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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,111 | 3,119 | 3,074 | 3,087 | 211,800 |
| 2024/12/27 | 3,093 | 3,129 | 3,093 | 3,125 | 248,300 |
| 2024/12/26 | 3,082 | 3,097 | 3,063 | 3,089 | 168,600 |
| 2024/12/25 | 3,086 | 3,092 | 3,048 | 3,074 | 133,500 |
| 2024/12/24 | 3,089 | 3,095 | 3,050 | 3,084 | 136,300 |
| 2024/12/23 | 3,087 | 3,125 | 3,075 | 3,089 | 177,500 |
| 2024/12/20 | 3,118 | 3,120 | 3,066 | 3,071 | 341,200 |
| 2024/12/19 | 3,011 | 3,092 | 2,998 | 3,079 | 188,900 |
| 2024/12/18 | 3,025 | 3,082 | 3,001 | 3,045 | 199,700 |
| 2024/12/17 | 3,098 | 3,101 | 3,009 | 3,029 | 352,600 |
| 2024/12/16 | 3,092 | 3,117 | 3,078 | 3,078 | 113,300 |
| 2024/12/13 | 3,089 | 3,116 | 3,074 | 3,092 | 200,600 |
| 2024/12/12 | 3,164 | 3,177 | 3,121 | 3,121 | 203,400 |
| 2024/12/11 | 3,147 | 3,160 | 3,105 | 3,108 | 302,600 |
| 2024/12/10 | 3,124 | 3,138 | 3,086 | 3,115 | 214,600 |
| 2024/12/09 | 3,063 | 3,110 | 3,049 | 3,083 | 294,100 |
| 2024/12/06 | 3,072 | 3,076 | 3,012 | 3,054 | 181,400 |
| 2024/12/05 | 3,029 | 3,068 | 3,012 | 3,052 | 219,900 |
| 2024/12/04 | 3,077 | 3,093 | 3,007 | 3,018 | 261,900 |
| 2024/12/03 | 3,076 | 3,121 | 3,064 | 3,077 | 328,400 |
| 2024/12/02 | 3,056 | 3,094 | 3,037 | 3,084 | 200,400 |
| 2024/11/29 | 3,067 | 3,093 | 3,060 | 3,060 | 221,200 |
| 2024/11/28 | 3,079 | 3,098 | 3,064 | 3,078 | 147,000 |
| 2024/11/27 | 3,099 | 3,145 | 3,060 | 3,069 | 446,000 |
| 2024/11/26 | 3,098 | 3,128 | 3,081 | 3,111 | 216,800 |
| 2024/11/25 | 3,145 | 3,154 | 3,079 | 3,089 | 206,800 |
| 2024/11/22 | 3,105 | 3,117 | 3,091 | 3,113 | 243,100 |
| 2024/11/21 | 3,173 | 3,187 | 3,092 | 3,105 | 359,100 |
| 2024/11/20 | 3,193 | 3,217 | 3,172 | 3,182 | 232,400 |
| 2024/11/19 | 3,200 | 3,227 | 3,178 | 3,196 | 169,300 |
| 2024/11/18 | 3,190 | 3,200 | 3,151 | 3,165 | 184,300 |
| 2024/11/15 | 3,232 | 3,232 | 3,170 | 3,201 | 246,200 |
| 2024/11/14 | 3,220 | 3,245 | 3,183 | 3,188 | 363,600 |
| 2024/11/13 | 3,213 | 3,230 | 3,179 | 3,204 | 338,000 |
| 2024/11/12 | 3,265 | 3,295 | 3,169 | 3,193 | 447,300 |
| 2024/11/11 | 3,102 | 3,202 | 3,102 | 3,157 | 387,200 |
| 2024/11/08 | 3,068 | 3,121 | 3,029 | 3,102 | 489,900 |
| 2024/11/07 | 2,880 | 3,074 | 2,861 | 3,068 | 1,339,100 |
| 2024/11/06 | 2,859 | 2,871 | 2,770 | 2,803 | 513,800 |
| 2024/11/05 | 2,784 | 2,878 | 2,776 | 2,843 | 437,500 |
| 2024/11/01 | 2,739 | 2,811 | 2,739 | 2,775 | 407,600 |
| 2024/10/31 | 2,740 | 2,792 | 2,737 | 2,771 | 227,800 |
| 2024/10/30 | 2,744 | 2,752 | 2,716 | 2,740 | 437,600 |
| 2024/10/29 | 2,709 | 2,728 | 2,697 | 2,717 | 158,800 |
| 2024/10/28 | 2,666 | 2,719 | 2,660 | 2,707 | 219,200 |
| 2024/10/25 | 2,708 | 2,718 | 2,657 | 2,666 | 193,400 |
| 2024/10/24 | 2,752 | 2,752 | 2,679 | 2,699 | 254,200 |
| 2024/10/23 | 2,787 | 2,799 | 2,748 | 2,757 | 196,400 |
| 2024/10/22 | 2,792 | 2,804 | 2,752 | 2,780 | 225,300 |
| 2024/10/21 | 2,789 | 2,830 | 2,782 | 2,790 | 267,200 |
| 2024/10/18 | 2,790 | 2,808 | 2,771 | 2,790 | 219,300 |
| 2024/10/17 | 2,794 | 2,794 | 2,744 | 2,749 | 145,100 |
| 2024/10/16 | 2,757 | 2,809 | 2,750 | 2,776 | 154,500 |
| 2024/10/15 | 2,811 | 2,817 | 2,770 | 2,783 | 213,000 |
| 2024/10/11 | 2,795 | 2,819 | 2,783 | 2,783 | 228,500 |
| 2024/10/10 | 2,785 | 2,805 | 2,781 | 2,795 | 155,000 |
| 2024/10/09 | 2,781 | 2,785 | 2,755 | 2,785 | 151,700 |
| 2024/10/08 | 2,733 | 2,753 | 2,706 | 2,753 | 163,200 |
| 2024/10/07 | 2,750 | 2,769 | 2,736 | 2,753 | 213,100 |
| 2024/10/04 | 2,725 | 2,762 | 2,723 | 2,723 | 217,300 |
| 2024/10/03 | 2,765 | 2,785 | 2,713 | 2,714 | 189,500 |
| 2024/10/02 | 2,730 | 2,766 | 2,711 | 2,720 | 195,700 |
| 2024/10/01 | 2,712 | 2,759 | 2,712 | 2,745 | 284,600 |
| 2024/09/30 | 2,699 | 2,733 | 2,682 | 2,718 | 221,900 |
| 2024/09/27 | 2,830 | 2,911 | 2,741 | 2,849 | 509,900 |
| 2024/09/26 | 2,740 | 2,843 | 2,720 | 2,826 | 441,100 |
| 2024/09/25 | 2,731 | 2,749 | 2,695 | 2,712 | 134,300 |
| 2024/09/24 | 2,719 | 2,728 | 2,694 | 2,715 | 248,500 |
| 2024/09/20 | 2,732 | 2,740 | 2,675 | 2,683 | 617,000 |
| 2024/09/19 | 2,708 | 2,733 | 2,695 | 2,710 | 264,200 |
| 2024/09/18 | 2,689 | 2,721 | 2,670 | 2,692 | 227,300 |
| 2024/09/17 | 2,724 | 2,734 | 2,656 | 2,689 | 234,800 |
| 2024/09/13 | 2,719 | 2,723 | 2,696 | 2,714 | 287,000 |
| 2024/09/12 | 2,721 | 2,740 | 2,675 | 2,732 | 358,800 |
| 2024/09/11 | 2,799 | 2,824 | 2,704 | 2,706 | 377,000 |
| 2024/09/10 | 2,746 | 2,794 | 2,741 | 2,779 | 198,900 |
| 2024/09/09 | 2,666 | 2,743 | 2,666 | 2,733 | 197,000 |
| 2024/09/06 | 2,699 | 2,749 | 2,688 | 2,716 | 276,400 |
| 2024/09/05 | 2,685 | 2,735 | 2,667 | 2,691 | 203,100 |
| 2024/09/04 | 2,700 | 2,763 | 2,700 | 2,717 | 277,600 |
| 2024/09/03 | 2,753 | 2,785 | 2,752 | 2,785 | 219,400 |
| 2024/09/02 | 2,754 | 2,759 | 2,717 | 2,757 | 144,700 |
| 2024/08/30 | 2,751 | 2,788 | 2,751 | 2,756 | 293,600 |
| 2024/08/29 | 2,727 | 2,755 | 2,722 | 2,746 | 175,200 |
| 2024/08/28 | 2,722 | 2,748 | 2,714 | 2,727 | 256,200 |
| 2024/08/27 | 2,627 | 2,740 | 2,615 | 2,735 | 610,700 |
| 2024/08/26 | 2,637 | 2,647 | 2,614 | 2,622 | 245,800 |
| 2024/08/23 | 2,619 | 2,679 | 2,618 | 2,647 | 349,800 |
| 2024/08/22 | 2,563 | 2,605 | 2,563 | 2,600 | 292,300 |
| 2024/08/21 | 2,550 | 2,584 | 2,546 | 2,563 | 219,300 |
| 2024/08/20 | 2,536 | 2,579 | 2,535 | 2,564 | 247,400 |
| 2024/08/19 | 2,540 | 2,560 | 2,503 | 2,511 | 216,600 |
| 2024/08/16 | 2,517 | 2,547 | 2,500 | 2,545 | 351,200 |
| 2024/08/15 | 2,461 | 2,508 | 2,459 | 2,467 | 301,700 |
| 2024/08/14 | 2,443 | 2,470 | 2,421 | 2,449 | 221,500 |
| 2024/08/13 | 2,431 | 2,462 | 2,400 | 2,443 | 420,000 |
| 2024/08/09 | 2,470 | 2,470 | 2,384 | 2,451 | 467,100 |
| 2024/08/08 | 2,401 | 2,471 | 2,351 | 2,425 | 335,300 |
| 2024/08/07 | 2,383 | 2,530 | 2,318 | 2,451 | 737,700 |
| 2024/08/06 | 2,303 | 2,428 | 2,303 | 2,409 | 810,200 |
| 2024/08/05 | 2,359 | 2,399 | 2,124 | 2,186 | 1,257,000 |
| 2024/08/02 | 2,630 | 2,668 | 2,451 | 2,509 | 533,400 |
| 2024/08/01 | 2,749 | 2,781 | 2,690 | 2,721 | 325,700 |
| 2024/07/31 | 2,775 | 2,850 | 2,770 | 2,849 | 346,500 |
| 2024/07/30 | 2,769 | 2,802 | 2,750 | 2,775 | 343,100 |
| 2024/07/29 | 2,768 | 2,791 | 2,741 | 2,768 | 322,900 |
| 2024/07/26 | 2,789 | 2,805 | 2,743 | 2,744 | 244,900 |
| 2024/07/25 | 2,729 | 2,816 | 2,700 | 2,770 | 425,400 |
| 2024/07/24 | 2,752 | 2,784 | 2,746 | 2,755 | 287,800 |
| 2024/07/23 | 2,838 | 2,880 | 2,753 | 2,772 | 430,100 |
| 2024/07/22 | 2,888 | 2,897 | 2,824 | 2,829 | 210,200 |
| 2024/07/19 | 2,930 | 2,939 | 2,872 | 2,888 | 289,000 |
| 2024/07/18 | 2,939 | 2,990 | 2,931 | 2,932 | 337,000 |
| 2024/07/17 | 2,980 | 2,992 | 2,947 | 2,954 | 358,100 |
| 2024/07/16 | 2,951 | 2,975 | 2,946 | 2,954 | 263,500 |
| 2024/07/12 | 2,932 | 2,973 | 2,906 | 2,946 | 276,800 |
| 2024/07/11 | 2,947 | 2,959 | 2,936 | 2,950 | 359,200 |
| 2024/07/10 | 2,936 | 2,947 | 2,899 | 2,918 | 350,300 |
| 2024/07/09 | 2,902 | 2,958 | 2,879 | 2,936 | 449,500 |
| 2024/07/08 | 2,948 | 2,950 | 2,890 | 2,916 | 306,800 |
| 2024/07/05 | 2,964 | 2,990 | 2,929 | 2,937 | 188,400 |
| 2024/07/04 | 2,939 | 2,959 | 2,918 | 2,955 | 238,500 |
| 2024/07/03 | 2,908 | 2,944 | 2,900 | 2,939 | 341,800 |
| 2024/07/02 | 2,872 | 2,922 | 2,865 | 2,908 | 225,300 |
| 2024/07/01 | 2,912 | 2,920 | 2,857 | 2,900 | 289,700 |
| 2024/06/28 | 2,890 | 2,917 | 2,879 | 2,882 | 221,300 |
| 2024/06/27 | 2,888 | 2,933 | 2,855 | 2,910 | 384,600 |
| 2024/06/26 | 2,832 | 2,961 | 2,820 | 2,910 | 718,200 |
| 2024/06/25 | 2,699 | 2,823 | 2,695 | 2,820 | 613,900 |
| 2024/06/24 | 2,762 | 2,762 | 2,693 | 2,699 | 187,800 |
| 2024/06/21 | 2,755 | 2,773 | 2,739 | 2,759 | 632,200 |
| 2024/06/20 | 2,752 | 2,768 | 2,699 | 2,742 | 230,900 |
| 2024/06/19 | 2,735 | 2,762 | 2,730 | 2,755 | 279,100 |
| 2024/06/18 | 2,700 | 2,735 | 2,694 | 2,711 | 252,800 |
| 2024/06/17 | 2,650 | 2,682 | 2,636 | 2,679 | 329,800 |
| 2024/06/14 | 2,638 | 2,650 | 2,619 | 2,650 | 368,300 |
| 2024/06/13 | 2,719 | 2,719 | 2,637 | 2,643 | 272,600 |
| 2024/06/12 | 2,736 | 2,749 | 2,691 | 2,696 | 237,500 |
| 2024/06/11 | 2,771 | 2,777 | 2,728 | 2,736 | 268,700 |
| 2024/06/10 | 2,725 | 2,760 | 2,725 | 2,760 | 222,200 |
| 2024/06/07 | 2,726 | 2,735 | 2,699 | 2,721 | 201,000 |
| 2024/06/06 | 2,743 | 2,754 | 2,700 | 2,705 | 216,500 |
| 2024/06/05 | 2,741 | 2,749 | 2,712 | 2,724 | 269,400 |
| 2024/06/04 | 2,707 | 2,748 | 2,694 | 2,741 | 316,800 |
| 2024/06/03 | 2,776 | 2,784 | 2,735 | 2,748 | 190,500 |
| 2024/05/31 | 2,731 | 2,772 | 2,726 | 2,772 | 320,400 |
| 2024/05/30 | 2,680 | 2,726 | 2,674 | 2,726 | 214,800 |
| 2024/05/29 | 2,738 | 2,747 | 2,716 | 2,716 | 242,200 |
| 2024/05/28 | 2,743 | 2,745 | 2,708 | 2,744 | 253,000 |
| 2024/05/27 | 2,703 | 2,740 | 2,672 | 2,739 | 309,500 |
| 2024/05/24 | 2,688 | 2,715 | 2,660 | 2,703 | 502,900 |
| 2024/05/23 | 2,751 | 2,754 | 2,701 | 2,719 | 291,200 |
| 2024/05/22 | 2,643 | 2,742 | 2,630 | 2,725 | 390,400 |
| 2024/05/21 | 2,680 | 2,715 | 2,655 | 2,668 | 219,500 |
| 2024/05/20 | 2,683 | 2,694 | 2,659 | 2,678 | 312,100 |
| 2024/05/17 | 2,600 | 2,689 | 2,594 | 2,668 | 454,400 |
| 2024/05/16 | 2,609 | 2,639 | 2,550 | 2,595 | 300,900 |
| 2024/05/15 | 2,595 | 2,623 | 2,562 | 2,583 | 321,900 |
| 2024/05/14 | 2,661 | 2,664 | 2,580 | 2,601 | 375,700 |
| 2024/05/13 | 2,685 | 2,688 | 2,616 | 2,661 | 561,000 |
| 2024/05/10 | 2,809 | 2,840 | 2,672 | 2,735 | 1,069,500 |
| 2024/05/09 | 2,620 | 2,635 | 2,593 | 2,609 | 731,900 |
| 2024/05/08 | 2,724 | 2,745 | 2,694 | 2,711 | 353,800 |
| 2024/05/07 | 2,677 | 2,690 | 2,644 | 2,684 | 454,200 |
| 2024/05/02 | 2,710 | 2,717 | 2,690 | 2,698 | 188,800 |
| 2024/05/01 | 2,714 | 2,735 | 2,698 | 2,710 | 193,800 |
| 2024/04/30 | 2,734 | 2,750 | 2,690 | 2,747 | 343,900 |
| 2024/04/26 | 2,646 | 2,700 | 2,623 | 2,689 | 250,000 |
| 2024/04/25 | 2,750 | 2,754 | 2,640 | 2,646 | 471,600 |
| 2024/04/24 | 2,699 | 2,734 | 2,683 | 2,728 | 393,700 |
| 2024/04/23 | 2,658 | 2,676 | 2,632 | 2,676 | 434,100 |
| 2024/04/22 | 2,593 | 2,637 | 2,575 | 2,629 | 248,800 |
| 2024/04/19 | 2,620 | 2,633 | 2,552 | 2,565 | 387,900 |
| 2024/04/18 | 2,603 | 2,625 | 2,587 | 2,613 | 387,800 |
| 2024/04/17 | 2,659 | 2,661 | 2,575 | 2,608 | 563,000 |
| 2024/04/16 | 2,623 | 2,661 | 2,590 | 2,632 | 453,200 |
| 2024/04/15 | 2,614 | 2,631 | 2,585 | 2,627 | 356,500 |
| 2024/04/12 | 2,600 | 2,637 | 2,577 | 2,621 | 614,600 |
| 2024/04/11 | 2,544 | 2,591 | 2,536 | 2,586 | 345,400 |
| 2024/04/10 | 2,527 | 2,590 | 2,527 | 2,574 | 521,100 |
| 2024/04/09 | 2,483 | 2,548 | 2,475 | 2,539 | 337,400 |
| 2024/04/08 | 2,474 | 2,502 | 2,459 | 2,484 | 244,600 |
| 2024/04/05 | 2,450 | 2,502 | 2,423 | 2,473 | 323,600 |
| 2024/04/04 | 2,460 | 2,490 | 2,445 | 2,458 | 343,600 |
| 2024/04/03 | 2,457 | 2,476 | 2,429 | 2,457 | 493,200 |
| 2024/04/02 | 2,530 | 2,546 | 2,450 | 2,457 | 492,100 |
| 2024/04/01 | 2,574 | 2,578 | 2,533 | 2,533 | 284,200 |
| 2024/03/29 | 2,554 | 2,610 | 2,554 | 2,568 | 520,000 |
| 2024/03/28 | 2,534 | 2,561 | 2,513 | 2,524 | 348,800 |
| 2024/03/27 | 2,575 | 2,579 | 2,549 | 2,550 | 374,500 |
| 2024/03/26 | 2,534 | 2,566 | 2,533 | 2,550 | 231,400 |
| 2024/03/25 | 2,548 | 2,572 | 2,541 | 2,548 | 297,500 |
| 2024/03/22 | 2,570 | 2,590 | 2,529 | 2,550 | 485,000 |
| 2024/03/21 | 2,608 | 2,631 | 2,572 | 2,587 | 422,300 |
| 2024/03/19 | 2,582 | 2,596 | 2,552 | 2,584 | 254,400 |
| 2024/03/18 | 2,554 | 2,575 | 2,543 | 2,565 | 451,800 |
| 2024/03/15 | 2,521 | 2,558 | 2,511 | 2,546 | 810,000 |
| 2024/03/14 | 2,515 | 2,547 | 2,479 | 2,543 | 410,500 |
| 2024/03/13 | 2,536 | 2,545 | 2,470 | 2,498 | 629,600 |
| 2024/03/12 | 2,469 | 2,555 | 2,463 | 2,536 | 764,200 |
| 2024/03/11 | 2,499 | 2,516 | 2,467 | 2,504 | 746,300 |
| 2024/03/08 | 2,574 | 2,602 | 2,534 | 2,587 | 490,300 |
| 2024/03/07 | 2,581 | 2,595 | 2,528 | 2,561 | 541,800 |
| 2024/03/06 | 2,540 | 2,616 | 2,527 | 2,601 | 432,800 |
| 2024/03/05 | 2,600 | 2,611 | 2,561 | 2,582 | 547,900 |
| 2024/03/04 | 2,659 | 2,676 | 2,612 | 2,641 | 541,000 |
| 2024/03/01 | 2,623 | 2,644 | 2,602 | 2,641 | 521,900 |
| 2024/02/29 | 2,653 | 2,659 | 2,596 | 2,623 | 494,500 |
| 2024/02/28 | 2,664 | 2,676 | 2,614 | 2,619 | 497,600 |
| 2024/02/27 | 2,671 | 2,727 | 2,664 | 2,681 | 414,500 |
| 2024/02/26 | 2,684 | 2,700 | 2,629 | 2,667 | 421,700 |
| 2024/02/22 | 2,702 | 2,710 | 2,653 | 2,670 | 336,600 |
| 2024/02/21 | 2,693 | 2,719 | 2,653 | 2,678 | 435,900 |
| 2024/02/20 | 2,720 | 2,720 | 2,664 | 2,674 | 461,300 |
| 2024/02/19 | 2,671 | 2,726 | 2,671 | 2,708 | 385,200 |
| 2024/02/16 | 2,661 | 2,703 | 2,653 | 2,658 | 442,700 |
| 2024/02/15 | 2,676 | 2,688 | 2,618 | 2,661 | 603,100 |
| 2024/02/14 | 2,797 | 2,797 | 2,641 | 2,661 | 664,600 |
| 2024/02/13 | 2,735 | 2,807 | 2,714 | 2,807 | 1,011,500 |
| 2024/02/09 | 2,830 | 2,876 | 2,670 | 2,700 | 1,624,300 |
| 2024/02/08 | 3,153 | 3,162 | 3,101 | 3,144 | 331,700 |
| 2024/02/07 | 3,133 | 3,163 | 3,122 | 3,144 | 220,400 |
| 2024/02/06 | 3,182 | 3,200 | 3,164 | 3,174 | 215,400 |
| 2024/02/05 | 3,221 | 3,228 | 3,182 | 3,182 | 190,100 |
| 2024/02/02 | 3,194 | 3,224 | 3,175 | 3,181 | 315,800 |
| 2024/02/01 | 3,222 | 3,222 | 3,171 | 3,192 | 199,500 |
| 2024/01/31 | 3,210 | 3,231 | 3,195 | 3,227 | 141,300 |
| 2024/01/30 | 3,208 | 3,263 | 3,201 | 3,230 | 189,800 |
| 2024/01/29 | 3,205 | 3,231 | 3,171 | 3,219 | 403,200 |
| 2024/01/26 | 3,225 | 3,249 | 3,208 | 3,221 | 226,700 |
| 2024/01/25 | 3,230 | 3,288 | 3,230 | 3,239 | 335,000 |
| 2024/01/24 | 3,231 | 3,270 | 3,209 | 3,222 | 271,600 |
| 2024/01/23 | 3,203 | 3,250 | 3,199 | 3,212 | 182,000 |
| 2024/01/22 | 3,171 | 3,211 | 3,167 | 3,202 | 133,100 |
| 2024/01/19 | 3,147 | 3,171 | 3,135 | 3,163 | 179,400 |
| 2024/01/18 | 3,153 | 3,156 | 3,125 | 3,134 | 189,700 |
| 2024/01/17 | 3,248 | 3,254 | 3,172 | 3,172 | 168,200 |
| 2024/01/16 | 3,246 | 3,255 | 3,200 | 3,210 | 162,100 |
| 2024/01/15 | 3,200 | 3,298 | 3,194 | 3,274 | 266,400 |
| 2024/01/12 | 3,200 | 3,246 | 3,169 | 3,193 | 167,400 |
| 2024/01/11 | 3,118 | 3,176 | 3,091 | 3,167 | 394,900 |
| 2024/01/10 | 3,062 | 3,119 | 3,056 | 3,114 | 249,700 |
| 2024/01/09 | 3,059 | 3,076 | 3,033 | 3,062 | 255,300 |
| 2024/01/05 | 3,075 | 3,078 | 3,030 | 3,050 | 184,200 |
| 2024/01/04 | 3,038 | 3,079 | 2,989 | 3,079 | 204,200 |