
2016/02/04 59 61 59 61 79,000
2016/02/03 61 61 60 60 124,000
2016/02/02 63 63 62 62 41,000
2016/02/01 61 63 61 63 153,000
2016/01/29 59 61 59 61 74,000
2016/01/28 60 61 59 59 74,000
2016/01/27 60 61 59 60 89,000
2016/01/26 59 59 58 59 24,000
2016/01/25 59 60 58 59 140,000
2016/01/22 56 58 56 58 127,000
2016/01/21 58 58 56 56 315,000
2016/01/20 58 59 57 57 207,000
2016/01/19 58 59 58 58 60,000
2016/01/18 58 59 58 58 352,000
2016/01/15 61 62 60 60 102,000
2016/01/14 62 62 60 60 133,000
2016/01/13 61 63 61 63 101,000
2016/01/12 63 63 60 60 249,000
2016/01/08 65 65 63 63 84,000
2016/01/07 65 65 64 64 38,000
2016/01/06 66 66 64 65 102,000
2016/01/05 64 65 64 65 85,000
2016/01/04 65 66 64 64 76,000

このページの先頭へ