ダイワボウホールディングス(3107)の株価時系列情報
ダイワボウホールディングス(3107)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 |
|---|---|---|---|---|---|
| 2026/01/23 | 3,090 | 3,123 | 3,088 | 3,113 | 335,100 |
| 2026/01/22 | 3,100 | 3,108 | 3,065 | 3,104 | 333,900 |
| 2026/01/21 | 3,062 | 3,096 | 3,045 | 3,075 | 307,400 |
| 2026/01/20 | 3,117 | 3,117 | 3,044 | 3,085 | 363,100 |
| 2026/01/19 | 3,152 | 3,156 | 3,115 | 3,136 | 295,800 |
| 2026/01/16 | 3,162 | 3,182 | 3,135 | 3,182 | 236,400 |
| 2026/01/15 | 3,149 | 3,178 | 3,145 | 3,164 | 239,600 |
| 2026/01/14 | 3,099 | 3,145 | 3,095 | 3,145 | 436,300 |
| 2026/01/13 | 3,150 | 3,150 | 3,095 | 3,112 | 313,600 |
| 2026/01/09 | 3,115 | 3,127 | 3,090 | 3,106 | 237,600 |
| 2026/01/08 | 3,087 | 3,121 | 3,085 | 3,108 | 271,200 |
| 2026/01/07 | 3,079 | 3,113 | 3,062 | 3,087 | 415,800 |
| 2026/01/06 | 3,134 | 3,163 | 3,119 | 3,119 | 318,200 |
| 2026/01/05 | 3,080 | 3,141 | 3,080 | 3,134 | 344,500 |
| 2025/12/30 | 3,080 | 3,131 | 3,071 | 3,081 | 250,300 |
| 2025/12/29 | 3,106 | 3,115 | 3,071 | 3,079 | 1,025,400 |
| 2025/12/26 | 3,087 | 3,102 | 3,068 | 3,083 | 156,700 |
| 2025/12/25 | 3,080 | 3,092 | 3,060 | 3,087 | 95,200 |
| 2025/12/24 | 3,077 | 3,097 | 3,062 | 3,075 | 195,800 |
| 2025/12/23 | 3,047 | 3,090 | 3,038 | 3,088 | 268,100 |
| 2025/12/22 | 3,086 | 3,093 | 3,043 | 3,061 | 296,800 |
| 2025/12/19 | 3,035 | 3,105 | 3,026 | 3,069 | 493,300 |
| 2025/12/18 | 3,024 | 3,067 | 3,010 | 3,043 | 235,600 |
| 2025/12/17 | 2,997 | 3,051 | 2,975 | 3,045 | 444,000 |
| 2025/12/16 | 2,975 | 2,978 | 2,936 | 2,940 | 210,200 |
| 2025/12/15 | 2,981 | 3,012 | 2,974 | 2,992 | 240,000 |
| 2025/12/12 | 2,967 | 2,998 | 2,957 | 2,981 | 244,100 |
| 2025/12/11 | 3,013 | 3,017 | 2,930 | 2,932 | 415,500 |
| 2025/12/10 | 2,913 | 2,986 | 2,906 | 2,967 | 858,600 |
| 2025/12/09 | 2,907 | 2,912 | 2,881 | 2,898 | 386,400 |
| 2025/12/08 | 2,910 | 2,926 | 2,895 | 2,915 | 288,600 |
| 2025/12/05 | 2,917 | 2,930 | 2,892 | 2,893 | 277,900 |
| 2025/12/04 | 2,948 | 2,949 | 2,908 | 2,917 | 484,800 |
| 2025/12/03 | 2,976 | 2,979 | 2,927 | 2,940 | 346,600 |
| 2025/12/02 | 3,012 | 3,018 | 2,956 | 2,976 | 387,800 |
| 2025/12/01 | 3,056 | 3,056 | 3,002 | 3,035 | 242,100 |
| 2025/11/28 | 3,039 | 3,067 | 3,025 | 3,042 | 225,000 |
| 2025/11/27 | 3,045 | 3,053 | 3,013 | 3,029 | 246,200 |
| 2025/11/26 | 2,984 | 3,023 | 2,983 | 3,023 | 317,600 |
| 2025/11/25 | 3,030 | 3,044 | 2,942 | 2,984 | 493,700 |
| 2025/11/21 | 2,930 | 3,008 | 2,930 | 3,008 | 414,900 |
| 2025/11/20 | 2,943 | 2,948 | 2,914 | 2,922 | 252,700 |
| 2025/11/19 | 2,885 | 2,923 | 2,868 | 2,893 | 296,300 |
| 2025/11/18 | 2,930 | 2,937 | 2,856 | 2,869 | 287,700 |
| 2025/11/17 | 2,884 | 2,928 | 2,859 | 2,919 | 305,800 |
| 2025/11/14 | 2,870 | 2,892 | 2,869 | 2,883 | 226,300 |
| 2025/11/13 | 2,884 | 2,917 | 2,883 | 2,885 | 276,900 |
| 2025/11/12 | 2,842 | 2,909 | 2,842 | 2,884 | 310,800 |
| 2025/11/11 | 2,889 | 2,890 | 2,823 | 2,838 | 513,400 |
| 2025/11/10 | 2,825 | 2,889 | 2,792 | 2,889 | 563,400 |
| 2025/11/07 | 2,633 | 2,801 | 2,630 | 2,780 | 1,316,500 |
| 2025/11/06 | 2,915 | 2,949 | 2,896 | 2,912 | 700,000 |
| 2025/11/05 | 2,858 | 2,888 | 2,802 | 2,878 | 496,100 |
| 2025/11/04 | 2,885 | 2,932 | 2,883 | 2,885 | 424,700 |
| 2025/10/31 | 2,878 | 2,908 | 2,862 | 2,885 | 340,800 |
| 2025/10/30 | 2,821 | 2,872 | 2,821 | 2,872 | 1,025,800 |
| 2025/10/29 | 2,897 | 2,897 | 2,821 | 2,821 | 357,200 |
| 2025/10/28 | 2,924 | 2,938 | 2,849 | 2,849 | 348,900 |
| 2025/10/27 | 2,933 | 2,980 | 2,915 | 2,969 | 309,000 |
| 2025/10/24 | 2,917 | 2,925 | 2,880 | 2,892 | 300,900 |
| 2025/10/23 | 2,857 | 2,929 | 2,853 | 2,908 | 364,600 |
| 2025/10/22 | 2,853 | 2,892 | 2,853 | 2,884 | 337,800 |
| 2025/10/21 | 2,852 | 2,889 | 2,848 | 2,866 | 342,000 |
| 2025/10/20 | 2,853 | 2,867 | 2,830 | 2,850 | 340,500 |
| 2025/10/17 | 2,815 | 2,827 | 2,796 | 2,807 | 238,200 |
| 2025/10/16 | 2,851 | 2,857 | 2,813 | 2,823 | 184,400 |
| 2025/10/15 | 2,782 | 2,829 | 2,782 | 2,829 | 267,200 |
| 2025/10/14 | 2,791 | 2,805 | 2,744 | 2,774 | 361,600 |
| 2025/10/10 | 2,871 | 2,889 | 2,840 | 2,841 | 249,900 |
| 2025/10/09 | 2,880 | 2,912 | 2,870 | 2,912 | 358,900 |
| 2025/10/08 | 2,880 | 2,920 | 2,874 | 2,893 | 274,100 |
| 2025/10/07 | 2,936 | 2,943 | 2,892 | 2,894 | 289,300 |
| 2025/10/06 | 2,936 | 2,961 | 2,899 | 2,939 | 327,100 |
| 2025/10/03 | 2,868 | 2,893 | 2,861 | 2,886 | 292,100 |
| 2025/10/02 | 2,888 | 2,905 | 2,856 | 2,868 | 319,300 |
| 2025/10/01 | 2,927 | 2,943 | 2,875 | 2,901 | 352,800 |
| 2025/09/30 | 2,976 | 2,979 | 2,938 | 2,953 | 228,900 |
| 2025/09/29 | 2,988 | 2,993 | 2,949 | 2,979 | 278,700 |
| 2025/09/26 | 3,026 | 3,063 | 3,014 | 3,038 | 317,400 |
| 2025/09/25 | 3,022 | 3,037 | 3,010 | 3,017 | 186,700 |
| 2025/09/24 | 3,001 | 3,024 | 2,980 | 3,022 | 336,900 |
| 2025/09/22 | 2,977 | 3,009 | 2,977 | 3,000 | 206,500 |
| 2025/09/19 | 2,978 | 3,009 | 2,950 | 2,970 | 524,900 |
| 2025/09/18 | 3,030 | 3,030 | 2,975 | 2,978 | 563,700 |
| 2025/09/17 | 3,060 | 3,080 | 3,010 | 3,014 | 407,500 |
| 2025/09/16 | 3,110 | 3,131 | 3,087 | 3,093 | 403,700 |
| 2025/09/12 | 3,153 | 3,165 | 3,130 | 3,139 | 361,000 |
| 2025/09/11 | 3,143 | 3,162 | 3,114 | 3,137 | 132,200 |
| 2025/09/10 | 3,127 | 3,144 | 3,113 | 3,143 | 170,500 |
| 2025/09/09 | 3,140 | 3,198 | 3,127 | 3,149 | 221,700 |
| 2025/09/08 | 3,130 | 3,137 | 3,106 | 3,137 | 212,300 |
| 2025/09/05 | 3,127 | 3,140 | 3,103 | 3,108 | 284,200 |
| 2025/09/04 | 3,119 | 3,129 | 3,107 | 3,126 | 192,100 |
| 2025/09/03 | 3,111 | 3,148 | 3,091 | 3,107 | 327,100 |
| 2025/09/02 | 3,130 | 3,141 | 3,105 | 3,114 | 173,900 |
| 2025/09/01 | 3,141 | 3,151 | 3,094 | 3,113 | 252,100 |
| 2025/08/29 | 3,128 | 3,155 | 3,122 | 3,143 | 249,100 |
| 2025/08/28 | 3,151 | 3,170 | 3,141 | 3,162 | 229,300 |
| 2025/08/27 | 3,174 | 3,193 | 3,127 | 3,169 | 433,300 |
| 2025/08/26 | 3,252 | 3,252 | 3,176 | 3,191 | 465,100 |
| 2025/08/25 | 3,280 | 3,327 | 3,265 | 3,265 | 475,900 |
| 2025/08/22 | 3,199 | 3,278 | 3,195 | 3,252 | 454,400 |
| 2025/08/21 | 3,158 | 3,189 | 3,146 | 3,183 | 232,900 |
| 2025/08/20 | 3,167 | 3,195 | 3,160 | 3,174 | 235,500 |
| 2025/08/19 | 3,100 | 3,166 | 3,100 | 3,153 | 195,100 |
| 2025/08/18 | 3,081 | 3,095 | 3,073 | 3,094 | 210,100 |
| 2025/08/15 | 3,077 | 3,082 | 3,047 | 3,068 | 191,800 |
| 2025/08/14 | 3,080 | 3,100 | 3,057 | 3,070 | 226,800 |
| 2025/08/13 | 3,070 | 3,130 | 3,069 | 3,115 | 270,800 |
| 2025/08/12 | 3,085 | 3,107 | 3,058 | 3,077 | 317,300 |
| 2025/08/08 | 3,039 | 3,079 | 3,038 | 3,050 | 340,700 |
| 2025/08/07 | 3,097 | 3,108 | 3,015 | 3,032 | 676,800 |
| 2025/08/06 | 2,952 | 3,176 | 2,939 | 3,123 | 1,369,800 |
| 2025/08/05 | 2,860 | 2,895 | 2,835 | 2,878 | 353,300 |
| 2025/08/04 | 2,774 | 2,843 | 2,774 | 2,830 | 341,500 |
| 2025/08/01 | 2,800 | 2,832 | 2,799 | 2,827 | 251,700 |
| 2025/07/31 | 2,768 | 2,798 | 2,764 | 2,785 | 270,800 |
| 2025/07/30 | 2,724 | 2,762 | 2,721 | 2,755 | 215,300 |
| 2025/07/29 | 2,717 | 2,740 | 2,701 | 2,723 | 228,100 |
| 2025/07/28 | 2,738 | 2,742 | 2,717 | 2,717 | 309,900 |
| 2025/07/25 | 2,741 | 2,754 | 2,714 | 2,746 | 226,400 |
| 2025/07/24 | 2,725 | 2,744 | 2,715 | 2,741 | 269,300 |
| 2025/07/23 | 2,701 | 2,719 | 2,676 | 2,713 | 250,400 |
| 2025/07/22 | 2,678 | 2,708 | 2,660 | 2,670 | 154,600 |
| 2025/07/18 | 2,690 | 2,699 | 2,683 | 2,688 | 151,900 |
| 2025/07/17 | 2,660 | 2,694 | 2,660 | 2,683 | 251,700 |
| 2025/07/16 | 2,676 | 2,697 | 2,667 | 2,679 | 210,700 |
| 2025/07/15 | 2,676 | 2,687 | 2,670 | 2,676 | 222,700 |
| 2025/07/14 | 2,653 | 2,683 | 2,653 | 2,675 | 231,100 |
| 2025/07/11 | 2,658 | 2,676 | 2,641 | 2,668 | 291,200 |
| 2025/07/10 | 2,646 | 2,648 | 2,621 | 2,622 | 362,700 |
| 2025/07/09 | 2,635 | 2,671 | 2,626 | 2,650 | 362,500 |
| 2025/07/08 | 2,572 | 2,623 | 2,560 | 2,613 | 357,200 |
| 2025/07/07 | 2,577 | 2,588 | 2,559 | 2,575 | 272,500 |
| 2025/07/04 | 2,602 | 2,606 | 2,557 | 2,572 | 286,200 |
| 2025/07/03 | 2,613 | 2,623 | 2,595 | 2,601 | 340,500 |
| 2025/07/02 | 2,582 | 2,642 | 2,580 | 2,625 | 317,300 |
| 2025/07/01 | 2,606 | 2,627 | 2,594 | 2,603 | 236,000 |
| 2025/06/30 | 2,612 | 2,616 | 2,593 | 2,594 | 265,900 |
| 2025/06/27 | 2,630 | 2,643 | 2,583 | 2,599 | 412,800 |
| 2025/06/26 | 2,571 | 2,617 | 2,571 | 2,617 | 431,000 |
| 2025/06/25 | 2,551 | 2,574 | 2,542 | 2,565 | 369,900 |
| 2025/06/24 | 2,586 | 2,599 | 2,532 | 2,556 | 308,200 |
| 2025/06/23 | 2,554 | 2,566 | 2,519 | 2,536 | 449,900 |
| 2025/06/20 | 2,566 | 2,613 | 2,559 | 2,559 | 1,011,300 |
| 2025/06/19 | 2,520 | 2,530 | 2,491 | 2,501 | 195,000 |
| 2025/06/18 | 2,486 | 2,513 | 2,481 | 2,502 | 175,100 |
| 2025/06/17 | 2,482 | 2,509 | 2,466 | 2,486 | 264,200 |
| 2025/06/16 | 2,469 | 2,491 | 2,459 | 2,478 | 176,700 |
| 2025/06/13 | 2,480 | 2,495 | 2,457 | 2,469 | 270,700 |
| 2025/06/12 | 2,529 | 2,538 | 2,485 | 2,503 | 286,100 |
| 2025/06/11 | 2,514 | 2,545 | 2,510 | 2,533 | 353,600 |
| 2025/06/10 | 2,525 | 2,550 | 2,481 | 2,486 | 313,900 |
| 2025/06/09 | 2,493 | 2,506 | 2,482 | 2,496 | 231,300 |
| 2025/06/06 | 2,495 | 2,522 | 2,467 | 2,472 | 235,600 |
| 2025/06/05 | 2,465 | 2,506 | 2,453 | 2,482 | 396,700 |
| 2025/06/04 | 2,458 | 2,533 | 2,457 | 2,502 | 336,100 |
| 2025/06/03 | 2,440 | 2,459 | 2,414 | 2,456 | 223,700 |
| 2025/06/02 | 2,438 | 2,474 | 2,427 | 2,459 | 228,600 |
| 2025/05/30 | 2,435 | 2,451 | 2,424 | 2,438 | 342,200 |
| 2025/05/29 | 2,421 | 2,453 | 2,402 | 2,443 | 214,300 |
| 2025/05/28 | 2,460 | 2,460 | 2,433 | 2,439 | 222,700 |
| 2025/05/27 | 2,445 | 2,455 | 2,419 | 2,439 | 161,500 |
| 2025/05/26 | 2,380 | 2,433 | 2,376 | 2,429 | 215,800 |
| 2025/05/23 | 2,426 | 2,429 | 2,365 | 2,379 | 282,900 |
| 2025/05/22 | 2,385 | 2,426 | 2,371 | 2,401 | 277,700 |
| 2025/05/21 | 2,389 | 2,423 | 2,371 | 2,409 | 361,200 |
| 2025/05/20 | 2,442 | 2,449 | 2,390 | 2,390 | 371,900 |
| 2025/05/19 | 2,379 | 2,430 | 2,377 | 2,430 | 273,700 |
| 2025/05/16 | 2,354 | 2,389 | 2,323 | 2,380 | 344,600 |
| 2025/05/15 | 2,480 | 2,487 | 2,327 | 2,353 | 592,300 |
| 2025/05/14 | 2,448 | 2,501 | 2,403 | 2,460 | 283,400 |
| 2025/05/13 | 2,487 | 2,490 | 2,435 | 2,447 | 148,600 |
| 2025/05/12 | 2,428 | 2,438 | 2,414 | 2,437 | 135,800 |
| 2025/05/09 | 2,410 | 2,432 | 2,394 | 2,417 | 146,400 |
| 2025/05/08 | 2,397 | 2,397 | 2,354 | 2,392 | 145,400 |
| 2025/05/07 | 2,355 | 2,387 | 2,351 | 2,375 | 224,100 |
| 2025/05/02 | 2,391 | 2,391 | 2,355 | 2,366 | 179,400 |
| 2025/05/01 | 2,400 | 2,411 | 2,380 | 2,386 | 131,200 |
| 2025/04/30 | 2,425 | 2,453 | 2,389 | 2,419 | 312,100 |
| 2025/04/28 | 2,408 | 2,428 | 2,404 | 2,414 | 234,200 |
| 2025/04/25 | 2,362 | 2,411 | 2,350 | 2,393 | 189,000 |
| 2025/04/24 | 2,355 | 2,376 | 2,345 | 2,362 | 145,600 |
| 2025/04/23 | 2,375 | 2,387 | 2,348 | 2,362 | 215,500 |
| 2025/04/22 | 2,300 | 2,341 | 2,291 | 2,326 | 301,800 |
| 2025/04/21 | 2,339 | 2,358 | 2,284 | 2,287 | 154,000 |
| 2025/04/18 | 2,356 | 2,368 | 2,344 | 2,358 | 141,000 |
| 2025/04/17 | 2,315 | 2,358 | 2,308 | 2,350 | 127,800 |
| 2025/04/16 | 2,325 | 2,337 | 2,313 | 2,313 | 120,900 |
| 2025/04/15 | 2,307 | 2,318 | 2,284 | 2,312 | 114,600 |
| 2025/04/14 | 2,301 | 2,325 | 2,294 | 2,310 | 123,400 |
| 2025/04/11 | 2,239 | 2,292 | 2,178 | 2,282 | 276,700 |
| 2025/04/10 | 2,355 | 2,365 | 2,284 | 2,301 | 298,700 |
| 2025/04/09 | 2,204 | 2,220 | 2,148 | 2,209 | 247,800 |
| 2025/04/08 | 2,228 | 2,284 | 2,194 | 2,254 | 322,000 |
| 2025/04/07 | 2,120 | 2,204 | 2,084 | 2,134 | 397,800 |
| 2025/04/04 | 2,374 | 2,374 | 2,250 | 2,296 | 317,000 |
| 2025/04/03 | 2,411 | 2,428 | 2,387 | 2,408 | 324,600 |
| 2025/04/02 | 2,515 | 2,526 | 2,464 | 2,488 | 328,400 |
| 2025/04/01 | 2,555 | 2,575 | 2,520 | 2,520 | 337,300 |