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
2024/03/28 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
2023/10/02 94 95 93 93 44,400
2023/09/29 94 94 93 93 45,000
2023/09/28 94 95 93 93 61,400
2023/09/27 94 95 93 95 82,500
2023/09/26 95 95 93 94 58,300
2023/09/25 95 95 93 93 94,800
2023/09/22 93 94 93 93 52,600
2023/09/21 95 95 93 93 157,600
2023/09/20 95 96 94 95 96,500
2023/09/19 95 96 94 95 212,600
2023/09/15 95 95 94 95 53,100
2023/09/14 94 95 94 94 92,400
2023/09/13 95 95 94 95 34,700
2023/09/12 95 95 94 95 25,000
2023/09/11 95 95 94 95 36,300
2023/09/08 93 95 93 94 86,500
2023/09/07 94 95 93 93 113,400
2023/09/06 95 95 94 94 42,100
2023/09/05 95 95 94 95 150,500
2023/09/04 96 96 95 96 45,700
2023/09/01 95 96 94 96 68,000
2023/08/31 95 95 94 95 25,000
2023/08/30 94 95 94 95 25,100
2023/08/29 94 95 94 95 38,900
2023/08/28 93 95 92 94 86,000
2023/08/25 93 93 92 93 69,200
2023/08/24 93 93 92 92 38,900
2023/08/23 93 93 92 92 33,600
2023/08/22 93 93 92 92 9,600
2023/08/21 92 93 91 92 61,300
2023/08/18 91 93 90 91 272,400
2023/08/17 94 94 91 92 283,100
2023/08/16 95 95 94 94 68,300
2023/08/15 97 97 95 96 153,900
2023/08/14 96 97 95 96 110,200
2023/08/10 94 96 93 96 154,500
2023/08/09 95 96 94 94 181,300
2023/08/08 97 99 95 96 600,900
2023/08/07 97 97 96 97 93,000
2023/08/04 95 97 95 97 125,600
2023/08/03 96 97 94 96 199,200
2023/08/02 97 98 95 95 161,500
2023/08/01 97 98 96 98 309,100
2023/07/31 96 97 95 97 116,600
2023/07/28 96 96 93 95 403,500
2023/07/27 98 98 95 96 197,100
2023/07/26 98 98 97 98 105,100
2023/07/25 98 98 97 97 122,400
2023/07/24 96 97 95 97 38,000
2023/07/21 97 97 95 96 148,800
2023/07/20 97 97 95 96 227,600
2023/07/19 94 97 94 97 229,700
2023/07/18 94 95 93 94 68,000
2023/07/14 95 95 93 95 101,200
2023/07/13 93 95 93 95 106,900
2023/07/12 94 95 93 93 124,200
2023/07/11 94 95 93 93 132,600
2023/07/10 93 94 92 93 67,200
2023/07/07 93 94 92 92 67,100
2023/07/06 94 95 93 93 71,300
2023/07/05 94 95 94 94 111,600
2023/07/04 94 95 94 94 96,800
2023/07/03 94 95 93 94 187,200
2023/06/30 93 94 92 94 95,300
2023/06/29 92 94 92 93 208,100
2023/06/28 91 93 91 93 45,500
2023/06/27 92 92 91 91 63,300
2023/06/26 92 92 91 91 54,100
2023/06/23 92 93 90 91 216,700
2023/06/22 93 94 92 92 127,200
2023/06/21 92 94 92 93 255,100
2023/06/20 93 93 91 93 38,200
2023/06/19 93 93 91 93 64,500
2023/06/16 93 93 91 91 153,700
2023/06/15 91 93 91 93 92,200
2023/06/14 92 92 91 91 148,800
2023/06/13 92 92 91 92 123,600
2023/06/12 92 92 91 92 28,700
2023/06/09 91 92 90 91 121,200
2023/06/08 92 92 90 90 68,300
2023/06/07 92 92 91 92 125,300
2023/06/06 90 92 90 92 98,200

このページの先頭へ