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
2024/04/26 2,646 2,700 2,623 2,689 250,000
2024/04/25 2,750 2,754 2,640 2,646 471,600
2024/04/24 2,699 2,734 2,683 2,728 393,700
2024/04/23 2,658 2,676 2,632 2,676 434,100
2024/04/22 2,593 2,637 2,575 2,629 248,800
2024/04/19 2,620 2,633 2,552 2,565 387,900
2024/04/18 2,603 2,625 2,587 2,613 387,800
2024/04/17 2,659 2,661 2,575 2,608 563,000
2024/04/16 2,623 2,661 2,590 2,632 453,200
2024/04/15 2,614 2,631 2,585 2,627 356,500
2024/04/12 2,600 2,637 2,577 2,621 614,600
2024/04/11 2,544 2,591 2,536 2,586 345,400
2024/04/10 2,527 2,590 2,527 2,574 521,100
2024/04/09 2,483 2,548 2,475 2,539 337,400
2024/04/08 2,474 2,502 2,459 2,484 244,600
2024/04/05 2,450 2,502 2,423 2,473 323,600
2024/04/04 2,460 2,490 2,445 2,458 343,600
2024/04/03 2,457 2,476 2,429 2,457 493,200
2024/04/02 2,530 2,546 2,450 2,457 492,100
2024/04/01 2,574 2,578 2,533 2,533 284,200
2024/03/29 2,554 2,610 2,554 2,568 520,000
2024/03/28 2,534 2,561 2,513 2,524 348,800
2024/03/27 2,575 2,579 2,549 2,550 374,500
2024/03/26 2,534 2,566 2,533 2,550 231,400
2024/03/25 2,548 2,572 2,541 2,548 297,500
2024/03/22 2,570 2,590 2,529 2,550 485,000
2024/03/21 2,608 2,631 2,572 2,587 422,300
2024/03/19 2,582 2,596 2,552 2,584 254,400
2024/03/18 2,554 2,575 2,543 2,565 451,800
2024/03/15 2,521 2,558 2,511 2,546 810,000
2024/03/14 2,515 2,547 2,479 2,543 410,500
2024/03/13 2,536 2,545 2,470 2,498 629,600
2024/03/12 2,469 2,555 2,463 2,536 764,200
2024/03/11 2,499 2,516 2,467 2,504 746,300
2024/03/08 2,574 2,602 2,534 2,587 490,300
2024/03/07 2,581 2,595 2,528 2,561 541,800
2024/03/06 2,540 2,616 2,527 2,601 432,800
2024/03/05 2,600 2,611 2,561 2,582 547,900
2024/03/04 2,659 2,676 2,612 2,641 541,000
2024/03/01 2,623 2,644 2,602 2,641 521,900
2024/02/29 2,653 2,659 2,596 2,623 494,500
2024/02/28 2,664 2,676 2,614 2,619 497,600
2024/02/27 2,671 2,727 2,664 2,681 414,500
2024/02/26 2,684 2,700 2,629 2,667 421,700
2024/02/22 2,702 2,710 2,653 2,670 336,600
2024/02/21 2,693 2,719 2,653 2,678 435,900
2024/02/20 2,720 2,720 2,664 2,674 461,300
2024/02/19 2,671 2,726 2,671 2,708 385,200
2024/02/16 2,661 2,703 2,653 2,658 442,700
2024/02/15 2,676 2,688 2,618 2,661 603,100
2024/02/14 2,797 2,797 2,641 2,661 664,600
2024/02/13 2,735 2,807 2,714 2,807 1,011,500
2024/02/09 2,830 2,876 2,670 2,700 1,624,300
2024/02/08 3,153 3,162 3,101 3,144 331,700
2024/02/07 3,133 3,163 3,122 3,144 220,400
2024/02/06 3,182 3,200 3,164 3,174 215,400
2024/02/05 3,221 3,228 3,182 3,182 190,100
2024/02/02 3,194 3,224 3,175 3,181 315,800
2024/02/01 3,222 3,222 3,171 3,192 199,500
2024/01/31 3,210 3,231 3,195 3,227 141,300
2024/01/30 3,208 3,263 3,201 3,230 189,800
2024/01/29 3,205 3,231 3,171 3,219 403,200
2024/01/26 3,225 3,249 3,208 3,221 226,700
2024/01/25 3,230 3,288 3,230 3,239 335,000
2024/01/24 3,231 3,270 3,209 3,222 271,600
2024/01/23 3,203 3,250 3,199 3,212 182,000
2024/01/22 3,171 3,211 3,167 3,202 133,100
2024/01/19 3,147 3,171 3,135 3,163 179,400
2024/01/18 3,153 3,156 3,125 3,134 189,700
2024/01/17 3,248 3,254 3,172 3,172 168,200
2024/01/16 3,246 3,255 3,200 3,210 162,100
2024/01/15 3,200 3,298 3,194 3,274 266,400
2024/01/12 3,200 3,246 3,169 3,193 167,400
2024/01/11 3,118 3,176 3,091 3,167 394,900
2024/01/10 3,062 3,119 3,056 3,114 249,700
2024/01/09 3,059 3,076 3,033 3,062 255,300
2024/01/05 3,075 3,078 3,030 3,050 184,200
2024/01/04 3,038 3,079 2,989 3,079 204,200
2023/12/29 3,068 3,095 3,055 3,087 183,400
2023/12/28 3,086 3,110 3,055 3,068 129,700
2023/12/27 3,061 3,086 3,042 3,078 221,000
2023/12/26 3,050 3,068 3,022 3,053 160,000
2023/12/25 3,062 3,090 3,052 3,060 163,000
2023/12/22 3,026 3,079 3,023 3,052 298,100
2023/12/21 2,980 3,035 2,964 3,016 296,300
2023/12/20 2,977 3,009 2,969 2,985 316,000
2023/12/19 2,979 3,007 2,933 2,973 298,500
2023/12/18 2,903 2,949 2,886 2,929 272,400
2023/12/15 2,894 2,947 2,877 2,913 558,900
2023/12/14 2,849 2,888 2,831 2,852 208,700
2023/12/13 2,809 2,841 2,802 2,825 158,300
2023/12/12 2,877 2,916 2,780 2,804 352,300
2023/12/11 2,805 2,830 2,775 2,827 247,700
2023/12/08 2,762 2,783 2,704 2,725 274,300
2023/12/07 2,779 2,824 2,766 2,801 204,800
2023/12/06 2,751 2,817 2,741 2,809 241,300
2023/12/05 2,810 2,815 2,750 2,765 237,100
2023/12/04 2,897 2,897 2,837 2,837 194,200
2023/12/01 2,955 2,961 2,915 2,926 207,000
2023/11/30 2,858 2,927 2,848 2,910 289,400
2023/11/29 2,887 2,905 2,870 2,885 193,400
2023/11/28 2,944 2,971 2,912 2,927 216,600
2023/11/27 2,971 2,986 2,922 2,933 204,400
2023/11/24 2,963 3,009 2,950 2,971 318,900
2023/11/22 2,894 2,942 2,890 2,916 97,000
2023/11/21 2,915 2,924 2,843 2,910 228,000
2023/11/20 2,960 3,005 2,913 2,913 155,100
2023/11/17 2,959 3,011 2,924 2,956 165,000
2023/11/16 2,962 2,982 2,907 2,928 140,900
2023/11/15 3,010 3,027 2,964 2,987 213,700
2023/11/14 2,978 3,025 2,966 2,991 289,600
2023/11/13 3,005 3,038 2,940 2,957 256,900
2023/11/10 3,031 3,114 2,966 3,075 636,500
2023/11/09 2,858 2,900 2,856 2,881 168,800
2023/11/08 2,857 2,872 2,803 2,860 267,800
2023/11/07 2,953 2,975 2,853 2,853 189,600
2023/11/06 2,950 2,969 2,900 2,953 207,000
2023/11/02 2,902 2,927 2,876 2,884 222,700
2023/11/01 2,878 2,901 2,833 2,852 371,100
2023/10/31 2,812 2,862 2,798 2,844 234,000
2023/10/30 2,857 2,873 2,813 2,822 908,500
2023/10/27 2,810 2,897 2,806 2,878 417,000
2023/10/26 2,751 2,796 2,750 2,767 246,400
2023/10/25 2,780 2,799 2,747 2,762 165,600
2023/10/24 2,718 2,763 2,679 2,756 161,500
2023/10/23 2,784 2,792 2,728 2,728 157,200
2023/10/20 2,792 2,818 2,769 2,790 116,500
2023/10/19 2,837 2,862 2,815 2,815 100,100
2023/10/18 2,862 2,870 2,821 2,849 145,600
2023/10/17 2,849 2,889 2,815 2,851 135,300
2023/10/16 2,816 2,888 2,789 2,837 232,300
2023/10/13 2,857 2,878 2,820 2,830 182,200
2023/10/12 2,851 2,890 2,851 2,889 154,300
2023/10/11 2,892 2,892 2,826 2,832 204,900
2023/10/10 2,889 2,912 2,857 2,895 318,800
2023/10/06 2,817 2,928 2,817 2,861 322,500
2023/10/05 2,731 2,788 2,704 2,783 186,800
2023/10/04 2,780 2,794 2,690 2,706 220,500
2023/10/03 2,840 2,876 2,793 2,808 291,300
2023/10/02 2,867 2,917 2,843 2,852 291,600
2023/09/29 2,866 2,903 2,846 2,865 311,400
2023/09/28 2,843 2,880 2,808 2,853 261,300
2023/09/27 2,813 2,860 2,767 2,859 352,200
2023/09/26 2,863 2,896 2,800 2,846 384,500
2023/09/25 2,827 2,878 2,807 2,860 298,800
2023/09/22 2,771 2,820 2,761 2,804 240,400
2023/09/21 2,886 2,899 2,766 2,797 385,400
2023/09/20 2,989 2,992 2,908 2,913 278,700
2023/09/19 3,022 3,033 2,956 2,991 329,300
2023/09/15 2,975 3,080 2,954 3,052 1,017,600
2023/09/14 2,897 3,000 2,889 2,947 522,100
2023/09/13 2,867 2,880 2,805 2,855 400,500
2023/09/12 2,903 2,930 2,872 2,888 249,600
2023/09/11 2,880 2,902 2,860 2,886 178,300
2023/09/08 2,930 2,950 2,864 2,878 253,900
2023/09/07 2,987 2,999 2,939 2,940 171,400
2023/09/06 2,992 3,010 2,980 3,002 135,800
2023/09/05 2,972 3,005 2,970 2,993 196,300
2023/09/04 2,970 2,983 2,951 2,972 156,900
2023/09/01 2,950 2,987 2,948 2,967 121,300
2023/08/31 2,946 2,982 2,940 2,957 168,300
2023/08/30 2,900 2,940 2,887 2,930 192,500
2023/08/29 2,878 2,909 2,850 2,889 161,100
2023/08/28 2,854 2,886 2,835 2,879 141,500
2023/08/25 2,800 2,825 2,781 2,820 139,800
2023/08/24 2,772 2,848 2,770 2,831 150,800
2023/08/23 2,735 2,777 2,709 2,773 152,200
2023/08/22 2,800 2,800 2,727 2,747 195,800
2023/08/21 2,758 2,787 2,745 2,779 227,400
2023/08/18 2,696 2,771 2,693 2,769 307,400
2023/08/17 2,680 2,710 2,662 2,709 144,200
2023/08/16 2,658 2,702 2,649 2,679 108,800
2023/08/15 2,703 2,713 2,668 2,680 136,200
2023/08/14 2,724 2,741 2,679 2,683 140,300
2023/08/10 2,681 2,725 2,670 2,725 185,600
2023/08/09 2,655 2,679 2,648 2,676 185,300
2023/08/08 2,673 2,687 2,642 2,651 263,500
2023/08/07 2,568 2,637 2,511 2,608 342,900
2023/08/04 2,618 2,647 2,597 2,637 241,100
2023/08/03 2,642 2,661 2,614 2,629 274,700
2023/08/02 2,679 2,712 2,644 2,655 198,500
2023/08/01 2,775 2,781 2,716 2,729 158,500
2023/07/31 2,737 2,762 2,724 2,751 419,400
2023/07/28 2,640 2,710 2,626 2,700 273,600
2023/07/27 2,719 2,719 2,660 2,677 327,500
2023/07/26 2,695 2,736 2,684 2,732 138,300
2023/07/25 2,689 2,712 2,675 2,695 146,100
2023/07/24 2,704 2,710 2,641 2,689 203,900
2023/07/21 2,704 2,713 2,668 2,692 202,500
2023/07/20 2,823 2,823 2,735 2,740 165,800
2023/07/19 2,850 2,868 2,817 2,833 184,800
2023/07/18 2,761 2,816 2,752 2,816 202,400
2023/07/14 2,724 2,780 2,710 2,765 242,600
2023/07/13 2,701 2,733 2,682 2,726 144,700
2023/07/12 2,724 2,727 2,693 2,701 144,800
2023/07/11 2,705 2,716 2,694 2,702 134,200
2023/07/10 2,700 2,714 2,673 2,691 144,600
2023/07/07 2,684 2,741 2,675 2,696 164,000
2023/07/06 2,728 2,738 2,696 2,716 131,100
2023/07/05 2,754 2,778 2,712 2,754 133,700

このページの先頭へ