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
2021/12/30 1,829 1,847 1,821 1,840 135,700
2021/12/29 1,852 1,866 1,833 1,847 143,100
2021/12/28 1,842 1,863 1,829 1,852 144,900
2021/12/27 1,877 1,878 1,832 1,835 186,900
2021/12/24 1,885 1,886 1,859 1,859 86,500
2021/12/23 1,880 1,882 1,851 1,876 101,000
2021/12/22 1,845 1,877 1,845 1,871 138,500
2021/12/21 1,824 1,851 1,799 1,844 283,100
2021/12/20 1,828 1,830 1,777 1,779 257,200
2021/12/17 1,870 1,882 1,842 1,852 242,600
2021/12/16 1,848 1,879 1,836 1,874 229,800
2021/12/15 1,830 1,830 1,803 1,811 229,600
2021/12/14 1,867 1,871 1,821 1,830 168,600
2021/12/13 1,899 1,910 1,868 1,877 204,600
2021/12/10 1,856 1,880 1,855 1,869 175,300
2021/12/09 1,864 1,877 1,845 1,847 145,900
2021/12/08 1,885 1,887 1,856 1,861 187,400
2021/12/07 1,850 1,885 1,822 1,880 226,400
2021/12/06 1,824 1,856 1,824 1,833 143,800
2021/12/03 1,797 1,835 1,780 1,834 249,500
2021/12/02 1,794 1,826 1,783 1,783 282,400
2021/12/01 1,810 1,856 1,803 1,827 318,000
2021/11/30 1,867 1,891 1,808 1,809 878,800
2021/11/29 1,921 1,929 1,865 1,866 390,900
2021/11/26 1,980 1,980 1,927 1,937 197,200
2021/11/25 2,028 2,030 1,964 1,974 161,600
2021/11/24 2,040 2,057 2,004 2,011 275,500
2021/11/22 2,000 2,049 1,999 2,044 367,100
2021/11/19 1,951 1,999 1,945 1,999 500,300
2021/11/18 1,885 1,931 1,865 1,926 237,400
2021/11/17 1,917 1,922 1,857 1,896 266,600
2021/11/16 1,950 1,985 1,936 1,937 291,000
2021/11/15 1,905 1,940 1,882 1,930 319,500
2021/11/12 1,888 1,917 1,872 1,894 235,100
2021/11/11 1,854 1,895 1,854 1,888 448,000
2021/11/10 1,809 1,869 1,809 1,852 527,900
2021/11/09 2,004 2,018 1,803 1,809 773,200
2021/11/08 2,041 2,058 2,003 2,004 277,300
2021/11/05 2,046 2,059 2,030 2,049 169,000
2021/11/04 2,041 2,072 2,030 2,062 311,900
2021/11/02 2,044 2,076 2,035 2,035 174,600
2021/11/01 2,039 2,047 2,007 2,047 282,000
2021/10/29 2,021 2,021 1,942 1,999 303,000
2021/10/28 1,981 2,047 1,978 2,032 1,005,500
2021/10/27 1,996 2,009 1,982 1,991 243,400
2021/10/26 1,970 1,999 1,966 1,991 136,200
2021/10/25 1,930 1,963 1,930 1,954 203,300
2021/10/22 1,922 1,954 1,909 1,937 210,100
2021/10/21 1,988 1,999 1,951 1,955 147,200
2021/10/20 2,050 2,060 1,993 1,993 174,100
2021/10/19 2,008 2,032 1,999 2,028 179,300
2021/10/18 2,005 2,015 1,978 2,011 199,300
2021/10/15 1,914 1,976 1,914 1,976 300,200
2021/10/14 1,865 1,877 1,848 1,874 130,800
2021/10/13 1,925 1,925 1,870 1,870 152,600
2021/10/12 1,923 1,930 1,895 1,924 157,300
2021/10/11 1,892 1,934 1,883 1,931 211,300
2021/10/08 1,896 1,913 1,874 1,886 386,300
2021/10/07 1,824 1,871 1,823 1,848 242,700
2021/10/06 1,833 1,858 1,804 1,813 239,600
2021/10/05 1,782 1,818 1,781 1,800 304,400
2021/10/04 1,813 1,819 1,793 1,804 357,700
2021/10/01 1,776 1,804 1,769 1,797 327,600
2021/09/30 1,795 1,819 1,785 1,802 298,500
2021/09/29 1,793 1,817 1,777 1,816 492,900
2021/09/28 1,892 1,897 1,863 1,876 396,200
2021/09/27 1,972 1,984 1,928 1,932 337,000
2021/09/24 1,955 1,959 1,862 1,955 425,200
2021/09/22 1,961 1,971 1,920 1,929 284,800
2021/09/21 1,950 1,994 1,931 1,974 614,700
2021/09/17 2,071 2,071 2,033 2,046 345,400
2021/09/16 2,115 2,115 2,054 2,060 330,600
2021/09/15 2,125 2,145 2,093 2,100 320,800
2021/09/14 2,193 2,199 2,131 2,171 350,700
2021/09/13 2,086 2,152 2,072 2,150 353,800
2021/09/10 2,070 2,099 2,063 2,099 267,300
2021/09/09 2,083 2,097 2,060 2,070 175,000
2021/09/08 2,092 2,097 2,068 2,087 271,400
2021/09/07 2,126 2,155 2,094 2,109 297,600
2021/09/06 2,121 2,121 2,074 2,088 263,500
2021/09/03 2,106 2,116 2,060 2,105 313,900
2021/09/02 2,086 2,105 2,080 2,103 245,000
2021/09/01 2,085 2,125 2,078 2,086 194,200
2021/08/31 2,060 2,112 2,053 2,092 243,500
2021/08/30 2,074 2,099 2,063 2,072 321,500
2021/08/27 2,067 2,077 2,025 2,062 272,600
2021/08/26 2,024 2,040 2,009 2,032 122,600
2021/08/25 2,030 2,047 2,020 2,020 135,400
2021/08/24 2,001 2,034 2,000 2,022 185,300
2021/08/23 1,971 2,003 1,966 1,983 196,400
2021/08/20 1,971 1,995 1,940 1,948 249,200
2021/08/19 2,015 2,020 1,968 1,968 190,100
2021/08/18 1,993 2,037 1,981 2,029 293,200
2021/08/17 2,039 2,052 1,993 1,993 269,400
2021/08/16 2,085 2,107 1,977 1,999 517,300
2021/08/13 2,089 2,120 2,089 2,107 185,400
2021/08/12 2,102 2,107 2,056 2,081 374,600
2021/08/11 2,121 2,140 2,087 2,102 267,100
2021/08/10 2,110 2,163 2,096 2,120 415,100
2021/08/06 2,070 2,140 2,007 2,094 683,800
2021/08/05 2,270 2,330 1,920 2,105 1,653,600
2021/08/04 2,253 2,270 2,238 2,248 239,700
2021/08/03 2,296 2,315 2,239 2,252 268,200
2021/08/02 2,240 2,289 2,237 2,278 369,500
2021/07/30 2,247 2,255 2,204 2,204 691,500
2021/07/29 2,234 2,241 2,184 2,224 306,200
2021/07/28 2,255 2,275 2,228 2,262 277,600
2021/07/27 2,236 2,267 2,222 2,264 467,300
2021/07/26 2,166 2,223 2,157 2,220 249,800
2021/07/21 2,141 2,146 2,092 2,116 268,700
2021/07/20 2,132 2,163 2,115 2,141 286,600
2021/07/19 2,157 2,170 2,102 2,142 391,800
2021/07/16 2,151 2,238 2,147 2,207 791,200
2021/07/15 2,217 2,239 2,163 2,167 775,000
2021/07/14 2,075 2,182 2,070 2,167 606,700
2021/07/13 2,036 2,083 2,031 2,080 368,500
2021/07/12 1,950 2,018 1,950 2,015 519,100
2021/07/09 1,896 1,909 1,869 1,902 313,500
2021/07/08 1,910 1,920 1,899 1,910 262,100
2021/07/07 1,909 1,913 1,896 1,899 204,800
2021/07/06 1,925 1,926 1,901 1,906 168,400
2021/07/05 1,906 1,930 1,903 1,920 168,000
2021/07/02 1,880 1,911 1,876 1,906 228,700
2021/07/01 1,900 1,901 1,879 1,881 179,200
2021/06/30 1,901 1,927 1,891 1,907 495,200
2021/06/29 1,874 1,879 1,864 1,874 238,400
2021/06/28 1,855 1,863 1,846 1,858 256,600
2021/06/25 1,833 1,843 1,827 1,833 174,000
2021/06/24 1,826 1,835 1,799 1,807 202,000
2021/06/23 1,834 1,847 1,801 1,806 268,300
2021/06/22 1,816 1,850 1,798 1,849 337,000
2021/06/21 1,750 1,787 1,746 1,762 357,200
2021/06/18 1,796 1,801 1,769 1,788 300,400
2021/06/17 1,829 1,831 1,794 1,796 210,200
2021/06/16 1,846 1,850 1,828 1,834 178,200
2021/06/15 1,823 1,845 1,816 1,840 319,200
2021/06/14 1,768 1,818 1,752 1,817 267,800
2021/06/11 1,761 1,802 1,749 1,768 330,300
2021/06/10 1,743 1,759 1,731 1,744 200,500
2021/06/09 1,765 1,768 1,740 1,742 160,500
2021/06/08 1,768 1,790 1,760 1,765 182,000
2021/06/07 1,753 1,797 1,752 1,773 273,000
2021/06/04 1,726 1,756 1,726 1,747 175,100
2021/06/03 1,745 1,759 1,727 1,740 170,400
2021/06/02 1,755 1,768 1,736 1,746 419,500
2021/06/01 1,713 1,740 1,706 1,723 340,200
2021/05/31 1,674 1,715 1,670 1,709 593,800
2021/05/28 1,744 1,754 1,706 1,714 548,900
2021/05/27 1,778 1,779 1,722 1,724 527,500
2021/05/26 1,823 1,825 1,780 1,780 335,900
2021/05/25 1,870 1,875 1,815 1,828 228,700
2021/05/24 1,848 1,891 1,842 1,873 356,000
2021/05/21 1,827 1,850 1,817 1,850 395,200
2021/05/20 1,800 1,835 1,788 1,827 247,100
2021/05/19 1,789 1,808 1,783 1,801 172,700
2021/05/18 1,760 1,817 1,758 1,817 312,900
2021/05/17 1,725 1,763 1,714 1,760 310,100
2021/05/14 1,788 1,812 1,701 1,705 612,200
2021/05/13 1,755 1,800 1,737 1,767 629,200
2021/05/12 1,813 1,833 1,737 1,755 274,500
2021/05/11 1,800 1,827 1,788 1,813 430,600
2021/05/10 1,810 1,834 1,794 1,815 383,100
2021/05/07 1,802 1,824 1,789 1,817 497,300
2021/05/06 1,744 1,793 1,732 1,789 478,000
2021/04/30 1,689 1,717 1,688 1,709 330,500
2021/04/28 1,700 1,705 1,686 1,693 219,300
2021/04/27 1,705 1,721 1,688 1,703 271,100
2021/04/26 1,713 1,723 1,690 1,694 220,100
2021/04/23 1,720 1,723 1,705 1,712 118,500
2021/04/22 1,729 1,739 1,704 1,717 237,300
2021/04/21 1,722 1,734 1,707 1,727 229,000
2021/04/20 1,745 1,758 1,720 1,744 177,300
2021/04/19 1,708 1,762 1,708 1,761 213,900
2021/04/16 1,697 1,717 1,686 1,701 221,000
2021/04/15 1,705 1,705 1,674 1,690 280,600
2021/04/14 1,713 1,718 1,686 1,696 289,900
2021/04/13 1,660 1,714 1,660 1,711 295,900
2021/04/12 1,700 1,703 1,670 1,677 398,700
2021/04/09 1,678 1,740 1,678 1,726 507,300
2021/04/08 1,652 1,664 1,638 1,656 384,700
2021/04/07 1,650 1,660 1,637 1,651 433,600
2021/04/06 1,705 1,717 1,652 1,653 372,900
2021/04/05 1,698 1,703 1,675 1,703 367,400
2021/04/02 1,683 1,709 1,675 1,702 319,100
2021/04/01 1,722 1,739 1,678 1,691 430,100
2021/03/31 1,725 1,749 1,682 1,682 655,700
2021/03/30 1,812 1,812 1,748 1,751 479,400
2021/03/30 1 -> 5.00 分割
2021/03/29 9,500 9,500 9,150 9,300 156,200
2021/03/26 9,350 9,450 9,310 9,350 80,100
2021/03/25 8,900 9,080 8,900 9,020 43,000
2021/03/24 9,000 9,120 8,840 8,930 100,200
2021/03/23 9,630 9,650 9,060 9,060 122,100
2021/03/22 9,400 9,600 9,300 9,590 124,500
2021/03/19 9,130 9,320 9,020 9,320 96,100
2021/03/18 9,000 9,300 9,000 9,280 113,200
2021/03/17 8,880 8,950 8,830 8,950 59,800
2021/03/16 8,790 8,920 8,740 8,890 132,700
2021/03/15 8,900 9,050 8,780 8,860 164,600
2021/03/12 8,140 8,600 8,070 8,580 198,700
2021/03/11 8,150 8,150 8,030 8,100 63,400
2021/03/10 8,220 8,290 8,150 8,150 41,300
2021/03/09 8,220 8,280 8,120 8,170 98,400
2021/03/08 8,330 8,330 8,120 8,190 74,300
2021/03/05 7,950 8,100 7,900 8,100 80,100
2021/03/04 7,830 8,000 7,820 8,000 93,600
2021/03/03 8,040 8,040 7,880 7,970 96,400
2021/03/02 8,200 8,290 8,080 8,110 70,200
2021/03/01 8,050 8,210 8,010 8,090 89,400
2021/02/26 8,010 8,070 7,940 7,940 126,800
2021/02/25 8,180 8,260 8,120 8,150 71,600
2021/02/24 8,080 8,180 8,040 8,070 96,800
2021/02/22 8,170 8,180 8,050 8,130 91,300
2021/02/19 8,260 8,270 8,070 8,120 69,900
2021/02/18 8,450 8,450 8,310 8,320 71,500
2021/02/17 8,430 8,470 8,320 8,410 48,300
2021/02/16 8,400 8,450 8,350 8,430 65,100
2021/02/15 8,410 8,430 8,310 8,390 85,400
2021/02/12 8,570 8,570 8,280 8,410 106,600
2021/02/10 8,540 8,670 8,510 8,520 83,000
2021/02/09 8,480 8,640 8,480 8,640 85,800
2021/02/08 8,870 8,880 8,410 8,520 231,600
2021/02/05 8,790 8,880 8,710 8,870 101,800
2021/02/04 8,880 8,900 8,790 8,810 44,500
2021/02/03 9,000 9,050 8,890 8,920 68,500
2021/02/02 8,890 9,120 8,880 9,070 93,900
2021/02/01 8,750 8,840 8,670 8,800 66,000
2021/01/29 8,930 8,980 8,800 8,820 79,300
2021/01/28 8,850 9,050 8,830 9,010 246,800
2021/01/27 8,950 9,000 8,800 8,910 79,100
2021/01/26 8,870 8,960 8,810 8,810 49,200
2021/01/25 8,880 8,960 8,820 8,890 53,000
2021/01/22 8,900 8,960 8,770 8,890 90,200
2021/01/21 9,280 9,330 9,010 9,010 81,500
2021/01/20 9,130 9,190 8,900 9,150 107,500
2021/01/19 9,200 9,240 9,050 9,070 63,400
2021/01/18 9,290 9,300 9,140 9,180 57,700
2021/01/15 9,530 9,570 9,300 9,340 105,600
2021/01/14 9,460 9,550 9,320 9,530 104,500
2021/01/13 9,550 9,660 9,490 9,540 93,200
2021/01/12 9,450 9,580 9,300 9,540 123,600
2021/01/08 9,680 9,730 9,460 9,540 116,000
2021/01/07 9,280 9,560 9,200 9,540 121,900
2021/01/06 9,080 9,190 8,990 9,160 76,200
2021/01/05 9,060 9,250 8,990 9,100 81,900
2021/01/04 9,230 9,300 8,960 9,100 83,700

このページの先頭へ