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
2020/12/30 9,270 9,350 9,090 9,180 132,600
2020/12/29 8,900 9,140 8,900 9,120 91,600
2020/12/28 9,000 9,050 8,810 8,950 75,800
2020/12/25 8,900 9,000 8,820 8,950 88,800
2020/12/24 8,760 8,860 8,610 8,860 72,700
2020/12/23 8,580 8,660 8,500 8,660 53,900
2020/12/22 8,670 8,730 8,430 8,540 107,100
2020/12/21 8,620 8,680 8,530 8,670 100,600
2020/12/18 8,610 8,730 8,490 8,600 182,000
2020/12/17 8,910 8,930 8,460 8,760 318,100
2020/12/16 8,420 8,850 8,330 8,800 216,900
2020/12/15 8,140 8,460 8,080 8,420 170,100
2020/12/14 8,190 8,290 7,970 8,290 335,500
2020/12/11 7,150 7,840 7,100 7,800 374,200
2020/12/10 6,870 7,110 6,820 7,040 121,800
2020/12/09 7,000 7,030 6,840 6,960 81,700
2020/12/08 6,630 6,920 6,600 6,870 66,000
2020/12/07 6,710 6,710 6,600 6,630 58,000
2020/12/04 6,710 6,820 6,600 6,680 103,200
2020/12/03 6,860 6,880 6,700 6,740 98,300
2020/12/02 6,810 6,980 6,730 6,860 122,100
2020/12/01 6,510 6,750 6,500 6,710 91,200
2020/11/30 6,590 6,600 6,430 6,520 172,600
2020/11/27 6,300 6,490 6,280 6,440 93,900
2020/11/26 6,180 6,290 6,170 6,270 49,100
2020/11/25 6,220 6,270 6,180 6,220 74,400
2020/11/24 6,160 6,180 6,130 6,160 89,500
2020/11/20 6,020 6,060 5,960 6,060 74,700
2020/11/19 6,100 6,140 6,010 6,080 76,600
2020/11/18 6,220 6,220 6,110 6,140 107,800
2020/11/17 6,390 6,400 6,220 6,350 85,500
2020/11/16 6,240 6,400 6,190 6,330 97,700
2020/11/13 6,420 6,420 6,130 6,130 245,300
2020/11/12 6,680 6,710 6,460 6,490 112,600
2020/11/11 6,710 6,730 6,610 6,670 116,500
2020/11/10 6,680 6,770 6,600 6,640 98,500
2020/11/09 6,630 6,630 6,430 6,580 125,900
2020/11/06 6,530 6,620 6,500 6,610 114,900
2020/11/05 6,610 6,680 6,500 6,630 85,400
2020/11/04 6,490 6,560 6,340 6,520 114,600
2020/11/02 6,520 6,620 6,200 6,460 260,700
2020/10/30 6,900 6,980 6,780 6,820 91,600
2020/10/29 6,780 6,920 6,770 6,880 78,800
2020/10/28 6,950 7,130 6,790 6,870 125,700
2020/10/27 6,820 7,010 6,730 6,970 135,900
2020/10/26 6,710 6,980 6,710 6,820 132,900
2020/10/23 6,560 6,750 6,510 6,730 133,900
2020/10/22 6,620 6,640 6,550 6,550 53,400
2020/10/21 6,600 6,730 6,600 6,670 60,200
2020/10/20 6,550 6,720 6,540 6,600 75,800
2020/10/19 6,500 6,570 6,450 6,550 69,200
2020/10/16 6,670 6,720 6,520 6,540 77,400
2020/10/15 6,640 6,680 6,580 6,620 54,300
2020/10/14 6,590 6,640 6,540 6,620 73,900
2020/10/13 6,570 6,610 6,490 6,550 88,300
2020/10/12 6,550 6,620 6,510 6,540 68,500
2020/10/09 6,660 6,660 6,540 6,590 111,500
2020/10/08 6,580 6,690 6,530 6,660 91,000
2020/10/07 6,490 6,590 6,450 6,550 62,500
2020/10/06 6,610 6,660 6,480 6,530 55,700
2020/10/05 6,490 6,570 6,430 6,520 91,100
2020/10/02 6,570 6,680 6,320 6,430 198,200
2020/09/30 7,020 7,020 6,760 6,770 97,600
2020/09/29 6,900 7,040 6,810 6,960 183,300
2020/09/28 6,680 6,790 6,640 6,780 113,700
2020/09/25 6,730 6,770 6,560 6,580 149,300
2020/09/24 6,600 6,720 6,570 6,640 144,800
2020/09/23 6,580 6,690 6,530 6,590 87,100
2020/09/18 6,420 6,630 6,420 6,610 117,100
2020/09/17 6,420 6,510 6,390 6,460 67,300
2020/09/16 6,350 6,420 6,330 6,380 54,700
2020/09/15 6,600 6,600 6,380 6,390 83,800
2020/09/14 6,450 6,600 6,450 6,580 121,200
2020/09/11 6,310 6,420 6,270 6,390 84,100
2020/09/10 6,380 6,420 6,260 6,290 78,700
2020/09/09 6,190 6,350 6,190 6,310 113,300
2020/09/08 6,190 6,310 6,050 6,280 128,900
2020/09/07 6,170 6,250 6,150 6,170 69,800
2020/09/04 6,270 6,280 6,170 6,200 87,200
2020/09/03 6,350 6,420 6,320 6,370 92,100
2020/09/02 6,300 6,320 6,180 6,280 97,800
2020/09/01 6,320 6,430 6,270 6,310 99,500
2020/08/31 6,290 6,430 6,270 6,380 112,800
2020/08/28 6,210 6,320 6,150 6,210 154,400
2020/08/27 6,430 6,470 6,240 6,260 124,500
2020/08/26 6,350 6,480 6,280 6,440 146,000
2020/08/25 6,360 6,380 6,240 6,280 134,000
2020/08/24 6,230 6,390 6,220 6,360 153,300
2020/08/21 6,400 6,450 6,300 6,300 68,500
2020/08/20 6,550 6,580 6,330 6,330 127,400
2020/08/19 6,560 6,690 6,540 6,550 175,800
2020/08/18 6,460 6,540 6,410 6,490 75,700
2020/08/17 6,510 6,550 6,400 6,400 85,300
2020/08/14 6,500 6,590 6,430 6,540 103,000
2020/08/13 6,590 6,590 6,360 6,520 200,500
2020/08/12 6,590 6,690 6,510 6,550 199,900
2020/08/11 6,370 6,700 6,220 6,630 380,200
2020/08/07 6,980 7,010 6,370 6,570 421,600
2020/08/06 7,710 7,780 7,600 7,660 163,400
2020/08/05 7,730 7,760 7,560 7,730 169,200
2020/08/04 7,950 8,050 7,740 7,770 87,700
2020/08/03 7,770 7,830 7,520 7,810 103,200
2020/07/31 7,950 7,980 7,570 7,640 241,000
2020/07/30 7,990 8,050 7,900 7,910 111,200
2020/07/29 7,950 8,070 7,930 7,980 184,700
2020/07/28 7,970 8,090 7,930 7,960 172,800
2020/07/27 7,610 8,010 7,610 7,990 268,300
2020/07/22 7,570 7,650 7,470 7,510 102,300
2020/07/21 7,350 7,560 7,290 7,510 174,300
2020/07/20 7,350 7,410 7,190 7,330 83,700
2020/07/17 7,230 7,440 7,220 7,390 126,800
2020/07/16 7,210 7,270 7,090 7,230 112,200
2020/07/15 7,090 7,250 7,040 7,250 133,100
2020/07/14 7,030 7,120 6,980 7,020 101,300
2020/07/13 7,280 7,280 6,980 7,120 101,200
2020/07/10 7,320 7,320 7,070 7,170 139,000
2020/07/09 7,250 7,430 7,170 7,360 146,500
2020/07/08 7,190 7,470 7,110 7,200 181,100
2020/07/07 7,030 7,110 6,970 7,110 145,800
2020/07/06 6,770 6,980 6,770 6,940 113,000
2020/07/03 6,800 6,800 6,610 6,680 157,600
2020/07/02 6,940 6,950 6,750 6,800 158,700
2020/07/01 7,070 7,070 6,830 6,860 135,300
2020/06/30 7,160 7,180 6,930 7,040 110,800
2020/06/29 7,100 7,150 7,050 7,140 185,700
2020/06/26 7,360 7,400 7,260 7,280 97,400
2020/06/25 7,460 7,510 7,290 7,310 105,200
2020/06/24 7,530 7,650 7,500 7,610 81,500
2020/06/23 7,840 7,850 7,560 7,570 176,300
2020/06/22 7,760 7,960 7,670 7,820 94,400
2020/06/19 7,710 7,780 7,620 7,760 125,800
2020/06/18 7,710 7,750 7,610 7,700 134,700
2020/06/17 7,710 7,790 7,670 7,710 89,400
2020/06/16 7,650 7,680 7,540 7,660 135,900
2020/06/15 7,710 7,750 7,430 7,450 124,700
2020/06/12 7,700 7,820 7,600 7,770 110,200
2020/06/11 7,830 7,930 7,780 7,860 83,300
2020/06/10 7,690 7,930 7,690 7,890 97,900
2020/06/09 8,000 8,000 7,690 7,830 166,800
2020/06/08 8,080 8,100 7,980 8,100 85,900
2020/06/05 8,100 8,150 7,910 7,980 104,600
2020/06/04 7,980 8,160 7,910 8,150 163,400
2020/06/03 8,030 8,090 7,880 7,930 196,900
2020/06/02 7,840 7,980 7,720 7,980 329,000
2020/06/01 7,300 7,680 7,300 7,680 365,600
2020/05/29 7,100 7,280 7,070 7,230 275,500
2020/05/28 7,000 7,070 6,860 7,070 187,800
2020/05/27 6,980 6,990 6,890 6,980 132,600
2020/05/26 6,940 7,000 6,880 6,890 80,300
2020/05/25 6,740 6,920 6,690 6,920 117,000
2020/05/22 6,860 6,900 6,760 6,820 89,600
2020/05/21 6,890 6,930 6,770 6,870 110,900
2020/05/20 6,900 7,010 6,870 6,960 78,400
2020/05/19 6,930 7,000 6,820 6,910 71,000
2020/05/18 7,050 7,050 6,830 6,880 90,200
2020/05/15 7,040 7,120 6,970 7,070 192,200
2020/05/14 6,840 7,090 6,780 7,010 169,300
2020/05/13 6,800 7,000 6,630 6,890 368,800
2020/05/12 7,070 7,130 6,840 6,980 205,800
2020/05/11 7,070 7,120 7,010 7,080 118,600
2020/05/08 6,880 7,010 6,880 6,990 139,700
2020/05/07 6,640 6,870 6,560 6,840 116,800
2020/05/01 6,720 6,750 6,630 6,670 114,200
2020/04/30 6,900 6,960 6,680 6,690 197,900
2020/04/28 6,710 6,840 6,670 6,840 103,300
2020/04/27 6,650 6,770 6,610 6,710 139,700
2020/04/24 6,450 6,620 6,410 6,610 146,000
2020/04/23 6,280 6,420 6,260 6,350 74,900
2020/04/22 6,480 6,480 6,270 6,300 159,400
2020/04/21 6,520 6,640 6,500 6,580 164,200
2020/04/20 6,400 6,640 6,390 6,560 236,500
2020/04/17 6,330 6,470 6,280 6,460 248,500
2020/04/16 6,100 6,180 6,040 6,170 86,900
2020/04/15 6,020 6,160 5,930 6,130 152,800
2020/04/14 6,100 6,220 6,040 6,090 144,100
2020/04/13 6,130 6,330 6,070 6,160 225,800
2020/04/10 6,010 6,130 5,960 6,130 161,000
2020/04/09 5,840 6,000 5,760 5,960 226,300
2020/04/08 5,640 5,820 5,610 5,740 184,100
2020/04/07 5,610 5,660 5,420 5,620 167,100
2020/04/06 5,310 5,590 5,300 5,480 328,600
2020/04/03 5,300 5,360 5,150 5,280 192,400
2020/04/02 5,060 5,260 5,060 5,160 202,700
2020/04/01 5,290 5,430 5,080 5,110 175,100
2020/03/31 5,250 5,300 5,120 5,190 192,300
2020/03/30 5,110 5,250 4,910 5,250 168,800
2020/03/27 5,230 5,340 5,090 5,340 192,900
2020/03/26 5,250 5,250 5,020 5,130 208,600
2020/03/25 5,350 5,390 5,000 5,370 266,900
2020/03/24 4,790 5,070 4,750 4,910 306,000
2020/03/23 4,745 4,840 4,510 4,630 230,300
2020/03/19 4,580 4,880 4,540 4,815 354,200
2020/03/18 4,595 4,685 4,425 4,460 398,200
2020/03/17 4,205 4,590 4,190 4,540 381,100
2020/03/16 4,365 4,495 4,255 4,300 266,900
2020/03/13 4,115 4,395 4,005 4,330 247,200
2020/03/12 4,625 4,685 4,445 4,465 285,300
2020/03/11 4,900 5,000 4,775 4,780 138,400
2020/03/10 4,725 4,945 4,540 4,920 199,000
2020/03/09 4,995 5,040 4,780 4,825 186,100
2020/03/06 5,250 5,340 5,140 5,150 127,100
2020/03/05 5,390 5,420 5,330 5,390 166,200
2020/03/04 5,200 5,340 5,130 5,310 207,200
2020/03/03 5,650 5,710 5,270 5,300 219,900
2020/03/02 5,480 5,650 5,470 5,550 164,900
2020/02/28 5,570 5,620 5,430 5,470 238,200
2020/02/27 6,080 6,080 5,680 5,730 289,900
2020/02/26 6,000 6,100 5,950 6,100 128,700
2020/02/25 6,000 6,110 6,000 6,070 149,100
2020/02/21 6,250 6,340 6,230 6,260 90,500
2020/02/20 6,350 6,410 6,260 6,270 134,400
2020/02/19 6,280 6,340 6,200 6,300 102,700
2020/02/18 6,220 6,320 6,190 6,250 103,900
2020/02/17 6,170 6,220 6,090 6,200 100,000
2020/02/14 6,110 6,240 6,110 6,220 136,300
2020/02/13 6,230 6,330 6,220 6,250 118,800
2020/02/12 6,320 6,350 6,160 6,200 199,900
2020/02/10 6,420 6,420 6,100 6,380 339,100
2020/02/07 6,330 6,390 6,300 6,390 173,600
2020/02/06 6,390 6,420 6,280 6,360 201,300
2020/02/05 6,270 6,320 6,180 6,300 196,700
2020/02/04 6,060 6,280 6,040 6,270 204,200
2020/02/03 6,050 6,150 5,980 5,990 341,200
2020/01/31 6,140 6,210 6,070 6,150 195,400
2020/01/30 6,240 6,290 6,020 6,140 393,100
2020/01/29 6,430 6,430 6,090 6,160 576,500
2020/01/28 6,680 6,680 6,400 6,440 345,600
2020/01/27 6,650 6,740 6,540 6,690 319,500
2020/01/24 6,640 6,710 6,540 6,630 299,600
2020/01/23 6,720 6,760 6,540 6,630 252,600
2020/01/22 7,190 7,230 6,700 6,820 421,600
2020/01/21 7,000 7,060 6,900 6,960 337,600
2020/01/20 6,790 6,910 6,690 6,890 252,700
2020/01/17 6,730 6,760 6,580 6,700 189,800
2020/01/16 6,580 6,830 6,580 6,740 338,200
2020/01/15 6,400 6,440 6,370 6,430 126,900
2020/01/14 6,560 6,570 6,410 6,470 137,200
2020/01/10 6,600 6,710 6,520 6,560 138,700
2020/01/09 6,570 6,640 6,550 6,590 95,500
2020/01/08 6,560 6,650 6,470 6,530 222,400
2020/01/07 6,600 6,660 6,550 6,640 184,900
2020/01/06 6,550 6,660 6,430 6,630 181,600

このページの先頭へ