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
2018/12/28 74 76 74 76 266,300
2018/12/27 75 78 72 78 634,600
2018/12/26 75 76 70 71 978,800
2018/12/25 76 76 71 72 371,300
2018/12/21 83 84 79 79 413,400
2018/12/20 86 86 84 84 200,900
2018/12/19 88 89 87 87 103,200
2018/12/18 91 91 88 88 194,900
2018/12/17 92 92 90 90 109,900
2018/12/14 92 93 91 92 130,900
2018/12/13 93 94 92 92 82,300
2018/12/12 92 94 92 94 91,400
2018/12/11 92 93 91 93 73,400
2018/12/10 95 96 91 92 330,900
2018/12/07 96 97 96 97 57,500
2018/12/06 98 99 96 96 105,600
2018/12/05 99 100 98 99 92,200
2018/12/04 101 101 99 99 151,600
2018/12/03 102 102 101 102 44,900
2018/11/30 101 101 99 101 97,900
2018/11/29 100 101 98 101 157,900
2018/11/28 99 100 98 99 205,100
2018/11/27 99 100 97 100 143,100
2018/11/26 97 99 97 99 152,000
2018/11/22 98 98 97 98 39,700
2018/11/21 97 98 96 97 61,200
2018/11/20 97 99 96 98 125,900
2018/11/19 97 98 96 98 108,400
2018/11/16 97 98 96 97 150,000
2018/11/15 96 98 95 97 159,100
2018/11/14 96 98 95 98 175,900
2018/11/13 98 99 96 96 117,400
2018/11/12 100 101 97 99 328,000
2018/11/09 102 103 97 101 1,483,300
2018/11/08 94 95 93 95 68,200
2018/11/07 94 95 93 95 47,400
2018/11/06 94 94 93 94 40,200
2018/11/05 93 95 93 94 65,800
2018/11/02 94 94 93 94 101,300
2018/11/01 93 94 92 94 102,300
2018/10/31 92 93 92 93 55,800
2018/10/30 90 92 89 92 124,400
2018/10/29 90 91 90 90 83,900
2018/10/26 91 92 90 90 102,800
2018/10/25 92 92 90 91 165,800
2018/10/24 94 95 92 93 189,000
2018/10/23 94 95 93 94 163,200
2018/10/22 94 95 94 94 34,900
2018/10/19 94 95 94 95 60,300
2018/10/18 95 96 94 95 111,600
2018/10/17 94 95 94 95 90,500
2018/10/16 94 95 93 94 73,500
2018/10/15 95 95 93 94 114,700
2018/10/12 95 95 93 95 237,800
2018/10/11 94 96 94 95 246,100
2018/10/10 97 99 96 96 119,000
2018/10/09 97 98 95 97 290,700
2018/10/05 102 102 98 98 512,600
2018/10/04 99 103 99 102 213,400
2018/10/03 100 100 99 99 31,400
2018/10/02 100 100 99 99 93,500
2018/10/01 98 100 98 99 94,200
2018/09/28 99 99 98 98 107,600
2018/09/27 102 103 98 98 316,100
2018/09/26 100 103 100 102 195,100
2018/09/25 100 101 100 101 121,200
2018/09/21 99 100 98 100 72,800
2018/09/20 100 100 98 100 89,700
2018/09/19 100 101 99 99 86,100
2018/09/18 98 100 97 99 80,900
2018/09/14 96 99 95 98 109,300
2018/09/13 96 97 96 96 63,800
2018/09/12 96 97 96 96 41,900
2018/09/11 97 98 96 96 45,600
2018/09/10 97 98 96 97 92,800
2018/09/07 98 98 96 97 234,900
2018/09/06 99 100 98 98 79,000
2018/09/05 100 100 98 99 131,500
2018/09/04 100 102 99 99 145,800
2018/09/03 102 102 99 99 324,700
2018/08/31 101 106 100 102 1,151,000
2018/08/30 96 100 96 98 442,300
2018/08/29 96 97 96 96 32,200
2018/08/28 97 98 96 96 86,400
2018/08/27 97 98 96 97 129,000
2018/08/24 94 97 94 97 123,300
2018/08/23 94 95 94 94 40,400
2018/08/22 95 96 94 94 118,800
2018/08/21 95 97 95 95 119,600
2018/08/20 95 97 94 96 107,100
2018/08/17 94 95 94 95 54,400
2018/08/16 93 96 93 95 127,000
2018/08/15 95 95 93 94 100,700
2018/08/14 94 95 93 95 91,900
2018/08/13 95 96 94 94 283,100
2018/08/10 96 98 92 96 598,600
2018/08/09 96 97 96 96 127,600
2018/08/08 97 97 96 96 72,800
2018/08/07 95 97 94 97 99,700
2018/08/06 95 96 95 96 98,200
2018/08/03 96 97 95 96 109,700
2018/08/02 96 97 95 96 87,700
2018/08/01 96 97 95 97 101,000
2018/07/31 95 96 94 96 140,900
2018/07/30 96 96 95 95 126,200
2018/07/27 95 97 95 97 92,300
2018/07/26 97 97 96 96 68,500
2018/07/25 95 97 95 97 232,000
2018/07/24 94 95 94 95 113,500
2018/07/23 94 95 93 94 71,000
2018/07/20 94 96 93 94 243,900
2018/07/19 96 96 94 95 203,600
2018/07/18 96 97 95 96 85,000
2018/07/17 95 96 95 96 80,600
2018/07/13 94 96 94 96 127,600
2018/07/12 95 96 95 95 76,000
2018/07/11 94 96 94 94 65,300
2018/07/10 95 96 94 94 146,600
2018/07/09 95 95 93 95 88,600
2018/07/06 91 95 91 95 291,900
2018/07/05 94 95 90 91 408,100
2018/07/04 94 95 93 94 174,700
2018/07/03 97 97 94 95 317,700
2018/07/02 97 98 96 97 111,400
2018/06/29 96 98 96 97 221,800
2018/06/28 98 98 96 98 371,100
2018/06/27 98 99 98 98 118,400
2018/06/26 98 99 98 98 73,900
2018/06/25 99 100 98 98 135,500
2018/06/22 99 100 98 99 153,100
2018/06/21 100 100 98 100 183,400
2018/06/20 99 100 98 100 200,700
2018/06/19 100 101 99 99 173,900
2018/06/18 102 102 98 99 684,500
2018/06/15 103 103 100 102 484,800
2018/06/14 103 105 102 102 423,900
2018/06/13 105 110 103 103 1,635,600
2018/06/12 104 106 103 105 503,600
2018/06/11 103 106 103 104 895,000
2018/06/08 100 107 100 106 1,479,900
2018/06/07 100 101 100 101 247,300
2018/06/06 99 101 98 101 329,400
2018/06/05 99 99 98 98 222,600
2018/06/04 99 100 98 99 474,400
2018/06/01 99 100 99 100 69,800
2018/05/31 99 101 99 99 400,200
2018/05/30 97 99 97 98 98,000
2018/05/29 98 100 97 98 406,700
2018/05/28 101 101 98 98 359,500
2018/05/25 100 101 100 100 88,000
2018/05/24 101 101 100 100 66,800
2018/05/23 101 102 100 100 113,600
2018/05/22 102 103 101 101 112,100
2018/05/21 99 104 99 102 504,200
2018/05/18 100 100 99 99 168,900
2018/05/17 100 101 99 99 175,900
2018/05/16 100 101 100 100 70,200
2018/05/15 101 102 99 100 280,000
2018/05/14 101 103 100 101 305,500
2018/05/11 103 104 102 102 187,200
2018/05/10 104 104 103 104 67,700
2018/05/09 104 104 102 104 149,900
2018/05/08 102 104 102 104 94,600
2018/05/07 104 104 102 103 61,200
2018/05/02 104 104 102 104 107,000
2018/05/01 102 104 101 103 138,300
2018/04/27 102 103 101 101 94,300
2018/04/26 104 104 102 102 124,000
2018/04/25 102 104 102 103 243,500
2018/04/24 102 103 101 102 114,800
2018/04/23 101 102 100 101 118,400
2018/04/20 99 102 99 101 65,400
2018/04/19 100 101 98 101 124,800
2018/04/18 97 101 97 99 383,900
2018/04/17 100 101 97 97 579,000
2018/04/16 101 103 100 100 338,000
2018/04/13 103 104 102 102 154,400
2018/04/12 102 104 102 102 291,500
2018/04/11 103 103 101 101 395,000
2018/04/10 103 103 102 103 151,200
2018/04/09 102 103 102 102 155,800
2018/04/06 103 104 102 102 503,500
2018/04/05 104 105 103 103 245,100
2018/04/04 104 105 103 103 222,100
2018/04/03 104 105 102 103 264,100
2018/04/02 107 107 104 104 320,400
2018/03/30 109 110 105 106 681,800
2018/03/29 110 111 108 108 372,400
2018/03/28 108 110 107 109 187,600
2018/03/27 109 111 108 110 185,300
2018/03/26 107 109 104 108 446,600
2018/03/23 109 110 107 107 359,000
2018/03/22 114 114 112 112 140,500
2018/03/20 110 114 109 113 265,800
2018/03/19 115 115 110 112 425,700
2018/03/16 118 118 115 116 258,900
2018/03/15 116 118 116 118 302,200
2018/03/14 115 118 114 118 421,800
2018/03/13 113 115 113 115 265,500
2018/03/12 113 116 112 114 477,700
2018/03/09 112 113 111 111 284,100
2018/03/08 112 113 108 111 411,200
2018/03/07 113 113 108 112 437,700
2018/03/06 107 114 107 113 471,600
2018/03/05 108 108 105 106 467,800
2018/03/02 109 110 107 108 497,000
2018/03/01 113 113 111 112 292,600
2018/02/28 113 115 113 114 286,400
2018/02/27 117 117 113 113 275,200
2018/02/26 116 118 115 117 500,400
2018/02/23 114 115 112 114 294,300
2018/02/22 114 116 112 114 540,600
2018/02/21 113 116 113 115 466,200
2018/02/20 113 115 112 113 364,500
2018/02/19 110 114 109 114 619,000
2018/02/16 108 112 107 108 750,800
2018/02/15 104 108 102 108 844,900
2018/02/14 106 106 101 104 802,600
2018/02/13 110 110 105 105 463,200
2018/02/09 104 109 103 108 857,100
2018/02/08 106 110 106 109 533,300
2018/02/07 111 112 106 106 825,900
2018/02/06 108 109 102 105 1,874,100
2018/02/05 118 119 113 116 947,700
2018/02/02 119 119 116 117 355,400
2018/02/01 119 119 116 118 357,000
2018/01/31 118 119 117 117 346,700
2018/01/30 121 123 116 120 1,077,300
2018/01/29 124 125 121 122 588,700
2018/01/26 126 126 122 124 604,200
2018/01/25 122 127 122 125 1,483,800
2018/01/24 128 129 120 122 2,389,700
2018/01/23 136 137 128 130 2,905,200
2018/01/22 124 134 122 134 2,546,700
2018/01/19 120 125 118 123 1,493,400
2018/01/18 121 122 117 120 1,800,500
2018/01/17 117 129 115 120 6,427,500
2018/01/16 116 118 114 116 938,700
2018/01/15 116 119 114 116 1,074,400
2018/01/12 115 116 114 114 519,900
2018/01/11 115 116 113 114 809,300
2018/01/10 112 116 110 116 830,500
2018/01/09 109 112 109 111 813,100
2018/01/05 107 109 106 108 1,091,600
2018/01/04 109 109 108 108 231,400

このページの先頭へ