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
2001/12/28 85 86 84 86 45,000
2001/12/27 88 88 82 85 120,000
2001/12/26 85 85 82 83 84,000
2001/12/25 81 87 81 84 156,000
2001/12/21 81 90 79 90 143,000
2001/12/20 74 83 74 78 150,000
2001/12/19 71 75 71 74 228,000
2001/12/18 82 83 70 75 271,000
2001/12/17 84 86 83 83 43,000
2001/12/14 88 88 83 88 222,000
2001/12/13 88 89 86 86 65,000
2001/12/12 89 92 87 87 250,000
2001/12/11 82 86 81 82 148,000
2001/12/10 83 85 81 83 155,000
2001/12/07 86 86 83 83 342,000
2001/12/06 87 87 86 86 307,000
2001/12/05 92 93 87 88 113,000
2001/12/04 93 93 90 93 75,000
2001/12/03 95 95 91 93 90,000
2001/11/30 92 93 91 92 97,000
2001/11/29 95 95 92 94 61,000
2001/11/28 96 97 95 96 101,000
2001/11/27 99 100 98 98 157,000
2001/11/26 95 99 94 97 113,000
2001/11/22 93 95 92 95 182,000
2001/11/21 97 98 93 95 196,000
2001/11/20 95 99 95 96 137,000
2001/11/19 99 99 95 99 80,000
2001/11/16 95 98 95 98 153,000
2001/11/15 94 94 92 94 110,000
2001/11/14 96 96 91 91 104,000
2001/11/13 91 93 90 93 265,000
2001/11/12 94 95 91 93 92,000
2001/11/09 98 98 95 96 104,000
2001/11/08 98 100 96 96 174,000
2001/11/07 100 102 98 99 187,000
2001/11/06 100 102 100 100 48,000
2001/11/05 100 101 99 100 128,000
2001/11/02 100 102 100 101 168,000
2001/11/01 106 106 100 102 107,000
2001/10/31 103 107 103 107 76,000
2001/10/30 106 106 102 105 84,000
2001/10/29 112 112 108 109 103,000
2001/10/26 111 111 109 109 111,000
2001/10/25 107 111 107 109 199,000
2001/10/24 109 109 105 108 156,000
2001/10/23 101 108 99 108 579,000
2001/10/22 105 107 101 101 176,000
2001/10/19 106 107 105 105 74,000
2001/10/18 110 110 107 108 93,000
2001/10/17 109 110 109 109 60,000
2001/10/16 108 110 108 109 34,000
2001/10/15 113 113 108 108 87,000
2001/10/12 112 112 107 110 86,000
2001/10/11 107 110 107 110 168,000
2001/10/10 107 107 102 106 65,000
2001/10/09 103 106 103 106 39,000
2001/10/05 105 108 105 108 59,000
2001/10/04 108 108 103 108 221,000
2001/10/03 106 108 105 106 137,000
2001/10/02 104 106 102 104 70,000
2001/10/01 100 104 100 100 174,000
2001/09/28 98 101 97 100 66,000
2001/09/27 100 100 94 100 256,000
2001/09/26 98 100 97 100 47,000
2001/09/25 99 101 94 97 144,000
2001/09/21 95 98 93 94 237,000
2001/09/20 100 102 98 100 131,000
2001/09/19 102 105 100 103 162,000
2001/09/18 100 104 97 102 103,000
2001/09/17 96 97 90 95 191,000
2001/09/14 106 106 101 105 264,000
2001/09/13 91 101 88 101 580,000
2001/09/12 85 97 85 91 428,000
2001/09/11 104 107 103 105 111,000
2001/09/10 112 112 104 107 389,000
2001/09/07 111 115 111 113 177,000
2001/09/06 112 115 111 114 145,000
2001/09/05 113 117 108 117 344,000
2001/09/04 118 118 111 118 223,000
2001/09/03 122 125 120 121 269,000
2001/08/31 126 129 125 127 115,000
2001/08/30 128 130 126 130 199,000
2001/08/29 131 132 130 131 133,000
2001/08/28 137 137 131 131 191,000
2001/08/27 140 140 135 137 150,000
2001/08/24 137 138 136 136 125,000
2001/08/23 140 145 137 137 822,000
2001/08/22 130 144 129 141 733,000
2001/08/21 130 130 128 130 81,000
2001/08/20 127 130 126 129 61,000
2001/08/17 130 131 127 131 130,000
2001/08/16 129 130 127 130 210,000
2001/08/15 134 134 129 130 162,000
2001/08/14 132 132 128 132 136,000
2001/08/13 126 129 126 128 129,000
2001/08/10 130 131 129 129 70,000
2001/08/09 131 132 130 130 126,000
2001/08/08 130 132 130 132 80,000
2001/08/07 128 133 128 130 95,000
2001/08/06 135 135 131 133 317,000
2001/08/03 136 136 133 135 204,000
2001/08/02 135 136 131 135 339,000
2001/08/01 131 135 128 135 272,000
2001/07/31 128 130 127 127 127,000
2001/07/30 135 135 126 129 115,000
2001/07/27 134 134 131 134 434,000
2001/07/26 126 129 125 129 179,000
2001/07/25 124 128 124 124 255,000
2001/07/24 125 126 123 126 373,000
2001/07/23 125 130 124 130 674,000
2001/07/19 125 128 123 127 435,000
2001/07/18 129 131 125 126 478,000
2001/07/17 132 134 128 129 357,000
2001/07/16 136 138 132 134 439,000
2001/07/13 139 139 135 135 204,000
2001/07/12 138 140 135 137 215,000
2001/07/11 130 136 129 134 513,000
2001/07/10 135 135 131 133 389,000
2001/07/09 135 138 131 136 498,000
2001/07/06 146 146 142 143 493,000
2001/07/05 150 150 145 147 541,000
2001/07/04 144 153 144 149 1,234,000
2001/07/03 142 146 142 145 355,000
2001/07/02 140 145 139 145 340,000
2001/06/29 142 146 142 145 291,000
2001/06/28 148 150 138 144 940,000
2001/06/27 156 157 147 147 2,105,000
2001/06/26 146 155 145 155 3,282,000
2001/06/25 142 147 142 146 936,000
2001/06/22 139 141 138 140 352,000
2001/06/21 141 142 137 138 431,000
2001/06/20 143 145 139 141 1,181,000
2001/06/19 135 142 135 139 944,000
2001/06/18 136 138 135 135 283,000
2001/06/15 139 139 134 136 570,000
2001/06/14 130 138 130 138 298,000
2001/06/13 132 133 131 131 137,000
2001/06/12 136 137 132 132 270,000
2001/06/11 138 138 135 137 352,000
2001/06/08 136 139 136 136 599,000
2001/06/07 131 139 130 137 592,000
2001/06/06 125 140 125 136 1,600,000
2001/06/05 130 130 125 126 194,000
2001/06/04 127 127 125 127 234,000
2001/06/01 127 131 125 127 281,000
2001/05/31 127 128 124 127 455,000
2001/05/30 130 137 129 129 405,000
2001/05/29 137 138 133 135 522,000
2001/05/28 140 140 135 137 542,000
2001/05/25 148 151 138 138 3,017,000
2001/05/24 130 149 128 147 4,369,000
2001/05/23 130 135 128 130 1,447,000
2001/05/22 140 141 132 132 2,862,000
2001/05/21 131 141 128 137 5,150,000
2001/05/18 104 119 104 116 1,084,000
2001/05/17 104 105 102 103 41,000
2001/05/16 105 105 102 103 63,000
2001/05/15 105 105 103 103 80,000
2001/05/14 103 105 103 103 17,000
2001/05/11 105 106 103 105 47,000
2001/05/10 104 105 101 105 65,000
2001/05/09 105 105 101 102 119,000
2001/05/08 106 107 104 107 182,000
2001/05/07 113 113 110 110 84,000
2001/05/02 113 114 110 112 213,000
2001/05/01 112 114 112 114 118,000
2001/04/27 116 116 112 113 127,000
2001/04/26 114 116 112 112 395,000
2001/04/25 109 114 109 111 391,000
2001/04/24 107 111 106 109 202,000
2001/04/23 107 109 105 105 146,000
2001/04/20 105 107 105 106 47,000
2001/04/19 108 110 105 107 92,000
2001/04/18 107 108 105 108 134,000
2001/04/17 114 114 106 107 340,000
2001/04/16 106 113 105 113 362,000
2001/04/13 105 106 103 105 156,000
2001/04/12 103 104 101 102 60,000
2001/04/11 103 104 101 101 65,000
2001/04/10 101 105 99 100 113,000
2001/04/09 101 101 100 100 36,000
2001/04/06 106 107 101 101 137,000
2001/04/05 102 107 102 106 286,000
2001/04/04 102 104 102 102 199,000
2001/04/03 97 105 97 102 387,000
2001/04/02 97 99 97 99 90,000
2001/03/30 97 98 97 98 72,000
2001/03/29 98 98 96 97 75,000
2001/03/28 101 102 95 97 192,000
2001/03/27 98 100 95 98 246,000
2001/03/26 91 97 90 97 157,000
2001/03/23 89 90 89 90 76,000
2001/03/22 90 90 88 89 68,000
2001/03/21 88 89 87 89 55,000
2001/03/19 87 88 86 88 54,000
2001/03/16 87 89 87 87 25,000
2001/03/15 88 88 85 88 104,000
2001/03/14 88 90 87 87 119,000
2001/03/13 88 88 85 86 124,000
2001/03/12 90 90 88 88 68,000
2001/03/09 92 92 88 90 120,000
2001/03/08 88 88 87 87 54,000
2001/03/07 90 90 87 88 55,000
2001/03/06 87 89 87 89 54,000
2001/03/05 87 89 87 87 48,000
2001/03/02 91 91 89 89 36,000
2001/03/01 93 93 91 92 92,000
2001/02/28 94 94 91 93 47,000
2001/02/27 93 94 92 94 98,000
2001/02/26 88 91 88 90 142,000
2001/02/23 86 88 85 88 116,000
2001/02/22 87 87 86 87 101,000
2001/02/21 86 90 86 88 270,000
2001/02/20 95 95 93 94 42,000
2001/02/19 98 98 95 97 74,000
2001/02/16 95 98 94 98 68,000
2001/02/15 91 93 91 93 57,000
2001/02/14 92 92 90 90 25,000
2001/02/13 88 90 87 90 34,000
2001/02/09 87 87 86 87 17,000
2001/02/08 87 89 86 86 30,000
2001/02/07 87 87 85 86 30,000
2001/02/06 87 87 85 87 28,000
2001/02/05 88 88 87 87 7,000
2001/02/02 89 89 89 89 5,000
2001/02/01 90 91 89 89 48,000
2001/01/31 91 91 90 91 25,000
2001/01/30 90 91 89 91 61,000
2001/01/29 87 89 86 89 43,000
2001/01/26 87 87 85 87 38,000
2001/01/25 88 88 87 87 29,000
2001/01/24 89 89 89 89 10,000
2001/01/23 89 91 89 91 25,000
2001/01/22 91 93 90 90 43,000
2001/01/19 89 91 89 90 29,000
2001/01/18 86 88 86 88 33,000
2001/01/17 85 87 85 86 25,000
2001/01/16 85 87 84 86 29,000
2001/01/15 83 86 82 84 71,000
2001/01/12 81 83 81 83 108,000
2001/01/11 83 83 81 83 57,000
2001/01/10 88 88 84 84 58,000
2001/01/09 90 90 87 87 72,000
2001/01/05 91 92 90 90 82,000
2001/01/04 92 93 91 91 99,000

このページの先頭へ