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 |
|---|---|---|---|---|---|
| 2024/07/26 | 106 | 106 | 105 | 105 | 51,600 |
| 2024/07/25 | 105 | 106 | 105 | 105 | 41,800 |
| 2024/07/24 | 106 | 106 | 105 | 105 | 59,800 |
| 2024/07/23 | 106 | 107 | 105 | 106 | 107,300 |
| 2024/07/22 | 105 | 106 | 105 | 105 | 128,600 |
| 2024/07/19 | 106 | 106 | 105 | 105 | 34,300 |
| 2024/07/18 | 106 | 106 | 105 | 106 | 53,900 |
| 2024/07/17 | 105 | 106 | 105 | 105 | 68,200 |
| 2024/07/16 | 106 | 106 | 104 | 105 | 119,400 |
| 2024/07/12 | 105 | 106 | 104 | 106 | 185,500 |
| 2024/07/11 | 104 | 106 | 104 | 105 | 96,700 |
| 2024/07/10 | 105 | 105 | 104 | 104 | 63,300 |
| 2024/07/09 | 105 | 106 | 104 | 104 | 208,400 |
| 2024/07/08 | 105 | 106 | 105 | 105 | 44,900 |
| 2024/07/05 | 106 | 106 | 104 | 104 | 68,500 |
| 2024/07/04 | 105 | 106 | 105 | 105 | 75,700 |
| 2024/07/03 | 106 | 106 | 104 | 105 | 141,100 |
| 2024/07/02 | 106 | 106 | 105 | 105 | 59,500 |
| 2024/07/01 | 105 | 106 | 104 | 105 | 84,300 |
| 2024/06/28 | 104 | 105 | 104 | 104 | 44,500 |
| 2024/06/27 | 105 | 105 | 104 | 104 | 63,400 |
| 2024/06/26 | 104 | 105 | 104 | 105 | 43,700 |
| 2024/06/25 | 105 | 105 | 104 | 104 | 76,200 |
| 2024/06/24 | 104 | 105 | 104 | 105 | 80,800 |
| 2024/06/21 | 104 | 104 | 103 | 104 | 73,600 |
| 2024/06/20 | 103 | 104 | 103 | 103 | 87,500 |
| 2024/06/19 | 104 | 105 | 103 | 103 | 41,900 |
| 2024/06/18 | 102 | 105 | 102 | 103 | 160,200 |
| 2024/06/17 | 103 | 104 | 102 | 102 | 67,200 |
| 2024/06/14 | 104 | 104 | 102 | 102 | 124,100 |
| 2024/06/13 | 103 | 105 | 103 | 104 | 95,600 |
| 2024/06/12 | 105 | 105 | 103 | 104 | 143,800 |
| 2024/06/11 | 104 | 105 | 104 | 105 | 121,000 |
| 2024/06/10 | 103 | 104 | 103 | 104 | 74,100 |
| 2024/06/07 | 103 | 103 | 102 | 103 | 95,500 |
| 2024/06/06 | 103 | 103 | 102 | 103 | 63,200 |
| 2024/06/05 | 103 | 103 | 102 | 103 | 72,600 |
| 2024/06/04 | 103 | 103 | 101 | 103 | 157,600 |
| 2024/06/03 | 102 | 103 | 101 | 103 | 72,900 |
| 2024/05/31 | 100 | 102 | 100 | 102 | 100,600 |
| 2024/05/30 | 102 | 102 | 100 | 100 | 170,700 |
| 2024/05/29 | 101 | 103 | 100 | 102 | 452,000 |
| 2024/05/28 | 101 | 101 | 100 | 100 | 63,800 |
| 2024/05/27 | 101 | 101 | 100 | 101 | 45,700 |
| 2024/05/24 | 100 | 101 | 99 | 99 | 106,200 |
| 2024/05/23 | 100 | 100 | 99 | 100 | 70,800 |
| 2024/05/22 | 100 | 101 | 99 | 99 | 158,100 |
| 2024/05/21 | 101 | 101 | 99 | 100 | 133,000 |
| 2024/05/20 | 100 | 101 | 99 | 100 | 172,100 |
| 2024/05/17 | 99 | 100 | 98 | 99 | 204,500 |
| 2024/05/16 | 99 | 100 | 98 | 99 | 218,100 |
| 2024/05/15 | 100 | 101 | 98 | 99 | 371,400 |
| 2024/05/14 | 101 | 102 | 100 | 100 | 377,900 |
| 2024/05/13 | 104 | 105 | 100 | 101 | 1,628,600 |
| 2024/05/10 | 119 | 122 | 105 | 106 | 9,808,200 |
| 2024/05/09 | 91 | 95 | 91 | 94 | 217,600 |
| 2024/05/08 | 92 | 92 | 90 | 90 | 70,800 |
| 2024/05/07 | 91 | 92 | 90 | 91 | 56,100 |
| 2024/05/02 | 90 | 93 | 90 | 91 | 185,000 |
| 2024/05/01 | 90 | 91 | 90 | 91 | 29,500 |
| 2024/04/30 | 90 | 91 | 90 | 91 | 54,000 |
| 2024/04/26 | 91 | 91 | 90 | 90 | 215,500 |
| 2024/04/25 | 92 | 92 | 91 | 91 | 41,800 |
| 2024/04/24 | 91 | 92 | 91 | 92 | 44,400 |
| 2024/04/23 | 91 | 92 | 90 | 92 | 38,300 |
| 2024/04/22 | 90 | 91 | 90 | 91 | 21,800 |
| 2024/04/19 | 91 | 91 | 90 | 90 | 56,100 |
| 2024/04/18 | 92 | 92 | 91 | 91 | 172,100 |
| 2024/04/17 | 91 | 92 | 91 | 91 | 22,900 |
| 2024/04/16 | 91 | 92 | 91 | 91 | 24,600 |
| 2024/04/15 | 93 | 93 | 91 | 91 | 65,100 |
| 2024/04/12 | 92 | 93 | 92 | 92 | 32,100 |
| 2024/04/11 | 92 | 93 | 92 | 92 | 26,500 |
| 2024/04/10 | 92 | 93 | 92 | 92 | 38,800 |
| 2024/04/09 | 91 | 93 | 91 | 91 | 39,500 |
| 2024/04/08 | 92 | 92 | 91 | 91 | 32,600 |
| 2024/04/05 | 91 | 92 | 91 | 92 | 47,000 |
| 2024/04/04 | 91 | 93 | 91 | 92 | 38,300 |
| 2024/04/03 | 92 | 93 | 90 | 91 | 222,400 |
| 2024/04/02 | 93 | 94 | 92 | 92 | 55,700 |
| 2024/04/01 | 94 | 94 | 93 | 93 | 69,400 |
| 2024/03/29 | 93 | 94 | 92 | 94 | 81,300 |
| 2024/03/28 | 94 | 95 | 93 | 93 | 371,400 |
| 2024/03/27 | 97 | 97 | 96 | 97 | 249,400 |
| 2024/03/26 | 96 | 97 | 95 | 97 | 91,000 |
| 2024/03/25 | 97 | 97 | 95 | 97 | 124,700 |
| 2024/03/22 | 96 | 96 | 95 | 96 | 81,100 |
| 2024/03/21 | 97 | 98 | 95 | 96 | 284,400 |
| 2024/03/19 | 96 | 98 | 94 | 97 | 395,300 |
| 2024/03/18 | 96 | 96 | 94 | 94 | 118,100 |
| 2024/03/15 | 95 | 95 | 94 | 94 | 58,900 |
| 2024/03/14 | 94 | 95 | 93 | 95 | 41,500 |
| 2024/03/13 | 95 | 95 | 93 | 94 | 130,000 |
| 2024/03/12 | 93 | 94 | 93 | 94 | 108,100 |
| 2024/03/11 | 95 | 96 | 92 | 93 | 187,500 |
| 2024/03/08 | 95 | 95 | 93 | 95 | 85,500 |
| 2024/03/07 | 96 | 96 | 94 | 95 | 112,400 |
| 2024/03/06 | 93 | 96 | 92 | 96 | 326,800 |
| 2024/03/05 | 94 | 94 | 92 | 93 | 52,800 |
| 2024/03/04 | 94 | 94 | 92 | 94 | 80,000 |
| 2024/03/01 | 93 | 94 | 92 | 94 | 73,400 |
| 2024/02/29 | 93 | 94 | 92 | 92 | 131,300 |
| 2024/02/28 | 91 | 94 | 91 | 93 | 287,600 |
| 2024/02/27 | 91 | 92 | 91 | 92 | 40,500 |
| 2024/02/26 | 92 | 92 | 91 | 92 | 74,200 |
| 2024/02/22 | 91 | 92 | 91 | 92 | 39,600 |
| 2024/02/21 | 92 | 92 | 90 | 92 | 37,000 |
| 2024/02/20 | 91 | 92 | 91 | 91 | 29,400 |
| 2024/02/19 | 91 | 91 | 90 | 91 | 34,100 |
| 2024/02/16 | 90 | 91 | 90 | 91 | 30,500 |
| 2024/02/15 | 90 | 91 | 89 | 90 | 105,600 |
| 2024/02/14 | 91 | 92 | 89 | 89 | 265,000 |
| 2024/02/13 | 91 | 92 | 91 | 92 | 56,300 |
| 2024/02/09 | 91 | 92 | 91 | 91 | 62,700 |
| 2024/02/08 | 91 | 91 | 90 | 91 | 45,600 |
| 2024/02/07 | 91 | 91 | 90 | 90 | 168,100 |
| 2024/02/06 | 93 | 95 | 91 | 91 | 297,600 |
| 2024/02/05 | 92 | 93 | 91 | 92 | 184,900 |
| 2024/02/02 | 93 | 93 | 92 | 92 | 28,100 |
| 2024/02/01 | 92 | 93 | 92 | 92 | 38,300 |
| 2024/01/31 | 92 | 93 | 92 | 92 | 27,600 |
| 2024/01/30 | 94 | 94 | 92 | 92 | 271,400 |
| 2024/01/29 | 93 | 94 | 92 | 94 | 70,100 |
| 2024/01/26 | 92 | 93 | 92 | 92 | 47,300 |
| 2024/01/25 | 94 | 94 | 92 | 92 | 65,400 |
| 2024/01/24 | 93 | 94 | 92 | 92 | 65,500 |
| 2024/01/23 | 94 | 94 | 93 | 93 | 35,100 |
| 2024/01/22 | 93 | 94 | 92 | 94 | 88,900 |
| 2024/01/19 | 93 | 93 | 92 | 92 | 32,800 |
| 2024/01/18 | 93 | 93 | 92 | 93 | 66,800 |
| 2024/01/17 | 92 | 93 | 92 | 93 | 29,100 |
| 2024/01/16 | 94 | 94 | 92 | 92 | 39,500 |
| 2024/01/15 | 93 | 93 | 92 | 92 | 67,600 |
| 2024/01/12 | 93 | 93 | 91 | 93 | 158,500 |
| 2024/01/11 | 93 | 94 | 91 | 93 | 163,800 |
| 2024/01/10 | 93 | 94 | 92 | 93 | 207,000 |
| 2024/01/09 | 92 | 93 | 91 | 93 | 141,100 |
| 2024/01/05 | 92 | 92 | 90 | 91 | 137,400 |
| 2024/01/04 | 91 | 93 | 90 | 92 | 399,600 |
| 2023/12/29 | 89 | 91 | 88 | 90 | 134,000 |
| 2023/12/28 | 89 | 90 | 88 | 90 | 116,800 |
| 2023/12/27 | 88 | 89 | 88 | 89 | 133,500 |
| 2023/12/26 | 88 | 89 | 88 | 88 | 84,600 |
| 2023/12/25 | 89 | 90 | 89 | 90 | 60,800 |
| 2023/12/22 | 89 | 90 | 89 | 89 | 34,900 |
| 2023/12/21 | 89 | 90 | 88 | 89 | 135,000 |
| 2023/12/20 | 90 | 90 | 89 | 89 | 105,400 |
| 2023/12/19 | 90 | 90 | 89 | 90 | 29,100 |
| 2023/12/18 | 89 | 90 | 89 | 90 | 32,600 |
| 2023/12/15 | 89 | 90 | 89 | 89 | 22,700 |
| 2023/12/14 | 90 | 91 | 89 | 89 | 155,400 |
| 2023/12/13 | 89 | 90 | 89 | 89 | 31,000 |
| 2023/12/12 | 90 | 90 | 89 | 89 | 31,200 |
| 2023/12/11 | 90 | 90 | 89 | 90 | 31,300 |
| 2023/12/08 | 89 | 91 | 89 | 89 | 78,300 |
| 2023/12/07 | 91 | 92 | 89 | 89 | 152,900 |
| 2023/12/06 | 90 | 92 | 90 | 91 | 73,200 |
| 2023/12/05 | 90 | 91 | 90 | 90 | 124,100 |
| 2023/12/04 | 91 | 92 | 90 | 90 | 54,100 |
| 2023/12/01 | 89 | 92 | 89 | 90 | 231,100 |
| 2023/11/30 | 89 | 89 | 88 | 88 | 32,000 |
| 2023/11/29 | 89 | 89 | 88 | 89 | 69,800 |
| 2023/11/28 | 89 | 90 | 89 | 90 | 37,500 |
| 2023/11/27 | 89 | 90 | 88 | 89 | 81,400 |
| 2023/11/24 | 89 | 89 | 88 | 89 | 23,900 |
| 2023/11/22 | 88 | 89 | 87 | 88 | 110,800 |
| 2023/11/21 | 87 | 88 | 87 | 87 | 38,300 |
| 2023/11/20 | 88 | 89 | 87 | 87 | 118,400 |
| 2023/11/17 | 86 | 88 | 86 | 88 | 83,800 |
| 2023/11/16 | 87 | 87 | 86 | 86 | 49,300 |
| 2023/11/15 | 86 | 87 | 86 | 87 | 17,600 |
| 2023/11/14 | 87 | 87 | 85 | 87 | 134,500 |
| 2023/11/13 | 87 | 87 | 86 | 86 | 68,000 |
| 2023/11/10 | 86 | 87 | 86 | 87 | 54,700 |
| 2023/11/09 | 86 | 87 | 85 | 87 | 108,800 |
| 2023/11/08 | 88 | 88 | 85 | 86 | 343,400 |
| 2023/11/07 | 89 | 92 | 87 | 87 | 440,100 |
| 2023/11/06 | 89 | 91 | 88 | 89 | 147,300 |
| 2023/11/02 | 89 | 89 | 88 | 89 | 39,800 |
| 2023/11/01 | 88 | 89 | 87 | 88 | 93,000 |
| 2023/10/31 | 87 | 89 | 86 | 87 | 207,500 |
| 2023/10/30 | 88 | 89 | 86 | 86 | 363,600 |
| 2023/10/27 | 87 | 89 | 87 | 89 | 122,400 |
| 2023/10/26 | 90 | 90 | 86 | 87 | 352,400 |
| 2023/10/25 | 91 | 91 | 89 | 90 | 47,500 |
| 2023/10/24 | 89 | 90 | 89 | 89 | 50,900 |
| 2023/10/23 | 90 | 90 | 89 | 89 | 29,900 |
| 2023/10/20 | 89 | 90 | 89 | 90 | 17,900 |
| 2023/10/19 | 90 | 91 | 89 | 89 | 63,000 |
| 2023/10/18 | 90 | 91 | 89 | 91 | 82,600 |
| 2023/10/17 | 89 | 91 | 89 | 89 | 73,000 |
| 2023/10/16 | 90 | 91 | 89 | 89 | 108,900 |
| 2023/10/13 | 91 | 91 | 89 | 89 | 172,100 |
| 2023/10/12 | 91 | 92 | 90 | 91 | 109,500 |
| 2023/10/11 | 92 | 92 | 90 | 90 | 80,800 |
| 2023/10/10 | 91 | 92 | 91 | 92 | 44,700 |
| 2023/10/06 | 92 | 93 | 91 | 91 | 103,500 |
| 2023/10/05 | 91 | 92 | 90 | 91 | 64,500 |
| 2023/10/04 | 91 | 91 | 90 | 90 | 124,600 |
| 2023/10/03 | 93 | 93 | 91 | 91 | 205,300 |