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
2002/12/30 60 61 59 61 160,000
2002/12/27 59 63 56 61 683,000
2002/12/26 53 56 53 56 82,000
2002/12/25 53 55 53 53 106,000
2002/12/24 54 54 53 53 189,000
2002/12/20 53 56 53 54 170,000
2002/12/19 54 55 51 54 304,000
2002/12/18 55 55 54 54 134,000
2002/12/17 56 57 55 55 148,000
2002/12/16 59 59 56 56 278,000
2002/12/13 59 59 56 56 330,000
2002/12/12 56 58 56 58 89,000
2002/12/11 57 59 56 58 185,000
2002/12/10 56 57 55 57 68,000
2002/12/09 56 59 56 57 103,000
2002/12/06 56 59 56 58 169,000
2002/12/05 59 59 55 58 142,000
2002/12/04 62 62 50 59 342,000
2002/12/03 62 63 62 63 173,000
2002/12/02 60 63 59 61 254,000
2002/11/29 57 60 56 60 218,000
2002/11/28 58 59 56 56 133,000
2002/11/27 56 57 55 55 192,000
2002/11/26 59 60 56 56 317,000
2002/11/25 56 59 56 59 207,000
2002/11/22 55 57 55 56 337,000
2002/11/21 53 55 52 54 313,000
2002/11/20 47 53 46 52 384,000
2002/11/19 47 48 45 47 364,000
2002/11/18 52 52 46 48 530,000
2002/11/15 58 58 53 53 491,000
2002/11/14 58 60 57 58 274,000
2002/11/13 62 62 58 60 153,000
2002/11/12 61 62 60 62 153,000
2002/11/11 65 65 62 62 138,000
2002/11/08 66 66 65 66 80,000
2002/11/07 67 68 65 67 282,000
2002/11/06 69 69 67 68 163,000
2002/11/05 64 70 64 70 604,000
2002/11/01 64 65 63 64 234,000
2002/10/31 69 69 64 64 561,000
2002/10/30 68 69 68 68 147,000
2002/10/29 68 69 67 68 88,000
2002/10/28 70 70 67 68 110,000
2002/10/25 67 68 66 68 131,000
2002/10/24 69 70 68 68 227,000
2002/10/23 68 68 67 68 121,000
2002/10/22 70 70 68 68 41,000
2002/10/21 70 71 66 71 464,000
2002/10/18 71 73 70 70 124,000
2002/10/17 70 72 70 70 141,000
2002/10/16 75 75 71 71 234,000
2002/10/15 74 74 71 73 237,000
2002/10/11 72 73 70 72 121,000
2002/10/10 71 71 64 68 261,000
2002/10/09 74 77 71 72 216,000
2002/10/08 74 77 72 74 241,000
2002/10/07 76 76 72 72 222,000
2002/10/04 78 79 78 79 129,000
2002/10/03 82 84 80 80 140,000
2002/10/02 83 84 82 82 40,000
2002/10/01 85 86 83 85 175,000
2002/09/30 85 87 85 87 58,000
2002/09/27 89 90 87 87 130,000
2002/09/26 87 87 84 85 58,000
2002/09/25 84 85 83 85 45,000
2002/09/24 85 86 83 86 83,000
2002/09/20 84 86 84 86 89,000
2002/09/19 85 88 85 86 147,000
2002/09/18 85 85 83 85 60,000
2002/09/17 86 86 83 86 159,000
2002/09/13 82 83 81 83 218,000
2002/09/12 81 84 81 83 83,000
2002/09/11 80 83 80 82 55,000
2002/09/10 80 83 80 82 95,000
2002/09/09 82 83 80 81 153,000
2002/09/06 80 82 78 79 128,000
2002/09/05 79 83 79 82 96,000
2002/09/04 83 83 79 79 226,000
2002/09/03 85 86 83 83 148,000
2002/09/02 86 90 86 87 148,000
2002/08/30 89 89 87 89 102,000
2002/08/29 91 91 89 89 119,000
2002/08/28 91 91 90 91 95,000
2002/08/27 92 92 90 91 130,000
2002/08/26 89 91 89 91 112,000
2002/08/23 91 91 89 89 183,000
2002/08/22 88 91 88 91 120,000
2002/08/21 89 90 89 90 49,000
2002/08/20 90 91 89 91 149,000
2002/08/19 91 92 90 90 100,000
2002/08/16 93 93 90 92 106,000
2002/08/15 93 93 91 93 95,000
2002/08/14 91 91 90 91 75,000
2002/08/13 91 92 91 91 47,000
2002/08/12 93 93 91 91 75,000
2002/08/09 93 94 92 93 117,000
2002/08/08 92 94 91 91 129,000
2002/08/07 92 94 91 92 82,000
2002/08/06 92 97 89 92 266,000
2002/08/05 93 93 91 92 159,000
2002/08/02 92 95 92 93 128,000
2002/08/01 93 95 93 94 198,000
2002/07/31 97 97 93 94 130,000
2002/07/30 97 97 95 95 75,000
2002/07/29 95 98 93 93 271,000
2002/07/26 96 99 95 95 179,000
2002/07/25 100 100 95 96 308,000
2002/07/24 93 108 93 108 393,000
2002/07/23 92 96 91 96 198,000
2002/07/22 93 96 92 94 329,000
2002/07/19 99 99 96 99 236,000
2002/07/18 100 100 96 99 213,000
2002/07/17 99 100 96 98 363,000
2002/07/16 98 103 98 100 789,000
2002/07/15 102 103 98 98 767,000
2002/07/12 104 106 102 104 478,000
2002/07/11 104 107 103 104 1,230,000
2002/07/10 107 111 104 108 3,604,000
2002/07/09 92 96 91 96 330,000
2002/07/08 94 96 91 93 280,000
2002/07/05 91 93 91 93 130,000
2002/07/04 93 94 91 92 129,000
2002/07/03 90 93 89 93 157,000
2002/07/02 90 92 89 92 189,000
2002/07/01 90 93 90 93 88,000
2002/06/28 89 93 89 91 42,000
2002/06/27 93 93 90 90 196,000
2002/06/26 90 92 90 90 94,000
2002/06/25 94 94 91 93 50,000
2002/06/24 90 94 90 94 178,000
2002/06/21 92 95 90 94 92,000
2002/06/20 90 92 89 91 355,000
2002/06/19 99 99 93 93 125,000
2002/06/18 97 100 95 97 110,000
2002/06/17 103 103 94 96 425,000
2002/06/14 105 105 101 101 355,000
2002/06/13 104 104 102 104 121,000
2002/06/12 105 106 103 103 293,000
2002/06/11 104 105 103 105 116,000
2002/06/10 103 105 103 103 89,000
2002/06/07 105 106 103 105 227,000
2002/06/06 106 107 105 106 191,000
2002/06/05 105 107 105 106 160,000
2002/06/04 106 107 105 106 119,000
2002/06/03 106 108 105 107 146,000
2002/05/31 108 109 105 106 208,000
2002/05/30 108 109 107 108 130,000
2002/05/29 112 112 108 108 177,000
2002/05/28 112 112 110 112 189,000
2002/05/27 111 113 109 113 539,000
2002/05/24 109 110 108 109 231,000
2002/05/23 111 111 109 109 200,000
2002/05/22 106 109 106 109 419,000
2002/05/21 112 114 105 108 586,000
2002/05/20 108 114 108 112 460,000
2002/05/17 105 108 105 107 154,000
2002/05/16 103 106 102 106 115,000
2002/05/15 107 107 103 104 205,000
2002/05/14 105 106 104 106 121,000
2002/05/13 104 106 104 105 221,000
2002/05/10 106 108 104 105 212,000
2002/05/09 109 110 106 107 162,000
2002/05/08 105 110 105 106 246,000
2002/05/07 108 108 105 105 220,000
2002/05/02 112 112 108 108 302,000
2002/05/01 107 112 107 110 368,000
2002/04/30 112 112 107 109 594,000
2002/04/26 116 119 114 116 1,105,000
2002/04/25 122 123 118 119 1,385,000
2002/04/24 118 123 115 123 3,024,000
2002/04/23 117 117 113 115 512,000
2002/04/22 113 120 113 115 2,139,000
2002/04/19 115 119 113 113 2,907,000
2002/04/18 106 109 106 109 343,000
2002/04/17 106 107 104 104 133,000
2002/04/16 105 107 103 107 119,000
2002/04/15 106 106 104 105 121,000
2002/04/12 103 105 102 104 255,000
2002/04/11 108 109 104 104 160,000
2002/04/10 106 108 106 108 250,000
2002/04/09 111 111 105 109 371,000
2002/04/08 108 112 107 111 732,000
2002/04/05 104 109 103 109 847,000
2002/04/04 104 104 101 103 305,000
2002/04/03 104 107 102 104 939,000
2002/04/02 103 105 98 104 842,000
2002/04/01 105 108 102 106 1,435,000
2002/03/29 98 98 95 95 124,000
2002/03/28 98 98 96 96 37,000
2002/03/27 99 99 95 98 142,000
2002/03/26 97 97 95 95 97,000
2002/03/25 96 99 96 97 102,000
2002/03/22 101 101 96 98 191,000
2002/03/20 102 103 100 101 283,000
2002/03/19 101 102 101 101 237,000
2002/03/18 103 104 99 100 382,000
2002/03/15 105 105 99 101 704,000
2002/03/14 95 107 93 102 1,549,000
2002/03/13 95 96 93 95 237,000
2002/03/12 96 97 95 95 256,000
2002/03/11 95 96 94 96 204,000
2002/03/08 94 95 92 93 368,000
2002/03/07 95 95 92 94 184,000
2002/03/06 95 97 92 92 283,000
2002/03/05 97 100 95 96 508,000
2002/03/04 96 97 94 95 376,000
2002/03/01 93 95 93 95 199,000
2002/02/28 95 95 92 93 203,000
2002/02/27 90 95 90 95 510,000
2002/02/26 89 89 86 89 175,000
2002/02/25 87 88 86 88 121,000
2002/02/22 86 87 85 86 159,000
2002/02/21 85 87 85 86 130,000
2002/02/20 86 86 83 85 117,000
2002/02/19 84 86 83 85 162,000
2002/02/18 87 88 84 85 186,000
2002/02/15 89 89 84 85 247,000
2002/02/14 83 87 83 87 173,000
2002/02/13 86 87 84 87 105,000
2002/02/12 85 86 85 86 98,000
2002/02/08 82 86 82 84 194,000
2002/02/07 83 84 81 82 65,000
2002/02/06 82 83 81 83 58,000
2002/02/05 82 83 81 82 83,000
2002/02/04 86 86 82 83 106,000
2002/02/01 87 87 83 83 53,000
2002/01/31 86 87 82 87 186,000
2002/01/30 81 86 81 86 143,000
2002/01/29 83 84 81 82 123,000
2002/01/28 85 85 82 83 160,000
2002/01/25 84 85 82 83 204,000
2002/01/24 84 85 83 84 73,000
2002/01/23 84 86 82 84 87,000
2002/01/22 86 86 84 85 125,000
2002/01/21 85 85 84 85 71,000
2002/01/18 80 85 79 85 127,000
2002/01/17 85 85 79 83 146,000
2002/01/16 83 83 80 81 163,000
2002/01/15 85 85 83 83 67,000
2002/01/11 89 89 86 87 174,000
2002/01/10 87 88 86 86 100,000
2002/01/09 86 88 85 87 96,000
2002/01/08 88 89 85 88 84,000
2002/01/07 88 88 85 87 49,000
2002/01/04 88 88 84 87 51,000

このページの先頭へ