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
2025/06/13 2,480 2,495 2,457 2,469 270,700
2025/06/12 2,529 2,538 2,485 2,503 286,100
2025/06/11 2,514 2,545 2,510 2,533 353,600
2025/06/10 2,525 2,550 2,481 2,486 313,900
2025/06/09 2,493 2,506 2,482 2,496 231,300
2025/06/06 2,495 2,522 2,467 2,472 235,600
2025/06/05 2,465 2,506 2,453 2,482 396,700
2025/06/04 2,458 2,533 2,457 2,502 336,100
2025/06/03 2,440 2,459 2,414 2,456 223,700
2025/06/02 2,438 2,474 2,427 2,459 228,600
2025/05/30 2,435 2,451 2,424 2,438 342,200
2025/05/29 2,421 2,453 2,402 2,443 214,300
2025/05/28 2,460 2,460 2,433 2,439 222,700
2025/05/27 2,445 2,455 2,419 2,439 161,500
2025/05/26 2,380 2,433 2,376 2,429 215,800
2025/05/23 2,426 2,429 2,365 2,379 282,900
2025/05/22 2,385 2,426 2,371 2,401 277,700
2025/05/21 2,389 2,423 2,371 2,409 361,200
2025/05/20 2,442 2,449 2,390 2,390 371,900
2025/05/19 2,379 2,430 2,377 2,430 273,700
2025/05/16 2,354 2,389 2,323 2,380 344,600
2025/05/15 2,480 2,487 2,327 2,353 592,300
2025/05/14 2,448 2,501 2,403 2,460 283,400
2025/05/13 2,487 2,490 2,435 2,447 148,600
2025/05/12 2,428 2,438 2,414 2,437 135,800
2025/05/09 2,410 2,432 2,394 2,417 146,400
2025/05/08 2,397 2,397 2,354 2,392 145,400
2025/05/07 2,355 2,387 2,351 2,375 224,100
2025/05/02 2,391 2,391 2,355 2,366 179,400
2025/05/01 2,400 2,411 2,380 2,386 131,200
2025/04/30 2,425 2,453 2,389 2,419 312,100
2025/04/28 2,408 2,428 2,404 2,414 234,200
2025/04/25 2,362 2,411 2,350 2,393 189,000
2025/04/24 2,355 2,376 2,345 2,362 145,600
2025/04/23 2,375 2,387 2,348 2,362 215,500
2025/04/22 2,300 2,341 2,291 2,326 301,800
2025/04/21 2,339 2,358 2,284 2,287 154,000
2025/04/18 2,356 2,368 2,344 2,358 141,000
2025/04/17 2,315 2,358 2,308 2,350 127,800
2025/04/16 2,325 2,337 2,313 2,313 120,900
2025/04/15 2,307 2,318 2,284 2,312 114,600
2025/04/14 2,301 2,325 2,294 2,310 123,400
2025/04/11 2,239 2,292 2,178 2,282 276,700
2025/04/10 2,355 2,365 2,284 2,301 298,700
2025/04/09 2,204 2,220 2,148 2,209 247,800
2025/04/08 2,228 2,284 2,194 2,254 322,000
2025/04/07 2,120 2,204 2,084 2,134 397,800
2025/04/04 2,374 2,374 2,250 2,296 317,000
2025/04/03 2,411 2,428 2,387 2,408 324,600
2025/04/02 2,515 2,526 2,464 2,488 328,400
2025/04/01 2,555 2,575 2,520 2,520 337,300
2025/03/31 2,528 2,540 2,490 2,529 392,800
2025/03/28 2,552 2,578 2,538 2,555 227,300
2025/03/27 2,588 2,604 2,564 2,600 292,500
2025/03/26 2,580 2,612 2,572 2,602 390,400
2025/03/25 2,531 2,572 2,530 2,572 188,100
2025/03/24 2,561 2,567 2,523 2,540 306,500
2025/03/21 2,550 2,568 2,530 2,568 631,700
2025/03/19 2,515 2,542 2,506 2,539 211,000
2025/03/18 2,531 2,543 2,508 2,516 313,700
2025/03/17 2,528 2,543 2,495 2,516 325,900
2025/03/14 2,451 2,507 2,442 2,485 324,300
2025/03/13 2,470 2,494 2,461 2,477 222,200
2025/03/12 2,427 2,487 2,427 2,469 461,100
2025/03/11 2,450 2,470 2,404 2,449 406,900
2025/03/10 2,526 2,541 2,512 2,537 272,500
2025/03/07 2,516 2,560 2,480 2,535 308,500
2025/03/06 2,554 2,574 2,533 2,546 480,200
2025/03/05 2,577 2,583 2,550 2,562 345,900
2025/03/04 2,615 2,617 2,534 2,573 257,300
2025/03/03 2,594 2,613 2,573 2,613 532,200
2025/02/28 2,600 2,616 2,564 2,584 505,200
2025/02/27 2,672 2,680 2,639 2,656 186,000
2025/02/26 2,653 2,661 2,604 2,653 293,400
2025/02/25 2,685 2,703 2,654 2,669 323,200
2025/02/21 2,677 2,718 2,645 2,696 311,700
2025/02/20 2,680 2,688 2,610 2,634 292,100
2025/02/19 2,701 2,731 2,686 2,694 260,500
2025/02/18 2,751 2,754 2,718 2,730 338,900
2025/02/17 2,752 2,776 2,737 2,751 244,600
2025/02/14 2,820 2,837 2,767 2,776 237,400
2025/02/13 2,874 2,906 2,843 2,855 203,100
2025/02/12 2,801 2,845 2,787 2,845 316,700
2025/02/10 2,792 2,895 2,776 2,816 625,900
2025/02/07 2,955 2,955 2,901 2,939 337,600
2025/02/06 2,978 3,002 2,952 2,953 214,200
2025/02/05 2,992 2,997 2,938 2,967 166,700
2025/02/04 3,056 3,056 2,966 2,972 265,700
2025/02/03 2,984 2,997 2,936 2,952 241,000
2025/01/31 3,018 3,033 2,998 3,027 139,600
2025/01/30 3,025 3,050 2,988 3,040 169,400
2025/01/29 3,020 3,056 3,008 3,050 178,400
2025/01/28 3,001 3,028 2,978 3,014 268,000
2025/01/27 2,987 3,000 2,964 2,991 154,600
2025/01/24 2,961 2,997 2,954 2,958 170,400
2025/01/23 2,936 2,960 2,929 2,960 172,600
2025/01/22 2,940 2,962 2,932 2,948 134,600
2025/01/21 2,946 2,965 2,917 2,931 137,000
2025/01/20 2,940 2,965 2,932 2,946 153,600
2025/01/17 2,897 2,936 2,878 2,913 134,900
2025/01/16 2,910 2,977 2,902 2,919 159,000
2025/01/15 2,893 2,906 2,880 2,897 193,800
2025/01/14 2,928 2,980 2,856 2,888 295,600
2025/01/10 2,945 2,972 2,932 2,950 198,800
2025/01/09 2,931 2,978 2,921 2,977 263,900
2025/01/08 2,975 2,998 2,947 2,962 312,800
2025/01/07 3,027 3,040 3,003 3,028 218,200
2025/01/06 3,070 3,084 3,014 3,025 205,300

このページの先頭へ