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
2023/12/29 3,068 3,095 3,055 3,087 183,400
2023/12/28 3,086 3,110 3,055 3,068 129,700
2023/12/27 3,061 3,086 3,042 3,078 221,000
2023/12/26 3,050 3,068 3,022 3,053 160,000
2023/12/25 3,062 3,090 3,052 3,060 163,000
2023/12/22 3,026 3,079 3,023 3,052 298,100
2023/12/21 2,980 3,035 2,964 3,016 296,300
2023/12/20 2,977 3,009 2,969 2,985 316,000
2023/12/19 2,979 3,007 2,933 2,973 298,500
2023/12/18 2,903 2,949 2,886 2,929 272,400
2023/12/15 2,894 2,947 2,877 2,913 558,900
2023/12/14 2,849 2,888 2,831 2,852 208,700
2023/12/13 2,809 2,841 2,802 2,825 158,300
2023/12/12 2,877 2,916 2,780 2,804 352,300
2023/12/11 2,805 2,830 2,775 2,827 247,700
2023/12/08 2,762 2,783 2,704 2,725 274,300
2023/12/07 2,779 2,824 2,766 2,801 204,800
2023/12/06 2,751 2,817 2,741 2,809 241,300
2023/12/05 2,810 2,815 2,750 2,765 237,100
2023/12/04 2,897 2,897 2,837 2,837 194,200
2023/12/01 2,955 2,961 2,915 2,926 207,000
2023/11/30 2,858 2,927 2,848 2,910 289,400
2023/11/29 2,887 2,905 2,870 2,885 193,400
2023/11/28 2,944 2,971 2,912 2,927 216,600
2023/11/27 2,971 2,986 2,922 2,933 204,400
2023/11/24 2,963 3,009 2,950 2,971 318,900
2023/11/22 2,894 2,942 2,890 2,916 97,000
2023/11/21 2,915 2,924 2,843 2,910 228,000
2023/11/20 2,960 3,005 2,913 2,913 155,100
2023/11/17 2,959 3,011 2,924 2,956 165,000
2023/11/16 2,962 2,982 2,907 2,928 140,900
2023/11/15 3,010 3,027 2,964 2,987 213,700
2023/11/14 2,978 3,025 2,966 2,991 289,600
2023/11/13 3,005 3,038 2,940 2,957 256,900
2023/11/10 3,031 3,114 2,966 3,075 636,500
2023/11/09 2,858 2,900 2,856 2,881 168,800
2023/11/08 2,857 2,872 2,803 2,860 267,800
2023/11/07 2,953 2,975 2,853 2,853 189,600
2023/11/06 2,950 2,969 2,900 2,953 207,000
2023/11/02 2,902 2,927 2,876 2,884 222,700
2023/11/01 2,878 2,901 2,833 2,852 371,100
2023/10/31 2,812 2,862 2,798 2,844 234,000
2023/10/30 2,857 2,873 2,813 2,822 908,500
2023/10/27 2,810 2,897 2,806 2,878 417,000
2023/10/26 2,751 2,796 2,750 2,767 246,400
2023/10/25 2,780 2,799 2,747 2,762 165,600
2023/10/24 2,718 2,763 2,679 2,756 161,500
2023/10/23 2,784 2,792 2,728 2,728 157,200
2023/10/20 2,792 2,818 2,769 2,790 116,500
2023/10/19 2,837 2,862 2,815 2,815 100,100
2023/10/18 2,862 2,870 2,821 2,849 145,600
2023/10/17 2,849 2,889 2,815 2,851 135,300
2023/10/16 2,816 2,888 2,789 2,837 232,300
2023/10/13 2,857 2,878 2,820 2,830 182,200
2023/10/12 2,851 2,890 2,851 2,889 154,300
2023/10/11 2,892 2,892 2,826 2,832 204,900
2023/10/10 2,889 2,912 2,857 2,895 318,800
2023/10/06 2,817 2,928 2,817 2,861 322,500
2023/10/05 2,731 2,788 2,704 2,783 186,800
2023/10/04 2,780 2,794 2,690 2,706 220,500
2023/10/03 2,840 2,876 2,793 2,808 291,300
2023/10/02 2,867 2,917 2,843 2,852 291,600
2023/09/29 2,866 2,903 2,846 2,865 311,400
2023/09/28 2,843 2,880 2,808 2,853 261,300
2023/09/27 2,813 2,860 2,767 2,859 352,200
2023/09/26 2,863 2,896 2,800 2,846 384,500
2023/09/25 2,827 2,878 2,807 2,860 298,800
2023/09/22 2,771 2,820 2,761 2,804 240,400
2023/09/21 2,886 2,899 2,766 2,797 385,400
2023/09/20 2,989 2,992 2,908 2,913 278,700
2023/09/19 3,022 3,033 2,956 2,991 329,300
2023/09/15 2,975 3,080 2,954 3,052 1,017,600
2023/09/14 2,897 3,000 2,889 2,947 522,100
2023/09/13 2,867 2,880 2,805 2,855 400,500
2023/09/12 2,903 2,930 2,872 2,888 249,600
2023/09/11 2,880 2,902 2,860 2,886 178,300
2023/09/08 2,930 2,950 2,864 2,878 253,900
2023/09/07 2,987 2,999 2,939 2,940 171,400
2023/09/06 2,992 3,010 2,980 3,002 135,800
2023/09/05 2,972 3,005 2,970 2,993 196,300
2023/09/04 2,970 2,983 2,951 2,972 156,900
2023/09/01 2,950 2,987 2,948 2,967 121,300
2023/08/31 2,946 2,982 2,940 2,957 168,300
2023/08/30 2,900 2,940 2,887 2,930 192,500
2023/08/29 2,878 2,909 2,850 2,889 161,100
2023/08/28 2,854 2,886 2,835 2,879 141,500
2023/08/25 2,800 2,825 2,781 2,820 139,800
2023/08/24 2,772 2,848 2,770 2,831 150,800
2023/08/23 2,735 2,777 2,709 2,773 152,200
2023/08/22 2,800 2,800 2,727 2,747 195,800
2023/08/21 2,758 2,787 2,745 2,779 227,400
2023/08/18 2,696 2,771 2,693 2,769 307,400
2023/08/17 2,680 2,710 2,662 2,709 144,200
2023/08/16 2,658 2,702 2,649 2,679 108,800
2023/08/15 2,703 2,713 2,668 2,680 136,200
2023/08/14 2,724 2,741 2,679 2,683 140,300
2023/08/10 2,681 2,725 2,670 2,725 185,600
2023/08/09 2,655 2,679 2,648 2,676 185,300
2023/08/08 2,673 2,687 2,642 2,651 263,500
2023/08/07 2,568 2,637 2,511 2,608 342,900
2023/08/04 2,618 2,647 2,597 2,637 241,100
2023/08/03 2,642 2,661 2,614 2,629 274,700
2023/08/02 2,679 2,712 2,644 2,655 198,500
2023/08/01 2,775 2,781 2,716 2,729 158,500
2023/07/31 2,737 2,762 2,724 2,751 419,400
2023/07/28 2,640 2,710 2,626 2,700 273,600
2023/07/27 2,719 2,719 2,660 2,677 327,500
2023/07/26 2,695 2,736 2,684 2,732 138,300
2023/07/25 2,689 2,712 2,675 2,695 146,100
2023/07/24 2,704 2,710 2,641 2,689 203,900
2023/07/21 2,704 2,713 2,668 2,692 202,500
2023/07/20 2,823 2,823 2,735 2,740 165,800
2023/07/19 2,850 2,868 2,817 2,833 184,800
2023/07/18 2,761 2,816 2,752 2,816 202,400
2023/07/14 2,724 2,780 2,710 2,765 242,600
2023/07/13 2,701 2,733 2,682 2,726 144,700
2023/07/12 2,724 2,727 2,693 2,701 144,800
2023/07/11 2,705 2,716 2,694 2,702 134,200
2023/07/10 2,700 2,714 2,673 2,691 144,600
2023/07/07 2,684 2,741 2,675 2,696 164,000
2023/07/06 2,728 2,738 2,696 2,716 131,100
2023/07/05 2,754 2,778 2,712 2,754 133,700
2023/07/04 2,790 2,802 2,778 2,782 145,600
2023/07/03 2,800 2,844 2,795 2,809 159,500
2023/06/30 2,742 2,780 2,726 2,776 268,900
2023/06/29 2,782 2,787 2,742 2,755 255,800
2023/06/28 2,743 2,765 2,735 2,759 258,500
2023/06/27 2,723 2,723 2,674 2,706 165,400
2023/06/26 2,738 2,753 2,693 2,729 154,200
2023/06/23 2,810 2,838 2,730 2,741 185,900
2023/06/22 2,834 2,855 2,809 2,813 175,100
2023/06/21 2,833 2,865 2,821 2,842 207,100
2023/06/20 2,855 2,875 2,818 2,826 260,000
2023/06/19 2,861 2,865 2,822 2,840 202,900
2023/06/16 2,865 2,871 2,820 2,851 368,900
2023/06/15 2,874 2,915 2,855 2,878 293,500
2023/06/14 2,845 2,853 2,806 2,839 277,800
2023/06/13 2,815 2,864 2,798 2,832 270,500
2023/06/12 2,753 2,806 2,740 2,806 369,300
2023/06/09 2,686 2,739 2,678 2,735 314,700
2023/06/08 2,684 2,709 2,641 2,649 184,400
2023/06/07 2,710 2,737 2,677 2,691 285,200
2023/06/06 2,624 2,678 2,612 2,678 184,000
2023/06/05 2,658 2,674 2,627 2,657 226,600
2023/06/02 2,562 2,623 2,550 2,614 241,500
2023/06/01 2,548 2,573 2,526 2,537 269,300
2023/05/31 2,627 2,628 2,567 2,584 383,000
2023/05/30 2,683 2,699 2,635 2,677 178,700
2023/05/29 2,733 2,750 2,697 2,706 175,000
2023/05/26 2,649 2,701 2,640 2,683 177,600
2023/05/25 2,601 2,653 2,594 2,640 212,000
2023/05/24 2,632 2,649 2,611 2,626 112,600
2023/05/23 2,713 2,729 2,649 2,664 229,500
2023/05/22 2,683 2,714 2,681 2,704 170,400
2023/05/19 2,692 2,709 2,648 2,680 288,600
2023/05/18 2,685 2,699 2,676 2,688 249,100
2023/05/17 2,667 2,680 2,621 2,662 253,000
2023/05/16 2,710 2,727 2,620 2,673 462,700
2023/05/15 2,664 2,729 2,659 2,729 292,300
2023/05/12 2,647 2,657 2,635 2,651 254,100
2023/05/11 2,647 2,666 2,628 2,654 210,100
2023/05/10 2,646 2,663 2,632 2,646 225,000
2023/05/09 2,603 2,636 2,580 2,634 253,400
2023/05/08 2,585 2,606 2,576 2,590 277,400
2023/05/02 2,588 2,602 2,562 2,580 195,700
2023/05/01 2,570 2,609 2,569 2,577 245,300
2023/04/28 2,535 2,555 2,455 2,555 371,000
2023/04/27 2,481 2,522 2,481 2,518 278,800
2023/04/26 2,494 2,509 2,472 2,478 196,100
2023/04/25 2,526 2,561 2,510 2,512 295,100
2023/04/24 2,480 2,509 2,466 2,504 140,500
2023/04/21 2,480 2,494 2,459 2,465 220,700
2023/04/20 2,458 2,485 2,447 2,468 179,100
2023/04/19 2,450 2,460 2,426 2,458 172,800
2023/04/18 2,425 2,464 2,414 2,460 263,900
2023/04/17 2,413 2,425 2,387 2,417 247,500
2023/04/14 2,412 2,434 2,408 2,416 208,700
2023/04/13 2,400 2,421 2,382 2,408 174,200
2023/04/12 2,406 2,424 2,377 2,408 200,000
2023/04/11 2,363 2,399 2,350 2,396 253,300
2023/04/10 2,362 2,370 2,317 2,348 222,100
2023/04/07 2,275 2,344 2,266 2,331 264,500
2023/04/06 2,302 2,324 2,277 2,289 391,600
2023/04/05 2,269 2,367 2,253 2,321 858,000
2023/04/04 2,156 2,189 2,135 2,169 192,200
2023/04/03 2,204 2,208 2,174 2,178 145,200
2023/03/31 2,181 2,198 2,157 2,183 148,300
2023/03/30 2,189 2,196 2,098 2,157 132,600
2023/03/29 2,151 2,197 2,140 2,189 217,800
2023/03/28 2,158 2,165 2,130 2,151 165,700
2023/03/27 2,135 2,153 2,124 2,133 157,200
2023/03/24 2,085 2,145 2,082 2,142 167,600
2023/03/23 2,070 2,098 2,055 2,097 102,400
2023/03/22 2,112 2,119 2,092 2,092 107,200
2023/03/20 2,091 2,100 2,062 2,067 80,500
2023/03/17 2,130 2,131 2,082 2,112 143,900
2023/03/16 2,067 2,100 2,062 2,096 179,100
2023/03/15 2,100 2,148 2,079 2,134 197,300
2023/03/14 2,117 2,132 2,045 2,068 216,700
2023/03/13 2,214 2,221 2,146 2,184 167,900
2023/03/10 2,254 2,279 2,249 2,257 232,400
2023/03/09 2,280 2,295 2,261 2,268 172,200
2023/03/08 2,229 2,260 2,228 2,255 207,900
2023/03/07 2,214 2,231 2,207 2,224 195,500
2023/03/06 2,180 2,189 2,161 2,176 171,200
2023/03/03 2,149 2,178 2,145 2,164 168,200
2023/03/02 2,149 2,149 2,107 2,121 92,600
2023/03/01 2,106 2,144 2,106 2,134 135,500
2023/02/28 2,113 2,113 2,094 2,104 191,200
2023/02/27 2,070 2,112 2,070 2,108 126,400
2023/02/24 2,066 2,080 2,055 2,079 102,800
2023/02/22 2,039 2,074 2,028 2,053 130,000
2023/02/21 2,055 2,061 2,033 2,048 135,600
2023/02/20 2,065 2,075 2,053 2,064 75,700
2023/02/17 2,061 2,076 2,035 2,041 140,800
2023/02/16 2,098 2,111 2,072 2,088 149,000
2023/02/15 2,075 2,097 2,053 2,083 240,700
2023/02/14 2,051 2,080 2,045 2,067 156,200
2023/02/13 2,018 2,048 1,997 2,019 177,200
2023/02/10 2,030 2,082 1,976 2,053 371,000
2023/02/09 2,058 2,105 2,033 2,099 494,400
2023/02/08 1,950 1,968 1,936 1,956 160,300
2023/02/07 1,979 1,989 1,958 1,963 152,500
2023/02/06 1,975 1,979 1,955 1,962 149,600
2023/02/03 1,953 1,954 1,935 1,946 105,300
2023/02/02 1,950 1,963 1,941 1,943 157,600
2023/02/01 1,979 1,985 1,933 1,941 128,500
2023/01/31 1,936 1,975 1,934 1,960 220,400
2023/01/30 1,919 1,932 1,915 1,922 152,800
2023/01/27 1,943 1,947 1,912 1,918 149,800
2023/01/26 1,947 1,951 1,931 1,949 130,200
2023/01/25 1,942 1,952 1,926 1,942 141,900
2023/01/24 1,944 1,954 1,938 1,950 126,800
2023/01/23 1,924 1,935 1,904 1,931 157,400
2023/01/20 1,897 1,912 1,889 1,909 92,200
2023/01/19 1,913 1,913 1,894 1,898 106,800
2023/01/18 1,884 1,922 1,876 1,914 157,100
2023/01/17 1,866 1,877 1,860 1,873 111,600
2023/01/16 1,861 1,896 1,859 1,865 122,600
2023/01/13 1,885 1,903 1,868 1,873 106,400
2023/01/12 1,918 1,925 1,893 1,900 97,200
2023/01/11 1,916 1,929 1,908 1,918 78,700
2023/01/10 1,917 1,929 1,896 1,905 111,800
2023/01/06 1,851 1,897 1,851 1,889 127,600
2023/01/05 1,888 1,894 1,851 1,856 194,100
2023/01/04 1,940 1,940 1,897 1,897 161,400

このページの先頭へ