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
2004/12/30 155 156 153 154 948,000
2004/12/29 153 163 153 155 5,793,000
2004/12/28 148 151 148 150 2,455,000
2004/12/27 146 151 146 148 3,400,000
2004/12/24 144 146 144 145 1,114,000
2004/12/22 144 146 144 146 700,000
2004/12/21 146 146 143 144 1,029,000
2004/12/20 142 146 141 146 1,405,000
2004/12/17 140 142 140 141 314,000
2004/12/16 142 143 140 141 579,000
2004/12/15 143 144 141 142 515,000
2004/12/14 142 143 140 143 1,019,000
2004/12/13 141 143 141 141 382,000
2004/12/10 143 143 141 141 574,000
2004/12/09 144 144 141 142 434,000
2004/12/08 146 146 142 143 782,000
2004/12/07 147 150 145 145 1,426,000
2004/12/06 146 148 145 145 642,000
2004/12/03 144 149 144 146 2,053,000
2004/12/02 145 145 142 144 532,000
2004/12/01 141 145 141 144 935,000
2004/11/30 142 144 142 143 714,000
2004/11/29 142 144 142 144 743,000
2004/11/26 145 146 141 141 773,000
2004/11/25 143 147 140 145 1,369,000
2004/11/24 140 144 140 143 510,000
2004/11/22 141 143 139 140 670,000
2004/11/19 149 150 141 143 2,657,000
2004/11/18 142 154 141 149 6,640,000
2004/11/17 138 142 138 142 1,171,000
2004/11/16 139 139 137 138 379,000
2004/11/15 137 139 137 138 276,000
2004/11/12 137 138 136 137 223,000
2004/11/11 138 139 137 137 205,000
2004/11/10 138 139 137 138 162,000
2004/11/09 137 138 136 138 227,000
2004/11/08 139 139 137 137 135,000
2004/11/05 138 139 138 139 194,000
2004/11/04 138 139 137 138 600,000
2004/11/02 136 138 136 138 216,000
2004/11/01 137 138 136 136 149,000
2004/10/29 139 139 136 138 217,000
2004/10/28 137 139 136 139 290,000
2004/10/27 137 137 135 135 190,000
2004/10/26 135 136 134 135 274,000
2004/10/25 136 137 134 136 358,000
2004/10/22 136 138 136 138 355,000
2004/10/21 136 138 136 136 259,000
2004/10/20 138 138 136 136 285,000
2004/10/19 138 140 138 138 282,000
2004/10/18 139 140 137 138 420,000
2004/10/15 136 139 136 139 615,000
2004/10/14 140 140 137 138 751,000
2004/10/13 142 144 140 140 1,009,000
2004/10/12 143 144 141 143 756,000
2004/10/08 142 146 141 144 1,127,000
2004/10/07 145 145 142 142 776,000
2004/10/06 145 145 142 144 1,120,000
2004/10/05 142 148 141 146 2,444,000
2004/10/04 142 143 140 140 524,000
2004/10/01 136 141 136 141 1,325,000
2004/09/30 136 138 134 136 487,000
2004/09/29 137 137 135 135 178,000
2004/09/28 137 138 135 137 350,000
2004/09/27 137 138 136 136 304,000
2004/09/24 135 136 133 136 520,000
2004/09/22 137 139 135 137 268,000
2004/09/21 136 137 135 137 381,000
2004/09/17 140 140 136 136 615,000
2004/09/16 139 141 137 139 487,000
2004/09/15 147 147 141 141 859,000
2004/09/14 147 147 143 146 1,244,000
2004/09/13 147 151 146 146 4,479,000
2004/09/10 141 146 141 145 922,000
2004/09/09 141 148 140 142 2,817,000
2004/09/08 144 144 140 141 641,000
2004/09/07 144 146 141 143 1,372,000
2004/09/06 137 143 136 143 1,815,000
2004/09/03 137 137 135 136 223,000
2004/09/02 137 137 135 136 228,000
2004/09/01 133 137 133 137 385,000
2004/08/31 133 134 132 134 92,000
2004/08/30 134 134 132 134 129,000
2004/08/27 133 134 132 134 87,000
2004/08/26 134 134 132 133 248,000
2004/08/25 132 134 131 134 140,000
2004/08/24 131 133 130 133 196,000
2004/08/23 132 133 131 132 100,000
2004/08/20 130 133 130 132 158,000
2004/08/19 131 133 130 131 216,000
2004/08/18 130 131 128 130 69,000
2004/08/17 130 132 129 129 259,000
2004/08/16 129 131 126 130 250,000
2004/08/13 131 131 128 128 216,000
2004/08/12 130 134 130 131 244,000
2004/08/11 132 132 130 131 135,000
2004/08/10 128 132 128 131 558,000
2004/08/09 125 127 124 127 176,000
2004/08/06 127 127 123 127 246,000
2004/08/05 127 128 126 128 117,000
2004/08/04 128 128 126 127 169,000
2004/08/03 129 130 128 128 135,000
2004/08/02 131 131 128 130 90,000
2004/07/30 129 130 128 130 151,000
2004/07/29 131 131 126 127 257,000
2004/07/28 130 130 128 130 141,000
2004/07/27 131 132 127 128 262,000
2004/07/26 132 133 130 131 204,000
2004/07/23 133 134 133 134 154,000
2004/07/22 134 134 133 134 163,000
2004/07/21 134 136 134 135 205,000
2004/07/20 135 136 134 134 147,000
2004/07/16 136 137 135 136 129,000
2004/07/15 138 138 136 136 174,000
2004/07/14 139 139 136 136 172,000
2004/07/13 138 138 136 138 312,000
2004/07/12 137 140 137 137 326,000
2004/07/09 135 138 135 137 266,000
2004/07/08 138 138 136 136 106,000
2004/07/07 136 138 135 138 375,000
2004/07/06 137 139 136 137 475,000
2004/07/05 139 139 138 138 251,000
2004/07/02 140 141 139 140 258,000
2004/07/01 143 143 141 142 257,000
2004/06/30 143 143 141 142 351,000
2004/06/29 142 143 141 142 433,000
2004/06/28 140 143 140 143 448,000
2004/06/25 140 140 139 139 376,000
2004/06/24 140 141 139 140 379,000
2004/06/23 139 141 139 139 298,000
2004/06/22 138 140 138 140 305,000
2004/06/21 139 142 139 139 181,000
2004/06/18 141 141 137 140 386,000
2004/06/17 141 143 139 141 485,000
2004/06/16 140 141 139 141 382,000
2004/06/15 141 141 138 139 312,000
2004/06/14 139 141 138 140 587,000
2004/06/11 136 139 136 139 523,000
2004/06/10 138 138 135 137 338,000
2004/06/09 136 137 134 136 322,000
2004/06/08 138 139 135 135 458,000
2004/06/07 136 136 134 135 268,000
2004/06/04 133 133 131 133 157,000
2004/06/03 132 134 131 133 439,000
2004/06/02 133 133 131 132 482,000
2004/06/01 134 134 132 132 261,000
2004/05/31 135 136 132 134 219,000
2004/05/28 136 136 134 135 148,000
2004/05/27 133 136 133 133 303,000
2004/05/26 139 139 134 135 404,000
2004/05/25 139 139 136 136 274,000
2004/05/24 136 141 136 141 595,000
2004/05/21 133 138 132 138 788,000
2004/05/20 124 134 123 130 941,000
2004/05/19 124 127 121 125 279,000
2004/05/18 113 123 113 118 502,000
2004/05/17 123 124 115 117 594,000
2004/05/14 129 129 124 127 235,000
2004/05/13 126 134 126 129 891,000
2004/05/12 126 129 125 128 388,000
2004/05/11 118 126 118 123 756,000
2004/05/10 134 134 123 125 832,000
2004/05/07 134 137 132 135 398,000
2004/05/06 138 138 135 135 385,000
2004/04/30 137 139 137 139 515,000
2004/04/28 139 142 138 142 715,000
2004/04/27 141 141 138 140 537,000
2004/04/26 144 144 141 142 576,000
2004/04/23 145 145 143 144 375,000
2004/04/22 146 148 145 146 712,000
2004/04/21 145 147 144 145 568,000
2004/04/20 144 146 143 146 350,000
2004/04/19 149 149 142 145 1,311,000
2004/04/16 148 149 145 147 1,002,000
2004/04/15 155 156 144 147 4,095,000
2004/04/14 146 153 145 153 3,214,000
2004/04/13 141 148 141 147 2,832,000
2004/04/12 139 141 138 141 470,000
2004/04/09 141 142 136 139 1,207,000
2004/04/08 142 145 141 143 969,000
2004/04/07 143 143 141 143 787,000
2004/04/06 145 146 141 143 976,000
2004/04/05 143 144 142 143 1,295,000
2004/04/02 139 144 139 141 1,912,000
2004/04/01 137 139 136 137 582,000
2004/03/31 135 136 134 136 638,000
2004/03/30 137 138 134 135 555,000
2004/03/29 138 140 136 136 536,000
2004/03/26 139 141 138 139 814,000
2004/03/25 146 146 141 142 1,806,000
2004/03/24 139 147 138 144 4,361,000
2004/03/23 136 138 135 138 532,000
2004/03/22 136 138 136 137 777,000
2004/03/19 135 136 134 136 752,000
2004/03/18 139 140 135 135 1,583,000
2004/03/17 134 137 134 136 1,225,000
2004/03/16 135 136 133 133 870,000
2004/03/15 135 136 134 134 786,000
2004/03/12 133 135 133 134 728,000
2004/03/11 133 136 132 136 805,000
2004/03/10 133 136 132 136 1,269,000
2004/03/09 134 136 131 134 1,556,000
2004/03/08 132 134 131 134 1,178,000
2004/03/05 131 132 128 132 1,336,000
2004/03/04 129 130 128 130 1,442,000
2004/03/03 126 132 125 130 3,426,000
2004/03/02 126 127 124 125 541,000
2004/03/01 122 127 122 127 928,000
2004/02/27 121 121 120 121 243,000
2004/02/26 119 121 118 121 382,000
2004/02/25 120 120 119 119 247,000
2004/02/24 120 122 120 120 429,000
2004/02/23 119 120 119 120 267,000
2004/02/20 119 120 118 120 322,000
2004/02/19 120 121 120 120 101,000
2004/02/18 121 122 120 120 247,000
2004/02/17 121 121 119 120 536,000
2004/02/16 120 122 120 121 159,000
2004/02/13 121 121 120 120 182,000
2004/02/12 124 124 121 121 271,000
2004/02/10 118 122 118 122 261,000
2004/02/09 120 120 118 118 179,000
2004/02/06 119 119 118 118 127,000
2004/02/05 116 119 116 119 156,000
2004/02/04 119 120 117 117 285,000
2004/02/03 121 122 118 119 406,000
2004/02/02 122 123 121 121 253,000
2004/01/30 121 124 121 123 254,000
2004/01/29 122 123 120 121 405,000
2004/01/28 123 124 122 123 162,000
2004/01/27 125 125 123 124 249,000
2004/01/26 126 126 123 124 273,000
2004/01/23 126 127 124 126 577,000
2004/01/22 125 127 124 127 533,000
2004/01/21 124 126 124 124 250,000
2004/01/20 124 125 123 125 220,000
2004/01/19 123 125 123 123 261,000
2004/01/16 123 124 122 124 191,000
2004/01/15 126 126 122 122 562,000
2004/01/14 123 126 122 126 635,000
2004/01/13 123 124 121 121 423,000
2004/01/09 122 124 120 123 748,000
2004/01/08 119 122 118 122 307,000
2004/01/07 117 119 117 119 410,000
2004/01/06 119 119 116 117 437,000
2004/01/05 116 117 115 117 253,000

このページの先頭へ