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 |
|---|---|---|---|---|---|
| 2026/06/10 | 3,442 | 3,480 | 3,408 | 3,452 | 502,900 |
| 2026/06/09 | 3,514 | 3,562 | 3,403 | 3,480 | 592,900 |
| 2026/06/08 | 3,500 | 3,550 | 3,461 | 3,501 | 291,200 |
| 2026/06/05 | 3,510 | 3,520 | 3,458 | 3,513 | 196,200 |
| 2026/06/04 | 3,562 | 3,588 | 3,451 | 3,497 | 252,600 |
| 2026/06/03 | 3,536 | 3,605 | 3,534 | 3,589 | 321,800 |
| 2026/06/02 | 3,500 | 3,622 | 3,500 | 3,533 | 461,400 |
| 2026/06/01 | 3,402 | 3,483 | 3,375 | 3,471 | 463,000 |
| 2026/05/29 | 3,400 | 3,490 | 3,396 | 3,422 | 394,300 |
| 2026/05/28 | 3,346 | 3,402 | 3,346 | 3,396 | 268,600 |
| 2026/05/27 | 3,367 | 3,393 | 3,328 | 3,346 | 261,400 |
| 2026/05/26 | 3,390 | 3,405 | 3,340 | 3,346 | 304,300 |
| 2026/05/25 | 3,500 | 3,511 | 3,329 | 3,359 | 383,500 |
| 2026/05/22 | 3,535 | 3,540 | 3,481 | 3,485 | 181,600 |
| 2026/05/21 | 3,543 | 3,568 | 3,523 | 3,534 | 177,200 |
| 2026/05/20 | 3,580 | 3,594 | 3,477 | 3,514 | 324,900 |
| 2026/05/19 | 3,514 | 3,591 | 3,489 | 3,581 | 284,300 |
| 2026/05/18 | 3,461 | 3,574 | 3,451 | 3,514 | 338,600 |
| 2026/05/15 | 3,437 | 3,482 | 3,381 | 3,450 | 443,600 |
| 2026/05/14 | 3,485 | 3,485 | 3,401 | 3,426 | 499,700 |
| 2026/05/13 | 3,417 | 3,430 | 3,386 | 3,415 | 246,100 |
| 2026/05/12 | 3,424 | 3,455 | 3,363 | 3,392 | 239,600 |
| 2026/05/11 | 3,419 | 3,473 | 3,372 | 3,385 | 306,800 |
| 2026/05/08 | 3,345 | 3,427 | 3,303 | 3,403 | 475,700 |
| 2026/05/07 | 3,217 | 3,335 | 3,211 | 3,297 | 429,100 |
| 2026/05/01 | 3,200 | 3,206 | 3,136 | 3,202 | 230,800 |
| 2026/04/30 | 3,190 | 3,225 | 3,149 | 3,207 | 226,600 |
| 2026/04/28 | 3,212 | 3,246 | 3,181 | 3,213 | 314,600 |
| 2026/04/27 | 3,127 | 3,178 | 3,122 | 3,159 | 236,100 |
| 2026/04/24 | 3,097 | 3,144 | 3,091 | 3,134 | 210,900 |
| 2026/04/23 | 3,084 | 3,119 | 3,064 | 3,107 | 330,400 |
| 2026/04/22 | 3,100 | 3,122 | 3,060 | 3,109 | 238,100 |
| 2026/04/21 | 3,113 | 3,124 | 3,083 | 3,099 | 297,900 |
| 2026/04/20 | 3,155 | 3,180 | 3,109 | 3,126 | 300,900 |
| 2026/04/17 | 3,165 | 3,188 | 3,163 | 3,166 | 267,300 |
| 2026/04/16 | 3,183 | 3,219 | 3,165 | 3,165 | 301,600 |
| 2026/04/15 | 3,150 | 3,196 | 3,150 | 3,158 | 205,700 |
| 2026/04/14 | 3,145 | 3,187 | 3,127 | 3,137 | 308,400 |
| 2026/04/13 | 3,085 | 3,129 | 3,071 | 3,125 | 211,500 |
| 2026/04/10 | 3,201 | 3,201 | 3,098 | 3,098 | 269,400 |
| 2026/04/09 | 3,250 | 3,250 | 3,189 | 3,191 | 231,700 |
| 2026/04/08 | 3,325 | 3,326 | 3,196 | 3,235 | 267,200 |
| 2026/04/07 | 3,207 | 3,234 | 3,190 | 3,206 | 168,800 |
| 2026/04/06 | 3,188 | 3,209 | 3,169 | 3,188 | 139,600 |
| 2026/04/03 | 3,145 | 3,194 | 3,145 | 3,183 | 250,900 |
| 2026/03/27 | 3,045 | 3,082 | 3,028 | 3,066 | 368,800 |
| 2026/03/26 | 3,013 | 3,027 | 2,980 | 3,015 | 238,700 |
| 2026/03/25 | 2,990 | 3,028 | 2,984 | 3,024 | 241,900 |
| 2026/03/24 | 2,939 | 2,959 | 2,922 | 2,940 | 199,600 |
| 2026/03/23 | 2,919 | 2,922 | 2,840 | 2,889 | 347,900 |
| 2026/03/19 | 2,973 | 3,008 | 2,963 | 2,969 | 389,200 |
| 2026/03/18 | 2,982 | 3,025 | 2,972 | 3,025 | 203,500 |
| 2026/03/17 | 2,960 | 2,990 | 2,926 | 2,945 | 259,700 |
| 2026/03/16 | 2,920 | 2,941 | 2,889 | 2,910 | 210,800 |
| 2026/03/13 | 2,900 | 2,957 | 2,880 | 2,906 | 273,700 |
| 2026/03/12 | 3,010 | 3,032 | 2,936 | 2,950 | 204,100 |
| 2026/03/11 | 3,062 | 3,072 | 3,033 | 3,045 | 193,500 |
| 2026/03/10 | 3,056 | 3,065 | 3,020 | 3,043 | 298,700 |
| 2026/03/09 | 2,860 | 2,984 | 2,846 | 2,977 | 384,100 |
| 2026/03/06 | 2,978 | 3,028 | 2,947 | 3,013 | 229,000 |
| 2026/03/05 | 3,013 | 3,035 | 2,984 | 2,994 | 544,500 |
| 2026/03/04 | 2,966 | 2,988 | 2,866 | 2,915 | 339,200 |
| 2026/03/03 | 3,175 | 3,175 | 3,056 | 3,056 | 222,100 |
| 2026/03/02 | 3,147 | 3,223 | 3,121 | 3,210 | 381,500 |
| 2026/02/27 | 3,188 | 3,204 | 3,166 | 3,200 | 274,800 |
| 2026/02/26 | 3,119 | 3,198 | 3,103 | 3,134 | 365,100 |
| 2026/02/25 | 3,033 | 3,104 | 3,006 | 3,072 | 413,800 |
| 2026/02/24 | 3,021 | 3,032 | 2,969 | 3,013 | 278,800 |
| 2026/02/20 | 3,050 | 3,060 | 3,013 | 3,027 | 316,400 |
| 2026/02/19 | 3,090 | 3,112 | 3,058 | 3,072 | 385,700 |
| 2026/02/18 | 3,075 | 3,136 | 3,075 | 3,120 | 280,400 |
| 2026/02/17 | 3,062 | 3,072 | 3,035 | 3,070 | 321,200 |
| 2026/02/16 | 3,111 | 3,122 | 3,046 | 3,064 | 366,200 |
| 2026/02/13 | 3,210 | 3,226 | 3,104 | 3,108 | 352,400 |
| 2026/02/12 | 3,256 | 3,306 | 3,191 | 3,195 | 432,400 |
| 2026/02/10 | 3,079 | 3,225 | 3,065 | 3,200 | 556,300 |
| 2026/02/09 | 3,126 | 3,129 | 3,042 | 3,065 | 664,500 |
| 2026/02/06 | 3,192 | 3,200 | 3,131 | 3,157 | 376,200 |
| 2026/02/05 | 3,195 | 3,220 | 3,160 | 3,192 | 338,700 |
| 2026/02/04 | 3,120 | 3,133 | 3,102 | 3,102 | 214,900 |
| 2026/02/03 | 3,058 | 3,129 | 3,029 | 3,129 | 286,600 |
| 2026/02/02 | 3,070 | 3,094 | 3,016 | 3,018 | 203,300 |
| 2026/01/30 | 3,024 | 3,042 | 2,994 | 3,036 | 258,500 |
| 2026/01/29 | 2,991 | 3,027 | 2,944 | 2,974 | 230,000 |
| 2026/01/28 | 3,027 | 3,028 | 2,975 | 3,003 | 307,500 |
| 2026/01/27 | 3,040 | 3,067 | 3,009 | 3,057 | 295,400 |
| 2026/01/26 | 3,062 | 3,078 | 3,033 | 3,036 | 324,400 |
| 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 |