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
2022/12/30 82 83 81 81 123,400
2022/12/29 81 82 80 82 85,800
2022/12/28 81 82 80 81 262,100
2022/12/27 82 82 81 82 154,600
2022/12/26 84 84 81 81 224,700
2022/12/23 83 84 82 83 180,000
2022/12/22 84 84 83 83 61,200
2022/12/21 84 84 83 83 110,000
2022/12/20 85 86 83 83 302,700
2022/12/19 85 86 85 85 64,800
2022/12/16 86 87 85 85 93,400
2022/12/15 86 87 86 87 76,400
2022/12/14 85 87 85 87 246,800
2022/12/13 85 85 84 84 101,300
2022/12/12 85 85 84 84 118,800
2022/12/09 84 85 84 84 120,100
2022/12/08 86 86 84 84 195,400
2022/12/07 86 86 85 86 54,800
2022/12/06 84 86 84 86 97,100
2022/12/05 86 86 84 84 175,100
2022/12/02 86 87 85 85 89,900
2022/12/01 87 87 86 86 68,400
2022/11/30 87 87 85 86 135,000
2022/11/29 87 87 86 86 96,900
2022/11/28 87 87 86 87 88,400
2022/11/25 87 87 86 87 91,300
2022/11/24 87 87 85 87 105,000
2022/11/22 85 87 84 87 232,500
2022/11/21 85 85 84 84 65,300
2022/11/18 85 85 84 85 51,000
2022/11/17 83 85 83 85 121,000
2022/11/16 85 85 83 85 164,200
2022/11/15 84 85 83 85 76,000
2022/11/14 84 85 83 84 174,700
2022/11/11 84 85 83 84 130,700
2022/11/10 84 85 83 83 126,200
2022/11/09 85 85 84 84 69,400
2022/11/08 85 85 84 85 118,400
2022/11/07 85 87 84 84 410,100
2022/11/04 84 86 84 84 164,700
2022/11/02 84 85 84 84 41,000
2022/11/01 84 85 83 84 102,000
2022/10/31 84 85 83 83 123,300
2022/10/28 85 86 83 83 324,900
2022/10/27 86 86 85 85 96,900
2022/10/26 86 86 85 86 44,500
2022/10/25 86 86 85 86 85,900
2022/10/24 85 85 84 85 19,900
2022/10/21 85 86 84 85 83,600
2022/10/20 85 85 84 85 22,600
2022/10/19 85 86 84 85 51,200
2022/10/18 86 86 85 86 82,400
2022/10/17 84 85 84 84 24,500
2022/10/14 85 85 84 85 40,100
2022/10/13 85 85 84 84 28,400
2022/10/12 85 85 84 85 17,000
2022/10/11 84 85 83 85 111,700
2022/10/07 85 85 84 84 74,700
2022/10/06 83 86 83 86 149,300
2022/10/05 84 84 83 84 31,700
2022/10/04 84 84 83 83 66,100
2022/10/03 84 84 83 83 45,000
2022/09/30 84 85 83 84 64,500
2022/09/29 84 85 84 85 113,300
2022/09/28 84 85 83 84 89,900
2022/09/27 85 85 84 84 67,600
2022/09/26 85 85 84 84 72,200
2022/09/22 85 85 83 84 273,400
2022/09/21 86 86 85 85 97,700
2022/09/20 87 87 86 86 49,000
2022/09/16 87 87 86 86 61,900
2022/09/15 86 87 86 86 27,200
2022/09/14 86 87 86 86 73,200
2022/09/13 87 88 86 86 125,200
2022/09/12 86 87 85 87 86,200
2022/09/09 85 86 85 86 81,100
2022/09/08 84 86 84 85 180,300
2022/09/07 89 89 83 83 901,100
2022/09/06 88 89 88 89 43,300
2022/09/05 88 89 88 88 69,500
2022/09/02 89 89 88 88 169,300
2022/09/01 89 90 89 89 124,900
2022/08/31 89 90 89 89 32,600
2022/08/30 90 90 89 90 29,900
2022/08/29 89 90 89 89 73,100
2022/08/26 90 90 89 90 42,500
2022/08/25 90 90 89 90 52,500
2022/08/24 89 90 89 89 36,700
2022/08/23 89 90 89 89 41,300
2022/08/22 89 90 89 90 26,000
2022/08/19 90 90 89 89 44,200
2022/08/18 90 91 89 90 82,500
2022/08/17 90 91 89 91 122,400
2022/08/16 90 91 89 91 77,400
2022/08/15 90 91 90 91 62,200
2022/08/12 89 90 89 90 75,300
2022/08/10 90 90 89 89 47,100
2022/08/09 91 91 89 90 121,300
2022/08/08 90 91 90 91 67,500
2022/08/05 90 91 90 91 39,400
2022/08/04 90 91 90 90 158,400
2022/08/03 89 90 89 89 67,800
2022/08/02 90 91 89 89 75,600
2022/08/01 90 91 90 90 82,000
2022/07/29 90 91 90 90 43,000
2022/07/28 90 91 89 91 87,600
2022/07/27 90 90 89 89 77,900
2022/07/26 91 91 89 90 164,600
2022/07/25 91 91 90 90 79,200
2022/07/22 90 91 90 90 132,300
2022/07/21 89 91 89 91 332,800
2022/07/20 89 90 89 89 50,200
2022/07/19 90 90 89 89 65,600
2022/07/15 89 90 89 89 88,200
2022/07/14 90 90 89 89 30,800
2022/07/13 90 91 89 89 182,900
2022/07/12 91 91 90 90 60,000
2022/07/11 91 92 90 91 137,000
2022/07/08 92 93 89 90 351,200
2022/07/07 91 93 91 91 206,900
2022/07/06 90 91 90 91 121,000
2022/07/05 90 91 89 90 141,600
2022/07/04 90 91 89 89 110,100
2022/07/01 90 91 90 90 34,000
2022/06/30 90 91 90 90 36,500
2022/06/29 91 91 89 91 87,000
2022/06/28 90 91 90 91 48,900
2022/06/27 91 91 90 90 67,400
2022/06/24 90 91 89 91 37,500
2022/06/23 90 91 89 90 99,000
2022/06/22 90 91 89 89 70,900
2022/06/21 90 91 90 91 14,700
2022/06/20 90 91 89 90 107,400
2022/06/17 90 91 89 90 142,400
2022/06/16 91 92 90 91 72,500
2022/06/15 91 91 90 90 33,300
2022/06/14 91 92 90 90 144,600
2022/06/13 92 92 91 91 131,300
2022/06/10 93 93 92 92 111,300
2022/06/09 93 94 91 93 201,300
2022/06/08 92 93 91 93 107,600
2022/06/07 92 93 91 91 62,500
2022/06/06 91 92 91 92 39,300
2022/06/03 92 92 91 91 28,200
2022/06/02 92 92 91 91 33,800
2022/06/01 92 92 91 92 45,000
2022/05/31 91 92 90 92 66,200
2022/05/30 91 91 90 91 68,700
2022/05/27 90 91 90 91 55,000
2022/05/26 91 91 90 90 30,000
2022/05/25 91 91 90 91 87,800
2022/05/24 91 91 90 91 15,600
2022/05/23 91 91 90 91 30,200
2022/05/20 90 91 90 91 15,600
2022/05/19 90 91 89 90 72,800
2022/05/18 90 91 89 90 129,900
2022/05/17 91 91 90 90 45,000
2022/05/16 90 91 90 91 86,300
2022/05/13 90 91 90 91 51,000
2022/05/12 91 91 90 90 84,000
2022/05/11 91 92 90 92 145,800
2022/05/10 91 91 90 90 29,900
2022/05/09 91 92 90 92 117,700
2022/05/06 90 92 90 91 103,300
2022/05/02 90 91 90 90 43,200
2022/04/28 91 91 89 91 119,200
2022/04/27 89 91 88 91 160,200
2022/04/26 90 90 89 89 17,100
2022/04/25 90 90 89 89 104,900
2022/04/22 90 91 90 90 17,600
2022/04/21 91 91 90 90 38,800
2022/04/20 90 91 89 89 61,000
2022/04/19 91 91 90 90 8,500
2022/04/18 90 91 90 90 31,100
2022/04/15 91 91 90 90 55,500
2022/04/14 91 91 90 91 33,800
2022/04/13 91 91 90 91 73,900
2022/04/12 91 91 90 90 30,700
2022/04/11 91 91 90 90 33,900
2022/04/08 92 92 90 90 139,800
2022/04/07 93 94 91 91 118,700
2022/04/06 92 93 91 93 112,000
2022/04/05 92 92 91 92 74,400
2022/04/04 91 92 91 92 92,600
2022/04/01 90 91 90 90 75,400
2022/03/31 90 91 89 91 274,000
2022/03/30 91 92 90 90 201,500
2022/03/29 91 92 91 92 225,800
2022/03/28 92 92 91 91 200,700
2022/03/25 92 92 91 91 100,600
2022/03/24 90 93 90 92 281,900
2022/03/23 91 91 90 90 72,900
2022/03/22 90 91 90 91 193,900
2022/03/18 89 90 89 89 174,000
2022/03/17 89 90 89 90 104,700
2022/03/16 89 89 88 88 55,800
2022/03/15 88 89 88 89 57,200
2022/03/14 88 89 88 89 95,500
2022/03/11 88 88 87 87 49,100
2022/03/10 87 88 87 88 64,400
2022/03/09 88 88 86 87 95,600
2022/03/08 87 89 87 88 87,800
2022/03/07 90 90 87 87 221,200
2022/03/04 90 91 89 89 83,400
2022/03/03 90 91 90 90 68,700
2022/03/02 90 90 89 89 60,700
2022/03/01 89 91 89 89 114,400
2022/02/28 90 90 89 89 49,300
2022/02/25 88 90 88 90 87,900
2022/02/24 90 90 88 89 99,800
2022/02/22 89 90 89 90 39,700
2022/02/21 89 90 89 90 23,900
2022/02/18 90 91 89 90 120,300
2022/02/17 90 91 89 89 122,500
2022/02/16 91 91 89 90 132,400
2022/02/15 91 91 90 90 55,600
2022/02/14 89 91 89 91 120,400
2022/02/10 90 91 89 90 53,000
2022/02/09 90 90 89 89 71,700
2022/02/08 90 91 89 90 120,300
2022/02/07 91 91 89 89 139,200
2022/02/04 90 92 90 92 108,000
2022/02/03 91 93 90 90 145,800
2022/02/02 89 91 89 91 189,100
2022/02/01 90 91 89 89 115,400
2022/01/31 89 90 89 89 81,000
2022/01/28 88 90 88 89 320,400
2022/01/27 93 93 86 86 686,300
2022/01/26 93 93 91 92 141,800
2022/01/25 97 97 91 91 709,600
2022/01/24 96 97 96 97 67,400
2022/01/21 96 97 96 97 71,400
2022/01/20 96 97 96 96 111,900
2022/01/19 97 98 96 97 436,000
2022/01/18 98 99 97 99 244,200
2022/01/17 100 100 98 98 132,400
2022/01/14 100 102 99 99 309,100
2022/01/13 101 102 100 100 166,300
2022/01/12 101 102 100 100 293,400
2022/01/11 102 103 100 102 1,002,000
2022/01/07 98 108 98 101 4,670,200
2022/01/06 97 98 97 98 295,900
2022/01/05 99 99 97 97 175,300
2022/01/04 98 99 97 99 142,100

このページの先頭へ