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 |
---|---|---|---|---|---|
2016/12/30 | 283 | 287 | 283 | 286 | 533,000 |
2016/12/29 | 287 | 288 | 283 | 284 | 863,000 |
2016/12/28 | 283 | 292 | 283 | 291 | 903,000 |
2016/12/27 | 289 | 289 | 283 | 284 | 1,161,000 |
2016/12/26 | 294 | 296 | 292 | 292 | 588,000 |
2016/12/22 | 293 | 295 | 293 | 294 | 817,000 |
2016/12/21 | 297 | 298 | 294 | 296 | 1,418,000 |
2016/12/20 | 295 | 299 | 293 | 296 | 1,359,000 |
2016/12/19 | 292 | 294 | 290 | 293 | 809,000 |
2016/12/16 | 294 | 296 | 294 | 294 | 663,000 |
2016/12/15 | 296 | 296 | 293 | 294 | 699,000 |
2016/12/14 | 298 | 298 | 295 | 296 | 570,000 |
2016/12/13 | 295 | 300 | 295 | 299 | 883,000 |
2016/12/12 | 293 | 298 | 292 | 298 | 1,515,000 |
2016/12/09 | 292 | 295 | 291 | 292 | 1,479,000 |
2016/12/08 | 298 | 300 | 295 | 296 | 1,109,000 |
2016/12/07 | 297 | 301 | 295 | 298 | 1,031,000 |
2016/12/06 | 293 | 299 | 292 | 297 | 1,278,000 |
2016/12/05 | 294 | 294 | 290 | 294 | 1,102,000 |
2016/12/02 | 296 | 297 | 290 | 294 | 2,013,000 |
2016/12/01 | 302 | 306 | 298 | 300 | 2,303,000 |
2016/11/30 | 313 | 313 | 299 | 301 | 3,740,000 |
2016/11/29 | 308 | 317 | 302 | 313 | 6,820,000 |
2016/11/28 | 296 | 297 | 292 | 296 | 1,630,000 |
2016/11/25 | 282 | 292 | 282 | 290 | 2,261,000 |
2016/11/24 | 285 | 286 | 280 | 282 | 948,000 |
2016/11/22 | 277 | 282 | 274 | 281 | 1,076,000 |
2016/11/21 | 273 | 283 | 273 | 278 | 1,909,000 |
2016/11/18 | 270 | 273 | 269 | 273 | 1,054,000 |
2016/11/17 | 267 | 271 | 266 | 269 | 903,000 |
2016/11/16 | 271 | 273 | 269 | 271 | 768,000 |
2016/11/15 | 272 | 273 | 267 | 270 | 724,000 |
2016/11/14 | 264 | 274 | 264 | 271 | 1,271,000 |
2016/11/11 | 267 | 268 | 259 | 264 | 1,005,000 |
2016/11/10 | 263 | 269 | 263 | 266 | 927,000 |
2016/11/09 | 264 | 267 | 251 | 256 | 1,849,000 |
2016/11/08 | 253 | 265 | 252 | 262 | 1,728,000 |
2016/11/07 | 254 | 254 | 251 | 252 | 507,000 |
2016/11/04 | 251 | 253 | 247 | 252 | 850,000 |
2016/11/02 | 251 | 253 | 250 | 252 | 494,000 |
2016/11/01 | 255 | 255 | 252 | 254 | 493,000 |
2016/10/31 | 252 | 257 | 252 | 254 | 468,000 |
2016/10/28 | 253 | 254 | 251 | 252 | 988,000 |
2016/10/27 | 252 | 255 | 249 | 253 | 626,000 |
2016/10/26 | 250 | 252 | 250 | 250 | 341,000 |
2016/10/25 | 250 | 252 | 250 | 251 | 368,000 |
2016/10/24 | 251 | 252 | 250 | 251 | 253,000 |
2016/10/21 | 255 | 258 | 249 | 251 | 915,000 |
2016/10/20 | 250 | 257 | 248 | 256 | 1,069,000 |
2016/10/19 | 249 | 250 | 248 | 250 | 247,000 |
2016/10/18 | 245 | 249 | 245 | 249 | 486,000 |
2016/10/17 | 244 | 246 | 244 | 245 | 476,000 |
2016/10/14 | 246 | 248 | 243 | 246 | 492,000 |
2016/10/13 | 242 | 249 | 241 | 246 | 981,000 |
2016/10/12 | 240 | 244 | 240 | 242 | 340,000 |
2016/10/11 | 243 | 244 | 241 | 243 | 321,000 |
2016/10/07 | 242 | 243 | 241 | 243 | 326,000 |
2016/10/06 | 242 | 243 | 241 | 243 | 371,000 |
2016/10/05 | 240 | 242 | 239 | 241 | 552,000 |
2016/10/04 | 239 | 242 | 238 | 241 | 543,000 |
2016/10/03 | 239 | 241 | 237 | 239 | 493,000 |
2016/09/30 | 237 | 241 | 235 | 238 | 629,000 |
2016/09/29 | 238 | 240 | 238 | 238 | 285,000 |
2016/09/28 | 237 | 239 | 236 | 238 | 310,000 |
2016/09/27 | 233 | 238 | 230 | 238 | 582,000 |
2016/09/26 | 238 | 239 | 233 | 234 | 417,000 |
2016/09/23 | 236 | 238 | 234 | 238 | 380,000 |
2016/09/21 | 233 | 237 | 231 | 236 | 487,000 |
2016/09/20 | 227 | 234 | 227 | 233 | 619,000 |
2016/09/16 | 228 | 230 | 226 | 227 | 417,000 |
2016/09/15 | 227 | 230 | 226 | 228 | 467,000 |
2016/09/14 | 225 | 228 | 225 | 226 | 268,000 |
2016/09/13 | 230 | 230 | 226 | 227 | 260,000 |
2016/09/12 | 227 | 229 | 225 | 228 | 410,000 |
2016/09/09 | 231 | 233 | 230 | 230 | 640,000 |
2016/09/08 | 232 | 234 | 231 | 232 | 481,000 |
2016/09/07 | 228 | 234 | 226 | 232 | 801,000 |
2016/09/06 | 226 | 230 | 226 | 227 | 370,000 |
2016/09/05 | 225 | 228 | 224 | 226 | 475,000 |
2016/09/02 | 223 | 225 | 221 | 224 | 579,000 |
2016/09/01 | 220 | 224 | 220 | 224 | 264,000 |
2016/08/31 | 218 | 222 | 217 | 220 | 468,000 |
2016/08/30 | 217 | 218 | 215 | 217 | 268,000 |
2016/08/29 | 217 | 218 | 215 | 216 | 306,000 |
2016/08/26 | 215 | 216 | 213 | 214 | 424,000 |
2016/08/25 | 215 | 219 | 214 | 217 | 316,000 |
2016/08/24 | 216 | 218 | 213 | 213 | 676,000 |
2016/08/23 | 220 | 221 | 216 | 216 | 727,000 |
2016/08/22 | 220 | 221 | 218 | 220 | 491,000 |
2016/08/19 | 222 | 224 | 221 | 222 | 286,000 |
2016/08/18 | 227 | 228 | 221 | 221 | 573,000 |
2016/08/17 | 224 | 232 | 223 | 231 | 470,000 |
2016/08/16 | 226 | 228 | 224 | 225 | 264,000 |
2016/08/15 | 232 | 232 | 226 | 226 | 309,000 |
2016/08/12 | 230 | 236 | 230 | 233 | 416,000 |
2016/08/10 | 230 | 231 | 225 | 231 | 600,000 |
2016/08/09 | 219 | 231 | 219 | 231 | 795,000 |
2016/08/08 | 225 | 225 | 218 | 220 | 766,000 |
2016/08/05 | 237 | 237 | 225 | 225 | 593,000 |
2016/08/04 | 234 | 235 | 233 | 233 | 233,000 |
2016/08/03 | 234 | 236 | 233 | 235 | 345,000 |
2016/08/02 | 236 | 240 | 236 | 236 | 255,000 |
2016/08/01 | 235 | 241 | 234 | 239 | 476,000 |
2016/07/29 | 237 | 240 | 235 | 240 | 416,000 |
2016/07/28 | 239 | 240 | 237 | 238 | 451,000 |
2016/07/27 | 241 | 242 | 239 | 242 | 405,000 |
2016/07/26 | 240 | 242 | 237 | 239 | 543,000 |
2016/07/25 | 242 | 246 | 240 | 242 | 682,000 |
2016/07/22 | 231 | 242 | 231 | 241 | 852,000 |
2016/07/21 | 238 | 238 | 232 | 233 | 525,000 |
2016/07/20 | 236 | 238 | 235 | 237 | 432,000 |
2016/07/19 | 235 | 237 | 232 | 237 | 610,000 |
2016/07/15 | 238 | 239 | 234 | 236 | 756,000 |
2016/07/14 | 231 | 238 | 231 | 237 | 783,000 |
2016/07/13 | 231 | 239 | 230 | 232 | 1,022,000 |
2016/07/12 | 229 | 231 | 227 | 229 | 907,000 |
2016/07/11 | 221 | 225 | 220 | 225 | 475,000 |
2016/07/08 | 221 | 222 | 216 | 216 | 443,000 |
2016/07/07 | 223 | 225 | 222 | 223 | 329,000 |
2016/07/06 | 222 | 223 | 220 | 222 | 452,000 |
2016/07/05 | 224 | 226 | 222 | 223 | 588,000 |
2016/07/04 | 220 | 224 | 219 | 224 | 627,000 |
2016/07/01 | 220 | 221 | 218 | 221 | 384,000 |
2016/06/30 | 217 | 217 | 215 | 217 | 493,000 |
2016/06/29 | 215 | 217 | 213 | 215 | 595,000 |
2016/06/28 | 210 | 215 | 208 | 214 | 490,000 |
2016/06/27 | 211 | 216 | 210 | 213 | 609,000 |
2016/06/24 | 223 | 224 | 204 | 207 | 824,000 |
2016/06/23 | 221 | 223 | 220 | 221 | 626,000 |
2016/06/22 | 220 | 222 | 218 | 219 | 555,000 |
2016/06/21 | 214 | 220 | 214 | 217 | 702,000 |
2016/06/20 | 208 | 217 | 208 | 216 | 414,000 |
2016/06/17 | 209 | 210 | 204 | 205 | 663,000 |
2016/06/16 | 211 | 213 | 206 | 206 | 511,000 |
2016/06/15 | 210 | 215 | 210 | 212 | 355,000 |
2016/06/14 | 214 | 216 | 211 | 212 | 458,000 |
2016/06/13 | 223 | 223 | 215 | 216 | 522,000 |
2016/06/10 | 226 | 227 | 225 | 227 | 506,000 |
2016/06/09 | 225 | 227 | 223 | 227 | 507,000 |
2016/06/08 | 221 | 227 | 220 | 227 | 481,000 |
2016/06/07 | 218 | 222 | 216 | 222 | 582,000 |
2016/06/06 | 218 | 218 | 215 | 216 | 319,000 |
2016/06/03 | 223 | 223 | 221 | 221 | 261,000 |
2016/06/02 | 227 | 227 | 223 | 223 | 297,000 |
2016/06/01 | 227 | 231 | 227 | 227 | 443,000 |
2016/05/31 | 223 | 230 | 223 | 230 | 581,000 |
2016/05/30 | 222 | 226 | 221 | 223 | 638,000 |
2016/05/27 | 221 | 223 | 217 | 221 | 816,000 |
2016/05/26 | 217 | 222 | 215 | 219 | 525,000 |
2016/05/25 | 217 | 219 | 215 | 216 | 327,000 |
2016/05/24 | 216 | 218 | 213 | 215 | 367,000 |
2016/05/23 | 219 | 219 | 214 | 217 | 582,000 |
2016/05/20 | 219 | 221 | 218 | 219 | 809,000 |
2016/05/19 | 222 | 222 | 215 | 217 | 697,000 |
2016/05/18 | 222 | 224 | 220 | 222 | 610,000 |
2016/05/17 | 220 | 223 | 219 | 222 | 375,000 |
2016/05/16 | 221 | 224 | 219 | 219 | 449,000 |
2016/05/13 | 221 | 224 | 219 | 222 | 927,000 |
2016/05/12 | 213 | 225 | 212 | 222 | 1,961,000 |
2016/05/11 | 214 | 215 | 211 | 215 | 664,000 |
2016/05/10 | 207 | 216 | 206 | 215 | 570,000 |
2016/05/09 | 203 | 207 | 203 | 206 | 386,000 |
2016/05/06 | 208 | 209 | 201 | 202 | 797,000 |
2016/05/02 | 211 | 211 | 206 | 207 | 524,000 |
2016/04/28 | 219 | 221 | 213 | 215 | 480,000 |
2016/04/27 | 220 | 221 | 217 | 218 | 371,000 |
2016/04/26 | 221 | 221 | 217 | 218 | 417,000 |
2016/04/25 | 224 | 224 | 220 | 222 | 259,000 |
2016/04/22 | 220 | 224 | 219 | 224 | 511,000 |
2016/04/21 | 222 | 222 | 220 | 221 | 423,000 |
2016/04/20 | 218 | 221 | 218 | 219 | 500,000 |
2016/04/19 | 216 | 218 | 215 | 216 | 429,000 |
2016/04/18 | 210 | 213 | 209 | 213 | 547,000 |
2016/04/15 | 211 | 214 | 211 | 214 | 302,000 |
2016/04/14 | 211 | 215 | 211 | 214 | 530,000 |
2016/04/13 | 210 | 212 | 209 | 211 | 407,000 |
2016/04/12 | 206 | 208 | 206 | 207 | 254,000 |
2016/04/11 | 204 | 208 | 203 | 207 | 420,000 |
2016/04/08 | 198 | 207 | 198 | 204 | 640,000 |
2016/04/07 | 200 | 204 | 200 | 201 | 418,000 |
2016/04/06 | 197 | 202 | 197 | 201 | 598,000 |
2016/04/05 | 204 | 205 | 198 | 198 | 360,000 |
2016/04/04 | 204 | 207 | 203 | 206 | 707,000 |
2016/04/01 | 208 | 209 | 203 | 204 | 631,000 |
2016/03/31 | 211 | 213 | 210 | 210 | 498,000 |
2016/03/30 | 215 | 216 | 211 | 212 | 1,036,000 |
2016/03/29 | 218 | 218 | 214 | 217 | 512,000 |
2016/03/28 | 220 | 221 | 218 | 221 | 760,000 |
2016/03/25 | 222 | 223 | 218 | 220 | 783,000 |
2016/03/24 | 223 | 223 | 220 | 222 | 636,000 |
2016/03/23 | 224 | 225 | 220 | 223 | 739,000 |
2016/03/22 | 224 | 225 | 221 | 224 | 691,000 |
2016/03/18 | 220 | 222 | 219 | 221 | 905,000 |
2016/03/17 | 219 | 224 | 217 | 222 | 1,005,000 |
2016/03/16 | 219 | 220 | 218 | 218 | 534,000 |
2016/03/15 | 219 | 220 | 217 | 219 | 680,000 |
2016/03/14 | 216 | 219 | 215 | 219 | 542,000 |
2016/03/11 | 211 | 216 | 211 | 215 | 671,000 |
2016/03/10 | 210 | 216 | 210 | 215 | 535,000 |
2016/03/09 | 209 | 211 | 208 | 209 | 409,000 |
2016/03/08 | 212 | 213 | 207 | 212 | 722,000 |
2016/03/07 | 216 | 216 | 211 | 212 | 617,000 |
2016/03/04 | 208 | 213 | 207 | 212 | 1,003,000 |
2016/03/03 | 207 | 208 | 206 | 206 | 436,000 |
2016/03/02 | 202 | 208 | 202 | 208 | 865,000 |
2016/03/01 | 199 | 201 | 197 | 200 | 711,000 |
2016/02/29 | 203 | 205 | 199 | 199 | 818,000 |
2016/02/26 | 201 | 203 | 199 | 201 | 702,000 |
2016/02/25 | 199 | 201 | 198 | 200 | 638,000 |
2016/02/24 | 195 | 200 | 194 | 197 | 1,205,000 |
2016/02/23 | 201 | 202 | 197 | 197 | 1,145,000 |
2016/02/22 | 197 | 203 | 197 | 200 | 1,030,000 |
2016/02/19 | 201 | 202 | 196 | 199 | 836,000 |
2016/02/18 | 201 | 207 | 199 | 203 | 1,578,000 |
2016/02/17 | 200 | 202 | 193 | 198 | 1,396,000 |
2016/02/16 | 200 | 204 | 197 | 199 | 1,420,000 |
2016/02/15 | 193 | 201 | 192 | 199 | 1,450,000 |
2016/02/12 | 188 | 193 | 185 | 186 | 2,065,000 |
2016/02/10 | 205 | 205 | 191 | 196 | 1,969,000 |
2016/02/09 | 203 | 203 | 198 | 201 | 1,803,000 |
2016/02/08 | 212 | 213 | 206 | 211 | 1,763,000 |
2016/02/05 | 224 | 224 | 213 | 214 | 1,321,000 |
2016/02/04 | 229 | 230 | 221 | 222 | 1,207,000 |
2016/02/03 | 229 | 233 | 227 | 231 | 1,012,000 |
2016/02/02 | 233 | 235 | 231 | 232 | 1,133,000 |
2016/02/01 | 229 | 236 | 227 | 235 | 1,229,000 |
2016/01/29 | 220 | 226 | 218 | 225 | 1,202,000 |
2016/01/28 | 223 | 225 | 218 | 220 | 981,000 |
2016/01/27 | 222 | 225 | 220 | 224 | 613,000 |
2016/01/26 | 223 | 223 | 215 | 217 | 1,151,000 |
2016/01/25 | 226 | 227 | 222 | 223 | 689,000 |
2016/01/22 | 215 | 224 | 215 | 222 | 920,000 |
2016/01/21 | 216 | 221 | 211 | 211 | 982,000 |
2016/01/20 | 224 | 225 | 217 | 217 | 868,000 |
2016/01/19 | 223 | 224 | 220 | 221 | 529,000 |
2016/01/18 | 220 | 225 | 219 | 223 | 616,000 |
2016/01/15 | 227 | 231 | 224 | 225 | 1,141,000 |
2016/01/14 | 227 | 228 | 223 | 226 | 845,000 |
2016/01/13 | 225 | 233 | 225 | 232 | 732,000 |
2016/01/12 | 227 | 229 | 223 | 224 | 836,000 |
2016/01/08 | 227 | 232 | 227 | 229 | 786,000 |
2016/01/07 | 235 | 236 | 228 | 230 | 1,008,000 |
2016/01/06 | 236 | 240 | 234 | 238 | 779,000 |
2016/01/05 | 236 | 238 | 235 | 235 | 734,000 |
2016/01/04 | 242 | 242 | 234 | 236 | 744,000 |