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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/31 | 2,528 | 2,540 | 2,490 | 2,529 | 392,800 |
| 2025/03/28 | 2,552 | 2,578 | 2,538 | 2,555 | 227,300 |
| 2025/03/27 | 2,588 | 2,604 | 2,564 | 2,600 | 292,500 |
| 2025/03/26 | 2,580 | 2,612 | 2,572 | 2,602 | 390,400 |
| 2025/03/25 | 2,531 | 2,572 | 2,530 | 2,572 | 188,100 |
| 2025/03/24 | 2,561 | 2,567 | 2,523 | 2,540 | 306,500 |
| 2025/03/21 | 2,550 | 2,568 | 2,530 | 2,568 | 631,700 |
| 2025/03/19 | 2,515 | 2,542 | 2,506 | 2,539 | 211,000 |
| 2025/03/18 | 2,531 | 2,543 | 2,508 | 2,516 | 313,700 |
| 2025/03/17 | 2,528 | 2,543 | 2,495 | 2,516 | 325,900 |
| 2025/03/14 | 2,451 | 2,507 | 2,442 | 2,485 | 324,300 |
| 2025/03/13 | 2,470 | 2,494 | 2,461 | 2,477 | 222,200 |
| 2025/03/12 | 2,427 | 2,487 | 2,427 | 2,469 | 461,100 |
| 2025/03/11 | 2,450 | 2,470 | 2,404 | 2,449 | 406,900 |
| 2025/03/10 | 2,526 | 2,541 | 2,512 | 2,537 | 272,500 |
| 2025/03/07 | 2,516 | 2,560 | 2,480 | 2,535 | 308,500 |
| 2025/03/06 | 2,554 | 2,574 | 2,533 | 2,546 | 480,200 |
| 2025/03/05 | 2,577 | 2,583 | 2,550 | 2,562 | 345,900 |
| 2025/03/04 | 2,615 | 2,617 | 2,534 | 2,573 | 257,300 |
| 2025/03/03 | 2,594 | 2,613 | 2,573 | 2,613 | 532,200 |
| 2025/02/28 | 2,600 | 2,616 | 2,564 | 2,584 | 505,200 |
| 2025/02/27 | 2,672 | 2,680 | 2,639 | 2,656 | 186,000 |
| 2025/02/26 | 2,653 | 2,661 | 2,604 | 2,653 | 293,400 |
| 2025/02/25 | 2,685 | 2,703 | 2,654 | 2,669 | 323,200 |
| 2025/02/21 | 2,677 | 2,718 | 2,645 | 2,696 | 311,700 |
| 2025/02/20 | 2,680 | 2,688 | 2,610 | 2,634 | 292,100 |
| 2025/02/19 | 2,701 | 2,731 | 2,686 | 2,694 | 260,500 |
| 2025/02/18 | 2,751 | 2,754 | 2,718 | 2,730 | 338,900 |
| 2025/02/17 | 2,752 | 2,776 | 2,737 | 2,751 | 244,600 |
| 2025/02/14 | 2,820 | 2,837 | 2,767 | 2,776 | 237,400 |
| 2025/02/13 | 2,874 | 2,906 | 2,843 | 2,855 | 203,100 |
| 2025/02/12 | 2,801 | 2,845 | 2,787 | 2,845 | 316,700 |
| 2025/02/10 | 2,792 | 2,895 | 2,776 | 2,816 | 625,900 |
| 2025/02/07 | 2,955 | 2,955 | 2,901 | 2,939 | 337,600 |
| 2025/02/06 | 2,978 | 3,002 | 2,952 | 2,953 | 214,200 |
| 2025/02/05 | 2,992 | 2,997 | 2,938 | 2,967 | 166,700 |
| 2025/02/04 | 3,056 | 3,056 | 2,966 | 2,972 | 265,700 |
| 2025/02/03 | 2,984 | 2,997 | 2,936 | 2,952 | 241,000 |
| 2025/01/31 | 3,018 | 3,033 | 2,998 | 3,027 | 139,600 |
| 2025/01/30 | 3,025 | 3,050 | 2,988 | 3,040 | 169,400 |
| 2025/01/29 | 3,020 | 3,056 | 3,008 | 3,050 | 178,400 |
| 2025/01/28 | 3,001 | 3,028 | 2,978 | 3,014 | 268,000 |
| 2025/01/27 | 2,987 | 3,000 | 2,964 | 2,991 | 154,600 |
| 2025/01/24 | 2,961 | 2,997 | 2,954 | 2,958 | 170,400 |
| 2025/01/23 | 2,936 | 2,960 | 2,929 | 2,960 | 172,600 |
| 2025/01/22 | 2,940 | 2,962 | 2,932 | 2,948 | 134,600 |
| 2025/01/21 | 2,946 | 2,965 | 2,917 | 2,931 | 137,000 |
| 2025/01/20 | 2,940 | 2,965 | 2,932 | 2,946 | 153,600 |
| 2025/01/17 | 2,897 | 2,936 | 2,878 | 2,913 | 134,900 |
| 2025/01/16 | 2,910 | 2,977 | 2,902 | 2,919 | 159,000 |
| 2025/01/15 | 2,893 | 2,906 | 2,880 | 2,897 | 193,800 |
| 2025/01/14 | 2,928 | 2,980 | 2,856 | 2,888 | 295,600 |
| 2025/01/10 | 2,945 | 2,972 | 2,932 | 2,950 | 198,800 |
| 2025/01/09 | 2,931 | 2,978 | 2,921 | 2,977 | 263,900 |
| 2025/01/08 | 2,975 | 2,998 | 2,947 | 2,962 | 312,800 |
| 2025/01/07 | 3,027 | 3,040 | 3,003 | 3,028 | 218,200 |
| 2025/01/06 | 3,070 | 3,084 | 3,014 | 3,025 | 205,300 |
| 2024/12/30 | 3,111 | 3,119 | 3,074 | 3,087 | 211,800 |
| 2024/12/27 | 3,093 | 3,129 | 3,093 | 3,125 | 248,300 |
| 2024/12/26 | 3,082 | 3,097 | 3,063 | 3,089 | 168,600 |
| 2024/12/25 | 3,086 | 3,092 | 3,048 | 3,074 | 133,500 |
| 2024/12/24 | 3,089 | 3,095 | 3,050 | 3,084 | 136,300 |
| 2024/12/23 | 3,087 | 3,125 | 3,075 | 3,089 | 177,500 |
| 2024/12/20 | 3,118 | 3,120 | 3,066 | 3,071 | 341,200 |
| 2024/12/19 | 3,011 | 3,092 | 2,998 | 3,079 | 188,900 |
| 2024/12/18 | 3,025 | 3,082 | 3,001 | 3,045 | 199,700 |
| 2024/12/17 | 3,098 | 3,101 | 3,009 | 3,029 | 352,600 |
| 2024/12/16 | 3,092 | 3,117 | 3,078 | 3,078 | 113,300 |
| 2024/12/13 | 3,089 | 3,116 | 3,074 | 3,092 | 200,600 |
| 2024/12/12 | 3,164 | 3,177 | 3,121 | 3,121 | 203,400 |
| 2024/12/11 | 3,147 | 3,160 | 3,105 | 3,108 | 302,600 |
| 2024/12/10 | 3,124 | 3,138 | 3,086 | 3,115 | 214,600 |
| 2024/12/09 | 3,063 | 3,110 | 3,049 | 3,083 | 294,100 |
| 2024/12/06 | 3,072 | 3,076 | 3,012 | 3,054 | 181,400 |
| 2024/12/05 | 3,029 | 3,068 | 3,012 | 3,052 | 219,900 |
| 2024/12/04 | 3,077 | 3,093 | 3,007 | 3,018 | 261,900 |
| 2024/12/03 | 3,076 | 3,121 | 3,064 | 3,077 | 328,400 |
| 2024/12/02 | 3,056 | 3,094 | 3,037 | 3,084 | 200,400 |
| 2024/11/29 | 3,067 | 3,093 | 3,060 | 3,060 | 221,200 |
| 2024/11/28 | 3,079 | 3,098 | 3,064 | 3,078 | 147,000 |
| 2024/11/27 | 3,099 | 3,145 | 3,060 | 3,069 | 446,000 |
| 2024/11/26 | 3,098 | 3,128 | 3,081 | 3,111 | 216,800 |
| 2024/11/25 | 3,145 | 3,154 | 3,079 | 3,089 | 206,800 |
| 2024/11/22 | 3,105 | 3,117 | 3,091 | 3,113 | 243,100 |
| 2024/11/21 | 3,173 | 3,187 | 3,092 | 3,105 | 359,100 |
| 2024/11/20 | 3,193 | 3,217 | 3,172 | 3,182 | 232,400 |
| 2024/11/19 | 3,200 | 3,227 | 3,178 | 3,196 | 169,300 |
| 2024/11/18 | 3,190 | 3,200 | 3,151 | 3,165 | 184,300 |
| 2024/11/15 | 3,232 | 3,232 | 3,170 | 3,201 | 246,200 |
| 2024/11/14 | 3,220 | 3,245 | 3,183 | 3,188 | 363,600 |
| 2024/11/13 | 3,213 | 3,230 | 3,179 | 3,204 | 338,000 |
| 2024/11/12 | 3,265 | 3,295 | 3,169 | 3,193 | 447,300 |
| 2024/11/11 | 3,102 | 3,202 | 3,102 | 3,157 | 387,200 |
| 2024/11/08 | 3,068 | 3,121 | 3,029 | 3,102 | 489,900 |
| 2024/11/07 | 2,880 | 3,074 | 2,861 | 3,068 | 1,339,100 |
| 2024/11/06 | 2,859 | 2,871 | 2,770 | 2,803 | 513,800 |
| 2024/11/05 | 2,784 | 2,878 | 2,776 | 2,843 | 437,500 |
| 2024/11/01 | 2,739 | 2,811 | 2,739 | 2,775 | 407,600 |
| 2024/10/31 | 2,740 | 2,792 | 2,737 | 2,771 | 227,800 |
| 2024/10/30 | 2,744 | 2,752 | 2,716 | 2,740 | 437,600 |
| 2024/10/29 | 2,709 | 2,728 | 2,697 | 2,717 | 158,800 |
| 2024/10/28 | 2,666 | 2,719 | 2,660 | 2,707 | 219,200 |
| 2024/10/25 | 2,708 | 2,718 | 2,657 | 2,666 | 193,400 |
| 2024/10/24 | 2,752 | 2,752 | 2,679 | 2,699 | 254,200 |
| 2024/10/23 | 2,787 | 2,799 | 2,748 | 2,757 | 196,400 |
| 2024/10/22 | 2,792 | 2,804 | 2,752 | 2,780 | 225,300 |
| 2024/10/21 | 2,789 | 2,830 | 2,782 | 2,790 | 267,200 |
| 2024/10/18 | 2,790 | 2,808 | 2,771 | 2,790 | 219,300 |
| 2024/10/17 | 2,794 | 2,794 | 2,744 | 2,749 | 145,100 |
| 2024/10/16 | 2,757 | 2,809 | 2,750 | 2,776 | 154,500 |
| 2024/10/15 | 2,811 | 2,817 | 2,770 | 2,783 | 213,000 |
| 2024/10/11 | 2,795 | 2,819 | 2,783 | 2,783 | 228,500 |
| 2024/10/10 | 2,785 | 2,805 | 2,781 | 2,795 | 155,000 |
| 2024/10/09 | 2,781 | 2,785 | 2,755 | 2,785 | 151,700 |
| 2024/10/08 | 2,733 | 2,753 | 2,706 | 2,753 | 163,200 |
| 2024/10/07 | 2,750 | 2,769 | 2,736 | 2,753 | 213,100 |
| 2024/10/04 | 2,725 | 2,762 | 2,723 | 2,723 | 217,300 |
| 2024/10/03 | 2,765 | 2,785 | 2,713 | 2,714 | 189,500 |
| 2024/10/02 | 2,730 | 2,766 | 2,711 | 2,720 | 195,700 |
| 2024/10/01 | 2,712 | 2,759 | 2,712 | 2,745 | 284,600 |
| 2024/09/30 | 2,699 | 2,733 | 2,682 | 2,718 | 221,900 |
| 2024/09/27 | 2,830 | 2,911 | 2,741 | 2,849 | 509,900 |
| 2024/09/26 | 2,740 | 2,843 | 2,720 | 2,826 | 441,100 |
| 2024/09/25 | 2,731 | 2,749 | 2,695 | 2,712 | 134,300 |
| 2024/09/24 | 2,719 | 2,728 | 2,694 | 2,715 | 248,500 |
| 2024/09/20 | 2,732 | 2,740 | 2,675 | 2,683 | 617,000 |
| 2024/09/19 | 2,708 | 2,733 | 2,695 | 2,710 | 264,200 |
| 2024/09/18 | 2,689 | 2,721 | 2,670 | 2,692 | 227,300 |
| 2024/09/17 | 2,724 | 2,734 | 2,656 | 2,689 | 234,800 |
| 2024/09/13 | 2,719 | 2,723 | 2,696 | 2,714 | 287,000 |
| 2024/09/12 | 2,721 | 2,740 | 2,675 | 2,732 | 358,800 |
| 2024/09/11 | 2,799 | 2,824 | 2,704 | 2,706 | 377,000 |
| 2024/09/10 | 2,746 | 2,794 | 2,741 | 2,779 | 198,900 |
| 2024/09/09 | 2,666 | 2,743 | 2,666 | 2,733 | 197,000 |
| 2024/09/06 | 2,699 | 2,749 | 2,688 | 2,716 | 276,400 |
| 2024/09/05 | 2,685 | 2,735 | 2,667 | 2,691 | 203,100 |
| 2024/09/04 | 2,700 | 2,763 | 2,700 | 2,717 | 277,600 |
| 2024/09/03 | 2,753 | 2,785 | 2,752 | 2,785 | 219,400 |
| 2024/09/02 | 2,754 | 2,759 | 2,717 | 2,757 | 144,700 |
| 2024/08/30 | 2,751 | 2,788 | 2,751 | 2,756 | 293,600 |
| 2024/08/29 | 2,727 | 2,755 | 2,722 | 2,746 | 175,200 |
| 2024/08/28 | 2,722 | 2,748 | 2,714 | 2,727 | 256,200 |
| 2024/08/27 | 2,627 | 2,740 | 2,615 | 2,735 | 610,700 |
| 2024/08/26 | 2,637 | 2,647 | 2,614 | 2,622 | 245,800 |
| 2024/08/23 | 2,619 | 2,679 | 2,618 | 2,647 | 349,800 |
| 2024/08/22 | 2,563 | 2,605 | 2,563 | 2,600 | 292,300 |
| 2024/08/21 | 2,550 | 2,584 | 2,546 | 2,563 | 219,300 |
| 2024/08/20 | 2,536 | 2,579 | 2,535 | 2,564 | 247,400 |
| 2024/08/19 | 2,540 | 2,560 | 2,503 | 2,511 | 216,600 |