ダイトウボウ(3202)の株価時系列情報
ダイトウボウ(3202)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 | 105 | 105 | 104 | 104 | 48,600 |
| 2025/06/12 | 105 | 105 | 104 | 105 | 9,700 |
| 2025/06/11 | 105 | 105 | 104 | 104 | 18,900 |
| 2025/06/10 | 105 | 105 | 103 | 104 | 30,900 |
| 2025/06/09 | 104 | 105 | 103 | 104 | 44,100 |
| 2025/06/06 | 104 | 105 | 103 | 104 | 103,900 |
| 2025/06/05 | 104 | 105 | 103 | 104 | 83,400 |
| 2025/06/04 | 104 | 105 | 103 | 104 | 34,000 |
| 2025/06/03 | 105 | 105 | 103 | 103 | 133,800 |
| 2025/06/02 | 105 | 105 | 104 | 104 | 13,300 |
| 2025/05/30 | 105 | 105 | 104 | 104 | 17,600 |
| 2025/05/29 | 104 | 105 | 104 | 104 | 39,700 |
| 2025/05/28 | 104 | 105 | 104 | 104 | 19,600 |
| 2025/05/27 | 104 | 104 | 103 | 103 | 23,800 |
| 2025/05/26 | 104 | 104 | 103 | 103 | 58,100 |
| 2025/05/23 | 105 | 105 | 103 | 103 | 89,400 |
| 2025/05/22 | 103 | 105 | 103 | 105 | 43,200 |
| 2025/05/21 | 104 | 105 | 103 | 103 | 165,600 |
| 2025/05/20 | 105 | 105 | 104 | 104 | 31,400 |
| 2025/05/19 | 104 | 105 | 103 | 105 | 36,800 |
| 2025/05/16 | 104 | 105 | 103 | 103 | 85,700 |
| 2025/05/15 | 103 | 105 | 103 | 103 | 158,800 |
| 2025/05/14 | 106 | 106 | 103 | 105 | 140,000 |
| 2025/05/13 | 104 | 106 | 103 | 106 | 153,500 |
| 2025/05/12 | 105 | 105 | 104 | 104 | 50,400 |
| 2025/05/09 | 105 | 106 | 104 | 105 | 113,400 |
| 2025/05/08 | 104 | 107 | 103 | 105 | 291,800 |
| 2025/05/07 | 104 | 109 | 102 | 104 | 3,277,000 |
| 2025/05/02 | 103 | 105 | 103 | 104 | 183,400 |
| 2025/05/01 | 103 | 105 | 103 | 104 | 119,200 |
| 2025/04/30 | 103 | 108 | 102 | 102 | 1,556,600 |
| 2025/04/28 | 103 | 109 | 102 | 103 | 2,200,200 |
| 2025/04/25 | 104 | 104 | 102 | 102 | 63,200 |
| 2025/04/24 | 104 | 105 | 102 | 102 | 82,000 |
| 2025/04/23 | 104 | 106 | 103 | 103 | 205,600 |
| 2025/04/22 | 102 | 112 | 101 | 102 | 3,586,000 |
| 2025/04/21 | 100 | 110 | 100 | 102 | 1,862,000 |
| 2025/04/18 | 101 | 101 | 100 | 101 | 54,200 |
| 2025/04/17 | 101 | 107 | 99 | 101 | 789,400 |
| 2025/04/16 | 102 | 102 | 100 | 101 | 38,200 |
| 2025/04/15 | 100 | 102 | 100 | 101 | 51,200 |
| 2025/04/14 | 100 | 101 | 100 | 101 | 39,700 |
| 2025/04/11 | 99 | 100 | 99 | 100 | 81,900 |
| 2025/04/10 | 101 | 102 | 100 | 100 | 134,200 |
| 2025/04/09 | 97 | 99 | 97 | 99 | 80,900 |
| 2025/04/08 | 97 | 100 | 97 | 99 | 191,200 |
| 2025/04/07 | 98 | 98 | 94 | 94 | 330,800 |
| 2025/04/04 | 100 | 101 | 99 | 99 | 163,500 |
| 2025/04/03 | 100 | 101 | 100 | 100 | 185,100 |
| 2025/04/02 | 102 | 116 | 100 | 101 | 2,954,400 |
| 2025/04/01 | 102 | 103 | 102 | 102 | 38,400 |
| 2025/03/31 | 102 | 103 | 101 | 102 | 96,100 |
| 2025/03/28 | 103 | 104 | 102 | 103 | 292,700 |
| 2025/03/27 | 109 | 111 | 108 | 111 | 216,700 |
| 2025/03/26 | 110 | 110 | 108 | 109 | 223,800 |
| 2025/03/25 | 110 | 110 | 109 | 110 | 71,800 |
| 2025/03/24 | 110 | 110 | 109 | 110 | 71,700 |
| 2025/03/21 | 110 | 110 | 109 | 110 | 95,500 |
| 2025/03/19 | 109 | 110 | 108 | 110 | 43,200 |
| 2025/03/18 | 109 | 110 | 108 | 109 | 76,700 |
| 2025/03/17 | 109 | 110 | 108 | 110 | 110,900 |
| 2025/03/14 | 109 | 109 | 108 | 109 | 45,400 |
| 2025/03/13 | 109 | 109 | 108 | 109 | 57,100 |
| 2025/03/12 | 108 | 109 | 107 | 109 | 72,300 |
| 2025/03/11 | 107 | 108 | 106 | 108 | 85,700 |
| 2025/03/10 | 107 | 108 | 106 | 108 | 85,600 |
| 2025/03/07 | 106 | 107 | 106 | 106 | 50,600 |
| 2025/03/06 | 106 | 107 | 105 | 106 | 93,700 |
| 2025/03/05 | 104 | 106 | 104 | 106 | 83,700 |
| 2025/03/04 | 106 | 106 | 104 | 104 | 82,400 |
| 2025/03/03 | 105 | 106 | 104 | 106 | 110,600 |
| 2025/02/28 | 104 | 105 | 102 | 104 | 224,100 |
| 2025/02/27 | 103 | 105 | 103 | 104 | 80,800 |
| 2025/02/26 | 102 | 103 | 102 | 103 | 42,900 |
| 2025/02/25 | 103 | 103 | 101 | 103 | 130,300 |
| 2025/02/21 | 102 | 103 | 101 | 103 | 88,700 |
| 2025/02/20 | 103 | 103 | 102 | 102 | 74,500 |
| 2025/02/19 | 102 | 103 | 101 | 102 | 42,600 |
| 2025/02/18 | 102 | 102 | 101 | 102 | 31,100 |
| 2025/02/17 | 102 | 102 | 101 | 102 | 87,800 |
| 2025/02/14 | 102 | 103 | 101 | 102 | 53,000 |
| 2025/02/13 | 102 | 102 | 101 | 102 | 39,600 |
| 2025/02/12 | 102 | 102 | 101 | 102 | 39,500 |
| 2025/02/10 | 102 | 102 | 101 | 102 | 66,800 |
| 2025/02/07 | 101 | 102 | 100 | 101 | 49,800 |
| 2025/02/06 | 102 | 104 | 100 | 102 | 315,300 |
| 2025/02/05 | 101 | 102 | 101 | 102 | 56,900 |
| 2025/02/04 | 102 | 102 | 100 | 101 | 58,400 |
| 2025/02/03 | 102 | 102 | 100 | 101 | 69,500 |
| 2025/01/31 | 101 | 102 | 100 | 101 | 109,500 |
| 2025/01/30 | 102 | 103 | 99 | 99 | 594,600 |
| 2025/01/29 | 102 | 103 | 102 | 102 | 40,400 |
| 2025/01/28 | 102 | 103 | 102 | 102 | 39,500 |
| 2025/01/27 | 104 | 104 | 102 | 103 | 71,100 |
| 2025/01/24 | 103 | 104 | 102 | 103 | 27,600 |
| 2025/01/23 | 103 | 103 | 102 | 103 | 39,500 |
| 2025/01/22 | 103 | 104 | 103 | 104 | 43,300 |
| 2025/01/21 | 102 | 103 | 102 | 103 | 48,800 |
| 2025/01/20 | 102 | 103 | 101 | 103 | 71,800 |
| 2025/01/17 | 102 | 103 | 101 | 101 | 114,200 |
| 2025/01/16 | 103 | 104 | 102 | 102 | 132,000 |
| 2025/01/15 | 104 | 104 | 103 | 103 | 39,000 |
| 2025/01/14 | 106 | 106 | 103 | 103 | 154,500 |
| 2025/01/10 | 103 | 108 | 103 | 106 | 180,600 |
| 2025/01/09 | 105 | 105 | 103 | 103 | 89,900 |
| 2025/01/08 | 103 | 108 | 102 | 105 | 422,100 |
| 2025/01/07 | 103 | 103 | 102 | 103 | 59,000 |
| 2025/01/06 | 102 | 103 | 101 | 102 | 65,500 |
| 2024/12/30 | 102 | 102 | 101 | 102 | 38,100 |
| 2024/12/27 | 101 | 102 | 101 | 101 | 32,200 |
| 2024/12/26 | 102 | 102 | 101 | 101 | 61,500 |
| 2024/12/25 | 102 | 102 | 101 | 102 | 82,200 |
| 2024/12/24 | 102 | 102 | 101 | 102 | 25,400 |
| 2024/12/23 | 101 | 102 | 101 | 102 | 91,700 |
| 2024/12/20 | 101 | 102 | 100 | 102 | 113,900 |
| 2024/12/19 | 102 | 103 | 101 | 102 | 52,900 |
| 2024/12/18 | 102 | 102 | 101 | 102 | 32,600 |
| 2024/12/17 | 102 | 103 | 102 | 102 | 23,000 |
| 2024/12/16 | 103 | 103 | 102 | 102 | 44,600 |
| 2024/12/13 | 103 | 103 | 102 | 103 | 50,600 |
| 2024/12/12 | 103 | 103 | 102 | 103 | 29,800 |
| 2024/12/11 | 103 | 103 | 102 | 103 | 16,700 |
| 2024/12/10 | 102 | 102 | 101 | 102 | 37,000 |
| 2024/12/09 | 102 | 102 | 101 | 102 | 37,000 |
| 2024/12/06 | 102 | 102 | 101 | 102 | 39,300 |
| 2024/12/05 | 102 | 102 | 101 | 102 | 31,200 |
| 2024/12/04 | 102 | 102 | 101 | 102 | 29,900 |
| 2024/12/03 | 102 | 102 | 101 | 102 | 36,800 |
| 2024/12/02 | 102 | 102 | 101 | 102 | 38,600 |
| 2024/11/29 | 101 | 102 | 101 | 102 | 42,000 |
| 2024/11/28 | 101 | 102 | 101 | 102 | 25,000 |
| 2024/11/27 | 101 | 102 | 101 | 102 | 27,700 |
| 2024/11/26 | 102 | 102 | 101 | 102 | 11,000 |
| 2024/11/25 | 102 | 102 | 101 | 102 | 44,000 |
| 2024/11/22 | 100 | 102 | 100 | 102 | 32,900 |
| 2024/11/21 | 101 | 102 | 101 | 101 | 78,100 |
| 2024/11/20 | 101 | 102 | 101 | 101 | 9,200 |
| 2024/11/19 | 101 | 102 | 101 | 101 | 18,200 |
| 2024/11/18 | 101 | 101 | 100 | 101 | 23,300 |
| 2024/11/15 | 101 | 102 | 100 | 100 | 26,300 |
| 2024/11/14 | 102 | 102 | 101 | 101 | 10,500 |
| 2024/11/13 | 101 | 102 | 101 | 101 | 26,200 |
| 2024/11/12 | 100 | 102 | 100 | 102 | 39,100 |
| 2024/11/11 | 102 | 102 | 100 | 101 | 38,900 |
| 2024/11/08 | 101 | 102 | 100 | 102 | 37,900 |
| 2024/11/07 | 102 | 102 | 100 | 100 | 41,800 |
| 2024/11/06 | 100 | 102 | 100 | 101 | 53,600 |
| 2024/11/05 | 101 | 101 | 100 | 100 | 10,800 |
| 2024/11/01 | 100 | 101 | 100 | 101 | 15,500 |
| 2024/10/31 | 100 | 101 | 100 | 100 | 40,600 |
| 2024/10/30 | 101 | 102 | 100 | 100 | 259,500 |
| 2024/10/29 | 102 | 102 | 101 | 101 | 30,100 |
| 2024/10/28 | 102 | 102 | 101 | 101 | 39,600 |
| 2024/10/25 | 103 | 103 | 101 | 101 | 88,400 |
| 2024/10/24 | 103 | 103 | 102 | 102 | 34,400 |
| 2024/10/23 | 103 | 103 | 102 | 102 | 11,400 |
| 2024/10/22 | 103 | 103 | 102 | 102 | 16,500 |
| 2024/10/21 | 103 | 103 | 102 | 102 | 35,900 |
| 2024/10/18 | 103 | 104 | 103 | 104 | 8,300 |
| 2024/10/17 | 102 | 104 | 102 | 104 | 38,700 |
| 2024/10/16 | 102 | 103 | 102 | 102 | 25,100 |
| 2024/10/15 | 102 | 103 | 102 | 102 | 53,400 |
| 2024/10/11 | 103 | 104 | 102 | 103 | 27,000 |
| 2024/10/10 | 104 | 104 | 103 | 104 | 21,800 |
| 2024/10/09 | 105 | 105 | 103 | 103 | 46,400 |
| 2024/10/08 | 105 | 105 | 103 | 103 | 26,900 |
| 2024/10/07 | 104 | 105 | 103 | 103 | 50,300 |
| 2024/10/04 | 104 | 105 | 104 | 105 | 10,200 |
| 2024/10/03 | 105 | 105 | 103 | 104 | 11,700 |
| 2024/10/02 | 105 | 105 | 103 | 103 | 13,600 |
| 2024/10/01 | 104 | 105 | 103 | 105 | 19,600 |
| 2024/09/30 | 104 | 104 | 103 | 103 | 80,700 |
| 2024/09/27 | 104 | 105 | 104 | 105 | 29,800 |
| 2024/09/26 | 105 | 106 | 104 | 106 | 120,500 |
| 2024/09/25 | 105 | 105 | 104 | 105 | 71,900 |
| 2024/09/24 | 104 | 105 | 103 | 105 | 68,600 |
| 2024/09/20 | 103 | 105 | 102 | 103 | 135,600 |
| 2024/09/19 | 103 | 103 | 102 | 102 | 90,000 |
| 2024/09/18 | 101 | 103 | 101 | 102 | 64,100 |
| 2024/09/17 | 101 | 102 | 101 | 101 | 48,200 |
| 2024/09/13 | 102 | 102 | 101 | 101 | 38,200 |
| 2024/09/12 | 102 | 102 | 101 | 101 | 42,800 |
| 2024/09/11 | 101 | 102 | 100 | 100 | 74,100 |
| 2024/09/10 | 101 | 102 | 101 | 101 | 88,600 |
| 2024/09/09 | 102 | 103 | 100 | 101 | 184,000 |
| 2024/09/06 | 103 | 104 | 102 | 102 | 70,500 |
| 2024/09/05 | 103 | 104 | 102 | 103 | 140,000 |
| 2024/09/04 | 104 | 105 | 103 | 103 | 188,600 |
| 2024/09/03 | 106 | 106 | 104 | 106 | 56,100 |
| 2024/09/02 | 106 | 106 | 105 | 106 | 51,900 |
| 2024/08/30 | 106 | 107 | 105 | 105 | 87,200 |
| 2024/08/29 | 104 | 107 | 103 | 106 | 169,900 |
| 2024/08/28 | 105 | 105 | 104 | 104 | 54,800 |
| 2024/08/27 | 105 | 105 | 104 | 105 | 121,100 |
| 2024/08/26 | 107 | 108 | 104 | 105 | 331,600 |
| 2024/08/23 | 103 | 116 | 102 | 106 | 1,507,200 |
| 2024/08/22 | 103 | 103 | 101 | 103 | 92,000 |
| 2024/08/21 | 102 | 103 | 102 | 102 | 49,300 |
| 2024/08/20 | 103 | 103 | 102 | 103 | 17,100 |
| 2024/08/19 | 102 | 103 | 102 | 102 | 22,600 |