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
2007/12/28 345 357 342 349 13,338,000
2007/12/27 341 365 340 355 34,714,000
2007/12/26 336 341 316 332 10,948,000
2007/12/25 321 338 320 337 10,854,000
2007/12/21 295 318 282 313 8,169,000
2007/12/20 307 308 292 295 3,630,000
2007/12/19 311 314 297 299 6,653,000
2007/12/18 285 313 279 313 8,842,000
2007/12/17 315 317 290 290 7,037,000
2007/12/14 332 338 313 320 5,932,000
2007/12/13 345 349 327 327 13,040,000
2007/12/12 331 359 328 359 16,765,000
2007/12/11 341 342 330 333 10,112,000
2007/12/10 321 340 318 340 16,119,000
2007/12/07 318 326 313 316 6,874,000
2007/12/06 330 333 318 322 17,909,000
2007/12/05 281 313 274 312 10,896,000
2007/12/04 279 286 275 282 2,572,000
2007/12/03 286 287 274 278 1,443,000
2007/11/30 270 286 269 282 2,491,000
2007/11/29 269 273 268 268 1,485,000
2007/11/28 251 265 251 260 1,625,000
2007/11/27 237 246 234 246 985,000
2007/11/26 232 245 230 242 942,000
2007/11/22 225 234 224 231 856,000
2007/11/21 239 239 229 231 720,000
2007/11/20 231 243 230 240 629,000
2007/11/19 246 251 239 240 709,000
2007/11/16 249 254 243 245 882,000
2007/11/15 254 265 247 256 1,762,000
2007/11/14 246 252 239 251 1,214,000
2007/11/13 227 235 227 231 779,000
2007/11/12 235 235 225 229 965,000
2007/11/09 244 252 242 242 817,000
2007/11/08 245 252 242 246 1,278,000
2007/11/07 269 272 258 259 1,261,000
2007/11/06 275 281 272 273 586,000
2007/11/05 283 285 277 279 579,000
2007/11/02 278 286 277 281 704,000
2007/11/01 293 293 283 287 857,000
2007/10/31 288 294 284 293 902,000
2007/10/30 285 290 283 289 674,000
2007/10/29 289 289 284 286 520,000
2007/10/26 276 281 275 279 537,000
2007/10/25 279 284 275 276 581,000
2007/10/24 283 291 276 279 1,015,000
2007/10/23 287 289 282 286 803,000
2007/10/22 263 279 263 277 1,050,000
2007/10/19 296 296 287 288 774,000
2007/10/18 287 298 287 298 888,000
2007/10/17 294 302 280 289 1,981,000
2007/10/16 297 304 293 297 1,786,000
2007/10/15 309 314 297 299 5,986,000
2007/10/12 279 286 278 279 642,000
2007/10/11 281 288 278 284 1,152,000
2007/10/10 282 289 266 286 2,193,000
2007/10/09 283 286 277 279 2,058,000
2007/10/05 256 276 252 273 2,380,000
2007/10/04 251 257 249 255 850,000
2007/10/03 237 254 237 252 1,116,000
2007/10/02 239 241 235 239 796,000
2007/10/01 230 235 227 230 524,000
2007/09/28 231 236 227 228 834,000
2007/09/27 230 239 226 236 1,055,000
2007/09/26 211 225 210 224 806,000
2007/09/25 211 212 208 212 193,000
2007/09/21 211 212 208 210 360,000
2007/09/20 215 216 211 213 306,000
2007/09/19 210 214 207 214 543,000
2007/09/18 211 211 203 203 573,000
2007/09/14 210 213 210 213 585,000
2007/09/13 215 215 210 210 423,000
2007/09/12 222 222 213 215 534,000
2007/09/11 218 220 213 220 798,000
2007/09/10 216 218 213 216 612,000
2007/09/07 226 232 225 226 507,000
2007/09/06 225 228 222 227 615,000
2007/09/05 239 239 229 230 786,000
2007/09/04 240 241 237 238 427,000
2007/09/03 244 245 241 243 271,000
2007/08/31 238 245 235 245 770,000
2007/08/30 241 245 239 240 316,000
2007/08/29 238 241 238 238 482,000
2007/08/28 246 250 246 247 433,000
2007/08/27 250 253 247 249 764,000
2007/08/24 258 262 246 246 2,032,000
2007/08/23 235 258 235 252 3,333,000
2007/08/22 232 237 230 231 784,000
2007/08/21 233 239 233 237 707,000
2007/08/20 240 244 234 234 937,000
2007/08/17 257 259 226 232 1,491,000
2007/08/16 257 259 253 258 1,212,000
2007/08/15 270 271 265 265 613,000
2007/08/14 275 276 271 272 331,000
2007/08/13 275 279 273 274 491,000
2007/08/10 273 279 273 274 1,031,000
2007/08/09 279 285 278 283 1,284,000
2007/08/08 278 282 273 274 642,000
2007/08/07 287 288 279 279 600,000
2007/08/06 278 289 278 286 1,365,000
2007/08/03 270 296 270 288 3,676,000
2007/08/02 274 277 267 270 811,000
2007/08/01 284 285 267 269 829,000
2007/07/31 281 289 280 283 496,000
2007/07/30 268 279 268 279 645,000
2007/07/27 280 281 267 274 1,098,000
2007/07/26 290 293 282 284 929,000
2007/07/25 286 291 285 290 634,000
2007/07/24 285 290 285 289 819,000
2007/07/23 288 289 286 287 657,000
2007/07/20 298 298 291 293 948,000
2007/07/19 300 301 297 298 516,000
2007/07/18 302 303 297 300 646,000
2007/07/17 307 307 302 304 525,000
2007/07/13 307 307 304 306 905,000
2007/07/12 306 308 303 306 1,002,000
2007/07/11 307 308 305 305 546,000
2007/07/10 310 311 308 310 565,000
2007/07/09 311 313 310 310 527,000
2007/07/06 313 314 311 311 427,000
2007/07/05 312 315 311 311 417,000
2007/07/04 311 314 311 314 412,000
2007/07/03 312 315 312 313 483,000
2007/07/02 312 315 311 312 432,000
2007/06/29 310 315 310 312 757,000
2007/06/28 311 312 310 311 449,000
2007/06/27 312 313 309 309 566,000
2007/06/26 318 320 312 312 1,121,000
2007/06/25 311 329 310 316 5,587,000
2007/06/22 313 313 311 312 492,000
2007/06/21 311 314 311 312 372,000
2007/06/20 312 315 312 313 440,000
2007/06/19 315 315 313 313 414,000
2007/06/18 318 318 314 316 502,000
2007/06/15 315 316 313 316 453,000
2007/06/14 313 316 312 315 482,000
2007/06/13 309 315 309 312 547,000
2007/06/12 315 317 309 310 826,000
2007/06/11 322 324 315 317 948,000
2007/06/08 323 324 317 320 1,213,000
2007/06/07 324 332 322 326 1,840,000
2007/06/06 322 332 319 329 2,910,000
2007/06/05 315 322 315 322 681,000
2007/06/04 321 323 316 317 526,000
2007/06/01 317 323 316 320 989,000
2007/05/31 313 317 313 316 505,000
2007/05/30 313 319 313 318 894,000
2007/05/29 313 316 311 313 720,000
2007/05/28 317 317 314 315 443,000
2007/05/25 315 319 313 314 872,000
2007/05/24 320 321 317 319 594,000
2007/05/23 324 324 321 322 421,000
2007/05/22 321 323 318 321 636,000
2007/05/21 315 321 315 321 530,000
2007/05/18 328 328 314 316 1,128,000
2007/05/17 322 330 322 328 1,481,000
2007/05/16 321 322 318 320 1,119,000
2007/05/15 313 326 310 325 2,624,000
2007/05/14 316 319 313 315 1,158,000
2007/05/11 315 317 312 314 585,000
2007/05/10 320 323 315 316 894,000
2007/05/09 314 323 313 320 1,788,000
2007/05/08 310 317 308 314 1,498,000
2007/05/07 312 312 309 310 1,181,000
2007/05/02 307 311 306 311 970,000
2007/05/01 310 311 307 307 783,000
2007/04/27 313 316 310 312 917,000
2007/04/26 312 318 307 318 1,638,000
2007/04/25 311 314 310 312 567,000
2007/04/24 312 313 307 311 772,000
2007/04/23 312 314 306 314 1,245,000
2007/04/20 317 318 311 313 748,000
2007/04/19 320 322 314 317 973,000
2007/04/18 321 323 319 320 757,000
2007/04/17 323 328 319 322 1,334,000
2007/04/16 329 332 321 322 1,644,000
2007/04/13 341 343 326 327 2,964,000
2007/04/12 324 349 323 341 5,528,000
2007/04/11 337 337 326 326 2,585,000
2007/04/10 348 349 335 338 8,156,000
2007/04/09 319 352 319 348 12,334,000
2007/04/06 311 316 308 311 1,592,000
2007/04/05 315 315 309 313 892,000
2007/04/04 307 316 307 315 1,435,000
2007/04/03 307 309 302 306 1,158,000
2007/04/02 320 322 307 310 1,703,000
2007/03/30 321 325 319 322 940,000
2007/03/29 319 322 317 320 770,000
2007/03/28 327 333 322 323 1,091,000
2007/03/27 328 328 321 322 733,000
2007/03/26 325 329 323 329 699,000
2007/03/23 331 331 321 325 1,049,000
2007/03/22 326 333 323 329 1,187,000
2007/03/20 319 328 318 321 1,348,000
2007/03/19 320 325 316 318 1,808,000
2007/03/16 331 333 320 326 1,482,000
2007/03/15 336 337 331 333 801,000
2007/03/14 341 341 331 331 1,790,000
2007/03/13 346 349 344 345 640,000
2007/03/12 342 349 342 348 1,010,000
2007/03/09 346 349 342 344 906,000
2007/03/08 335 347 335 346 1,063,000
2007/03/07 350 354 340 340 1,173,000
2007/03/06 333 348 333 348 1,502,000
2007/03/05 346 347 336 338 2,118,000
2007/03/02 350 355 348 351 1,310,000
2007/03/01 358 359 348 354 1,756,000
2007/02/28 343 357 341 355 2,971,000
2007/02/27 373 374 364 365 1,807,000
2007/02/26 378 381 372 373 1,658,000
2007/02/23 369 377 367 377 2,961,000
2007/02/22 365 370 364 366 2,211,000
2007/02/21 366 371 362 369 3,681,000
2007/02/20 376 377 369 371 2,744,000
2007/02/19 380 381 376 377 1,509,000
2007/02/16 378 384 375 383 1,319,000
2007/02/15 382 383 378 380 1,312,000
2007/02/14 383 384 381 383 1,163,000
2007/02/13 385 387 382 383 1,293,000
2007/02/09 383 384 380 382 1,580,000
2007/02/08 390 392 384 387 1,748,000
2007/02/07 392 404 388 393 4,300,000
2007/02/06 389 395 387 393 1,942,000
2007/02/05 394 395 389 390 1,395,000
2007/02/02 393 396 391 394 1,256,000
2007/02/01 395 401 392 394 2,096,000
2007/01/31 404 408 394 398 2,904,000
2007/01/30 412 418 396 399 7,630,000
2007/01/29 396 423 392 422 14,604,000
2007/01/26 386 391 384 389 1,248,000
2007/01/25 399 400 387 388 2,591,000
2007/01/24 398 402 391 398 5,618,000
2007/01/23 392 401 388 388 3,422,000
2007/01/22 384 388 384 385 1,494,000
2007/01/19 388 388 383 384 966,000
2007/01/18 392 394 387 388 1,872,000
2007/01/17 386 390 384 390 1,267,000
2007/01/16 390 393 387 389 2,057,000
2007/01/15 406 408 391 395 6,493,000
2007/01/12 400 405 395 405 11,176,000
2007/01/11 377 380 372 375 1,062,000
2007/01/10 376 379 375 375 1,400,000
2007/01/09 381 384 378 381 963,000
2007/01/05 373 386 373 385 2,096,000
2007/01/04 377 380 372 375 942,000

このページの先頭へ