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
1999/12/30 107 107 100 103 155,000
1999/12/29 109 109 104 109 122,000
1999/12/28 111 111 108 109 135,000
1999/12/27 106 110 106 110 116,000
1999/12/24 111 111 108 108 39,000
1999/12/22 110 110 106 107 33,000
1999/12/21 110 112 108 108 90,000
1999/12/20 115 115 110 110 42,000
1999/12/17 121 121 110 115 34,000
1999/12/16 121 125 121 121 10,000
1999/12/15 125 130 118 124 24,000
1999/12/14 120 120 120 120 6,000
1999/12/13 129 129 124 124 6,000
1999/12/10 124 125 124 124 112,000
1999/12/09 125 126 125 126 2,000
1999/12/08 127 127 127 127 9,000
1999/12/07 128 134 128 129 14,000
1999/12/06 135 136 130 131 68,000
1999/12/03 135 138 131 137 34,000
1999/12/02 128 130 128 129 64,000
1999/12/01 130 130 125 128 20,000
1999/11/30 130 133 124 133 27,000
1999/11/29 125 130 124 130 24,000
1999/11/26 126 129 124 125 29,000
1999/11/25 134 134 125 126 12,000
1999/11/24 130 133 125 130 53,000
1999/11/22 127 127 125 125 32,000
1999/11/19 132 140 130 132 35,000
1999/11/18 134 134 125 132 9,000
1999/11/17 124 133 121 132 31,000
1999/11/16 115 120 115 120 33,000
1999/11/15 122 125 118 124 30,000
1999/11/12 126 128 120 120 59,000
1999/11/11 131 135 126 126 60,000
1999/11/10 133 133 131 132 57,000
1999/11/09 135 140 135 135 8,000
1999/11/08 142 146 132 135 23,000
1999/11/05 133 133 132 132 9,000
1999/11/04 140 140 132 132 22,000
1999/11/02 141 141 135 135 16,000
1999/11/01 146 146 140 140 5,000
1999/10/29 147 147 135 139 17,000
1999/10/28 140 145 132 132 19,000
1999/10/27 151 153 145 145 88,000
1999/10/26 145 157 145 150 98,000
1999/10/25 126 135 126 135 58,000
1999/10/22 129 129 126 126 31,000
1999/10/21 132 132 129 129 52,000
1999/10/20 129 133 128 130 41,000
1999/10/19 128 130 128 130 18,000
1999/10/18 130 131 128 128 22,000
1999/10/15 131 135 131 132 49,000
1999/10/14 133 133 131 131 23,000
1999/10/13 130 133 130 133 21,000
1999/10/12 134 135 130 135 80,000
1999/10/08 136 136 131 135 15,000
1999/10/07 135 140 135 135 8,000
1999/10/06 133 135 133 135 10,000
1999/10/05 133 143 133 133 46,000
1999/10/04 136 140 136 140 6,000
1999/10/01 134 140 134 138 11,000
1999/09/30 134 135 132 132 8,000
1999/09/29 138 138 134 134 4,000
1999/09/28 135 135 131 131 9,000
1999/09/27 135 135 135 135 2,000
1999/09/24 136 140 131 140 7,000
1999/09/22 147 147 137 140 29,000
1999/09/21 141 141 140 140 17,000
1999/09/20 142 147 140 145 18,000
1999/09/17 147 147 147 147 2,000
1999/09/16 145 145 141 141 14,000
1999/09/14 146 149 145 148 18,000
1999/09/13 148 150 142 149 46,000
1999/09/10 150 150 141 147 121,000
1999/09/09 140 150 140 143 51,000
1999/09/08 142 142 140 140 18,000
1999/09/07 141 148 141 142 28,000
1999/09/06 150 154 146 146 34,000
1999/09/03 153 155 148 148 127,000
1999/09/02 140 140 138 138 13,000
1999/09/01 142 142 140 141 8,000
1999/08/31 145 145 141 142 13,000
1999/08/30 147 149 140 140 27,000
1999/08/27 145 145 142 142 2,000
1999/08/26 141 147 141 142 4,000
1999/08/25 145 148 141 148 36,000
1999/08/24 145 145 145 145 11,000
1999/08/23 146 154 145 154 21,000
1999/08/20 145 150 140 149 7,000
1999/08/19 143 147 141 141 9,000
1999/08/18 149 150 149 150 7,000
1999/08/17 149 150 149 150 2,000
1999/08/16 143 145 143 145 8,000
1999/08/13 150 150 143 143 5,000
1999/08/12 141 150 141 141 14,000
1999/08/11 141 141 141 141 4,000
1999/08/10 136 136 136 136 3,000
1999/08/09 135 140 135 140 5,000
1999/08/06 140 145 135 145 33,000
1999/08/05 150 150 140 140 26,000
1999/08/04 145 145 142 142 10,000
1999/08/03 146 146 145 145 13,000
1999/08/02 148 150 148 150 14,000
1999/07/30 151 151 149 149 32,000
1999/07/29 157 157 149 150 48,000
1999/07/28 154 154 151 151 6,000
1999/07/27 152 152 152 152 1,000
1999/07/26 152 157 152 157 5,000
1999/07/23 158 158 152 152 23,000
1999/07/22 159 159 156 156 20,000
1999/07/21 156 160 155 156 47,000
1999/07/19 155 158 155 156 25,000
1999/07/16 160 160 157 157 23,000
1999/07/15 155 160 155 160 42,000
1999/07/14 157 162 155 160 35,000
1999/07/13 161 161 160 160 8,000
1999/07/12 160 160 158 159 12,000
1999/07/09 160 161 160 160 22,000
1999/07/08 166 166 161 161 31,000
1999/07/07 168 168 163 163 18,000
1999/07/06 175 175 160 165 38,000
1999/07/05 165 175 155 175 96,000
1999/07/02 156 160 152 160 32,000
1999/07/01 159 160 155 160 47,000
1999/06/30 165 166 156 156 26,000
1999/06/29 159 165 159 165 5,000
1999/06/28 160 160 160 160 4,000
1999/06/25 160 163 150 160 43,000
1999/06/24 161 167 160 160 37,000
1999/06/23 170 170 165 165 31,000
1999/06/22 171 172 165 165 17,000
1999/06/21 177 177 172 172 46,000
1999/06/18 174 175 172 172 27,000
1999/06/17 180 180 170 175 49,000
1999/06/16 167 174 162 174 24,000
1999/06/15 164 165 163 163 32,000
1999/06/14 168 168 161 161 11,000
1999/06/11 175 175 160 160 120,000
1999/06/10 159 167 159 166 14,000
1999/06/09 162 166 159 166 28,000
1999/06/08 156 159 154 154 22,000
1999/06/07 157 159 153 159 14,000
1999/06/04 152 152 152 152 16,000
1999/06/02 154 159 150 154 13,000
1999/06/01 148 150 147 150 8,000
1999/05/31 149 150 146 146 21,000
1999/05/28 154 154 148 148 23,000
1999/05/27 155 155 151 155 7,000
1999/05/26 148 157 146 157 36,000
1999/05/25 156 158 155 158 24,000
1999/05/24 162 162 155 159 27,000
1999/05/21 180 182 163 172 71,000
1999/05/20 151 175 151 175 60,000
1999/05/19 160 160 145 150 59,000
1999/05/18 163 163 160 160 36,000
1999/05/17 172 173 170 170 44,000
1999/05/14 178 185 171 173 46,000
1999/05/13 180 182 177 177 23,000
1999/05/12 173 180 173 177 29,000
1999/05/11 175 178 171 173 24,000
1999/05/10 172 175 170 170 37,000
1999/05/07 173 180 172 173 73,000
1999/05/06 175 180 172 172 105,000
1999/04/30 172 179 168 172 92,000
1999/04/28 181 184 170 170 217,000
1999/04/27 191 191 181 181 296,000
1999/04/26 188 193 184 191 697,000
1999/04/23 147 175 145 170 391,000
1999/04/22 145 150 140 140 141,000
1999/04/21 150 150 142 142 36,000
1999/04/20 150 150 148 150 47,000
1999/04/19 151 151 148 150 52,000
1999/04/16 152 154 148 148 89,000
1999/04/15 151 155 147 152 35,000
1999/04/14 155 155 147 148 30,000
1999/04/13 143 149 143 146 22,000
1999/04/12 145 146 143 146 25,000
1999/04/09 150 150 143 143 61,000
1999/04/08 148 150 143 147 104,000
1999/04/07 135 148 133 148 152,000
1999/04/06 130 134 123 130 120,000
1999/04/05 122 129 122 125 32,000
1999/04/02 124 129 122 122 22,000
1999/04/01 122 127 122 127 18,000
1999/03/31 121 127 121 127 16,000
1999/03/30 130 130 125 126 16,000
1999/03/29 131 132 127 128 21,000
1999/03/26 127 127 126 126 16,000
1999/03/25 126 131 126 126 12,000
1999/03/24 130 130 125 125 23,000
1999/03/23 128 133 128 130 41,000
1999/03/19 130 133 129 133 7,000
1999/03/18 134 137 131 131 46,000
1999/03/17 138 138 132 132 49,000
1999/03/16 131 135 126 135 41,000
1999/03/15 126 129 125 129 12,000
1999/03/12 133 133 123 123 65,000
1999/03/11 135 135 123 126 46,000
1999/03/10 122 130 122 130 71,000
1999/03/09 117 120 117 120 15,000
1999/03/08 115 120 115 120 28,000
1999/03/05 115 115 115 115 2,000
1999/03/03 116 120 115 120 6,000
1999/03/02 113 114 113 114 2,000
1999/03/01 118 118 115 115 3,000
1999/02/26 113 117 112 117 19,000
1999/02/25 115 115 112 112 8,000
1999/02/24 116 116 115 115 2,000
1999/02/23 114 114 114 114 4,000
1999/02/22 112 112 112 112 23,000
1999/02/19 113 113 112 112 4,000
1999/02/18 112 113 112 113 15,000
1999/02/17 114 115 114 114 21,000
1999/02/16 115 115 115 115 2,000
1999/02/15 119 119 118 118 3,000
1999/02/12 113 113 112 112 9,000
1999/02/09 121 121 116 116 7,000
1999/02/08 120 121 119 121 8,000
1999/02/05 118 118 115 115 22,000
1999/02/04 123 124 115 116 45,000
1999/02/03 122 125 122 125 25,000
1999/02/02 119 125 118 122 27,000
1999/01/29 113 114 113 113 4,000
1999/01/28 113 113 113 113 3,000
1999/01/27 112 112 112 112 4,000
1999/01/26 117 117 117 117 1,000
1999/01/25 118 118 117 117 3,000
1999/01/22 112 118 112 118 7,000
1999/01/21 111 111 111 111 13,000
1999/01/20 112 112 111 111 3,000
1999/01/19 111 111 111 111 2,000
1999/01/18 112 112 110 111 3,000
1999/01/14 112 112 112 112 2,000
1999/01/13 110 110 110 110 6,000
1999/01/12 111 111 110 110 24,000
1999/01/11 112 112 111 111 3,000
1999/01/08 113 113 111 111 4,000
1999/01/07 120 120 115 115 21,000
1999/01/06 110 114 110 114 8,000
1999/01/05 112 112 110 110 21,000
1999/01/04 118 119 115 115 34,000

このページの先頭へ