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
1990/12/28 480 480 480 480 3,000
1990/12/27 490 490 481 481 5,000
1990/12/26 490 490 490 490 5,000
1990/12/25 502 502 485 485 23,000
1990/12/21 502 502 502 502 3,000
1990/12/20 530 530 510 510 8,000
1990/12/19 550 550 530 530 5,000
1990/12/17 563 563 560 560 7,000
1990/12/14 545 569 545 569 17,000
1990/12/13 539 555 539 555 4,000
1990/12/12 549 549 549 549 1,000
1990/12/11 511 550 511 550 4,000
1990/12/10 530 530 510 510 20,000
1990/12/07 495 510 495 501 35,000
1990/12/06 493 495 493 495 9,000
1990/12/03 554 554 554 554 3,000
1990/11/28 579 579 579 579 1,000
1990/11/27 594 594 594 594 1,000
1990/11/26 597 597 596 596 4,000
1990/11/22 600 600 600 600 4,000
1990/11/21 594 594 594 594 1,000
1990/11/19 607 613 607 613 5,000
1990/11/16 606 617 597 597 48,000
1990/11/15 630 630 616 616 8,000
1990/11/14 640 640 635 635 5,000
1990/11/13 630 650 630 650 3,000
1990/11/09 625 625 625 625 6,000
1990/11/07 674 675 674 675 4,000
1990/11/05 715 715 714 714 6,000
1990/11/02 705 705 695 705 6,000
1990/11/01 736 736 700 700 4,000
1990/10/31 725 737 725 737 29,000
1990/10/30 749 750 735 735 4,000
1990/10/29 747 770 746 755 17,000
1990/10/26 740 745 739 739 8,000
1990/10/25 720 750 720 739 14,000
1990/10/24 725 734 719 720 14,000
1990/10/19 600 625 591 605 61,000
1990/10/18 600 600 595 600 25,000
1990/10/17 600 600 590 600 22,000
1990/10/16 609 609 580 580 23,000
1990/10/15 610 630 599 599 9,000
1990/10/11 605 605 591 600 18,000
1990/10/09 630 635 595 595 23,000
1990/10/08 601 611 600 611 40,000
1990/10/05 601 630 600 600 54,000
1990/10/04 610 610 590 600 23,000
1990/10/03 600 612 600 604 49,000
1990/10/02 606 630 600 600 96,000
1990/09/27 697 697 697 697 17,000
1990/09/26 752 760 735 737 52,000
1990/09/25 760 770 750 750 10,000
1990/09/21 760 780 760 770 35,000
1990/09/20 800 806 800 806 15,000
1990/09/19 780 800 780 792 41,000
1990/09/18 821 821 770 783 99,000
1990/09/17 851 851 825 825 25,000
1990/09/14 880 919 869 870 303,000
1990/09/13 853 890 819 890 453,000
1990/09/12 890 891 859 860 362,000
1990/09/11 910 925 885 900 544,000
1990/09/10 899 940 897 911 732,000
1990/09/07 806 866 800 866 158,000
1990/09/06 729 750 720 750 139,000
1990/09/05 784 784 730 740 168,000
1990/08/31 590 634 590 634 34,000
1990/08/30 535 590 535 590 23,000
1990/08/29 550 550 540 540 45,000
1990/08/28 544 544 535 540 21,000
1990/08/27 508 515 500 505 73,000
1990/08/24 490 510 490 508 76,000
1990/08/23 500 500 500 500 25,000
1990/08/22 569 580 550 580 23,000
1990/08/21 590 600 586 597 18,000
1990/08/20 590 590 580 586 40,000
1990/08/17 602 602 590 595 58,000
1990/08/16 620 620 610 612 22,000
1990/08/15 599 620 599 620 89,000
1990/08/14 550 579 539 579 54,000
1990/08/13 599 599 550 550 20,000
1990/08/10 620 621 600 600 25,000
1990/08/09 645 645 620 620 64,000
1990/08/08 620 650 620 635 49,000
1990/08/07 640 640 615 620 54,000
1990/08/06 701 701 660 660 22,000
1990/08/03 699 720 697 702 44,000
1990/08/02 725 730 690 702 62,000
1990/08/01 752 752 723 728 38,000
1990/07/31 740 752 740 752 14,000
1990/07/30 751 752 750 750 14,000
1990/07/27 750 755 745 750 214,000
1990/07/26 750 765 745 745 50,000
1990/07/24 750 765 750 750 50,000
1990/07/23 775 775 745 745 10,000
1990/07/20 787 790 775 790 52,000
1990/07/19 800 815 789 794 270,000
1990/07/18 750 799 740 797 101,000
1990/07/17 756 757 738 745 67,000
1990/07/16 722 755 720 755 51,000
1990/07/13 711 724 705 713 38,000
1990/07/12 710 717 710 710 22,000
1990/07/11 721 725 715 720 23,000
1990/07/10 721 721 710 721 44,000
1990/07/09 721 722 718 720 25,000
1990/07/06 725 725 715 716 41,000
1990/07/05 725 730 720 721 57,000
1990/07/04 730 735 720 720 57,000
1990/07/03 755 755 733 735 46,000
1990/06/29 775 780 773 774 10,000
1990/06/28 750 780 750 775 43,000
1990/06/27 731 755 731 755 51,000
1990/06/26 730 735 725 735 85,000
1990/06/25 755 759 726 730 37,000
1990/06/22 755 765 755 755 41,000
1990/06/21 756 759 750 750 17,000
1990/06/20 762 762 750 750 25,000
1990/06/19 760 765 760 762 136,000
1990/06/18 775 775 760 761 16,000
1990/06/15 775 780 775 775 29,000
1990/06/14 790 793 780 780 141,000
1990/06/13 790 790 780 780 111,000
1990/06/12 794 794 780 785 68,000
1990/06/11 785 792 780 780 49,000
1990/06/08 783 799 783 791 120,000
1990/06/07 793 798 793 793 56,000
1990/06/06 800 800 791 796 45,000
1990/06/05 814 815 801 803 77,000
1990/06/04 840 845 824 824 71,000
1990/06/01 807 850 800 838 481,000
1990/05/31 810 810 796 797 65,000
1990/05/30 801 810 790 790 50,000
1990/05/29 812 818 800 800 98,000
1990/05/28 821 828 802 802 32,000
1990/05/25 827 827 802 802 64,000
1990/05/24 825 838 815 830 94,000
1990/05/23 795 830 795 816 131,000
1990/05/22 797 800 785 785 83,000
1990/05/21 795 800 788 800 115,000
1990/05/18 795 810 794 800 124,000
1990/05/17 805 815 796 800 80,000
1990/05/16 828 830 800 815 75,000
1990/05/15 855 855 805 805 156,000
1990/05/14 804 839 789 839 186,000
1990/05/11 755 799 755 790 323,000
1990/05/10 730 745 730 745 94,000
1990/05/09 705 728 705 720 112,000
1990/05/08 730 730 710 710 76,000
1990/05/07 684 721 683 720 91,000
1990/05/02 663 670 663 665 59,000
1990/05/01 660 670 660 670 25,000
1990/04/27 661 680 660 670 48,000
1990/04/26 650 680 650 660 112,000
1990/04/25 626 643 620 643 126,000
1990/04/24 630 630 620 625 47,000
1990/04/23 649 650 630 632 50,000
1990/04/20 641 650 635 635 105,000
1990/04/19 615 630 615 630 54,000
1990/04/18 600 625 590 625 21,000
1990/04/17 605 605 570 600 93,000
1990/04/16 629 629 605 605 48,000
1990/04/13 630 640 625 630 33,000
1990/04/12 641 641 605 605 47,000
1990/04/11 628 640 620 631 73,000
1990/04/10 624 640 612 620 200,000
1990/04/05 444 444 444 444 137,000
1990/04/04 539 550 499 499 118,000
1990/04/03 555 555 549 550 37,000
1990/04/02 632 632 620 620 26,000
1990/03/30 680 685 662 662 76,000
1990/03/29 680 695 670 680 69,000
1990/03/28 695 710 680 680 103,000
1990/03/27 697 700 670 670 100,000
1990/03/26 620 687 620 687 223,000
1990/03/23 669 670 669 669 14,000
1990/03/22 685 700 680 680 94,000
1990/03/20 771 781 735 735 74,000
1990/03/19 811 815 780 781 154,000
1990/03/16 810 830 810 811 44,000
1990/03/15 816 820 800 810 73,000
1990/03/14 825 840 821 826 66,000
1990/03/13 835 849 830 830 95,000
1990/03/12 832 840 830 835 66,000
1990/03/09 830 840 829 830 100,000
1990/03/08 831 841 830 840 82,000
1990/03/07 849 849 836 841 125,000
1990/03/06 840 870 836 855 88,000
1990/03/05 860 860 842 850 124,000
1990/03/02 875 875 860 860 161,000
1990/03/01 896 896 861 870 139,000
1990/02/28 827 894 827 886 73,000
1990/02/27 820 830 810 812 70,000
1990/02/26 870 870 795 805 194,000
1990/02/23 900 900 860 865 135,000
1990/02/22 876 890 851 890 213,000
1990/02/21 890 891 870 873 178,000
1990/02/20 896 900 885 885 149,000
1990/02/19 912 914 895 895 145,000
1990/02/16 924 925 913 914 147,000
1990/02/15 922 929 922 924 129,000
1990/02/14 930 930 922 930 84,000
1990/02/13 939 939 920 935 120,000
1990/02/09 927 939 920 930 140,000
1990/02/08 940 940 917 917 103,000
1990/02/07 930 934 920 934 137,000
1990/02/06 927 940 927 929 165,000
1990/02/05 926 930 920 930 94,000
1990/02/02 911 940 910 922 127,000
1990/02/01 930 932 915 920 84,000
1990/01/31 938 938 930 930 74,000
1990/01/30 931 940 931 940 58,000
1990/01/29 940 950 930 930 154,000
1990/01/26 950 960 945 950 322,000
1990/01/25 950 956 950 950 172,000
1990/01/24 955 960 950 960 360,000
1990/01/23 959 965 950 959 229,000
1990/01/22 964 970 961 962 91,000
1990/01/19 963 969 950 963 238,000
1990/01/18 970 980 960 960 187,000
1990/01/17 965 980 965 970 323,000
1990/01/16 995 996 960 960 346,000
1990/01/12 1,010 1,020 991 995 433,000
1990/01/11 983 995 980 994 401,000
1990/01/10 1,000 1,010 970 970 344,000
1990/01/09 1,030 1,040 1,000 1,000 493,000
1990/01/08 1,050 1,050 1,020 1,020 957,000
1990/01/05 1,000 1,060 1,000 1,010 2,487,000
1990/01/04 989 998 980 998 173,000

このページの先頭へ