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
2026/02/10 130 133 129 132 99,200
2026/02/09 129 130 127 130 70,300
2026/02/06 126 129 126 128 63,400
2026/02/05 128 132 125 127 294,700
2026/02/04 129 129 127 128 88,400
2026/02/03 127 129 126 128 53,300
2026/02/02 128 128 125 127 93,600
2026/01/30 123 131 123 128 275,400
2026/01/29 129 129 123 124 145,900
2026/01/28 129 129 125 128 136,900
2026/01/27 128 130 126 129 106,500
2026/01/26 131 132 126 129 200,300
2026/01/23 129 131 125 130 439,500
2026/01/22 122 122 120 122 45,300
2026/01/21 122 122 119 122 129,500
2026/01/20 122 122 121 121 39,000
2026/01/19 122 123 119 122 132,700
2026/01/16 120 122 120 122 105,000
2026/01/15 120 120 119 120 35,700
2026/01/14 120 120 119 120 47,700
2026/01/13 120 120 119 120 86,100
2026/01/09 118 120 118 120 118,700
2026/01/08 118 120 117 118 191,800
2026/01/07 117 118 116 117 84,800
2026/01/06 116 118 115 115 105,000
2026/01/05 114 117 114 114 143,500
2025/12/30 113 114 112 114 41,800
2025/12/29 112 113 111 113 68,500
2025/12/26 113 113 111 111 377,600
2025/12/25 114 114 112 112 38,400
2025/12/24 113 114 112 112 52,600
2025/12/23 112 114 111 114 123,700
2025/12/22 111 112 111 112 40,400
2025/12/19 111 112 110 111 80,900
2025/12/18 110 111 110 111 31,500
2025/12/17 111 111 110 110 25,400
2025/12/16 111 111 110 111 23,000
2025/12/15 111 111 110 111 29,500
2025/12/12 111 111 110 111 14,100
2025/12/11 111 111 110 110 20,200
2025/12/10 110 111 110 110 31,600
2025/12/09 110 111 110 110 12,600
2025/12/08 111 111 110 111 14,200
2025/12/05 110 111 110 110 24,700
2025/12/04 110 111 110 110 27,300
2025/12/03 111 111 110 111 28,400
2025/12/02 111 111 110 111 11,200
2025/12/01 111 111 110 111 15,400
2025/11/28 111 111 110 110 24,700
2025/11/27 111 111 110 110 26,800
2025/11/26 111 111 110 110 42,900
2025/11/25 111 111 110 110 18,200
2025/11/21 110 111 109 110 30,000
2025/11/20 110 110 109 110 16,500
2025/11/19 110 110 109 109 12,300
2025/11/18 110 110 109 109 82,100
2025/11/17 111 111 110 110 32,400
2025/11/14 110 111 110 111 27,700
2025/11/13 111 111 110 111 20,900
2025/11/12 111 111 110 111 39,700
2025/11/11 110 111 110 110 16,200
2025/11/10 111 111 110 110 21,800
2025/11/07 110 111 110 111 35,300
2025/11/06 111 111 110 111 73,200
2025/11/05 110 111 109 111 97,800
2025/11/04 110 112 110 110 95,700
2025/10/31 111 111 110 111 54,900
2025/10/30 110 111 110 110 13,000
2025/10/29 111 112 110 110 21,200
2025/10/28 112 112 110 111 32,600
2025/10/27 112 112 110 112 43,200
2025/10/24 110 111 110 111 36,600
2025/10/23 111 111 110 110 58,400
2025/10/22 110 111 110 111 17,400
2025/10/21 112 112 110 111 34,300
2025/10/20 112 112 110 111 34,100
2025/10/17 112 112 110 111 43,600
2025/10/16 112 112 111 112 21,400
2025/10/15 110 112 110 111 31,400
2025/10/14 109 111 109 109 55,100
2025/10/10 111 111 108 109 254,600
2025/10/09 112 113 111 112 85,000
2025/10/08 112 113 110 111 126,600
2025/10/07 113 114 112 112 57,400
2025/10/06 112 114 112 113 53,900
2025/10/03 112 112 111 111 38,500
2025/10/02 111 113 110 111 129,400
2025/10/01 112 113 111 112 45,200
2025/09/30 114 117 112 112 193,400
2025/09/29 114 116 113 113 105,600
2025/09/26 116 117 115 117 132,700
2025/09/25 114 115 112 115 812,400
2025/09/24 113 114 113 114 74,000
2025/09/22 112 114 111 113 178,800
2025/09/19 112 113 111 111 100,900
2025/09/18 113 113 111 113 83,400
2025/09/17 113 113 111 113 42,700
2025/09/16 112 113 111 113 50,800
2025/09/12 112 113 110 110 165,000
2025/09/11 112 112 111 111 68,700
2025/09/10 111 112 111 112 55,700
2025/09/09 112 112 111 112 48,000
2025/09/08 113 113 111 112 66,300
2025/09/05 113 113 111 113 109,800
2025/09/04 112 113 112 112 89,700
2025/09/03 117 117 110 110 431,500
2025/09/02 116 117 116 117 35,000
2025/09/01 117 117 116 117 27,600
2025/08/29 117 118 116 117 62,200
2025/08/28 117 118 116 118 51,700
2025/08/27 117 117 116 117 44,800
2025/08/26 116 117 116 117 53,000
2025/08/25 119 119 115 117 83,300
2025/08/22 118 118 115 117 131,400
2025/08/21 118 118 116 117 73,900
2025/08/20 119 119 115 117 131,200
2025/08/19 114 119 113 119 282,200
2025/08/18 112 114 112 114 204,400
2025/08/15 112 113 111 112 96,300
2025/08/14 113 113 111 112 50,100
2025/08/13 112 112 111 112 25,800
2025/08/12 110 113 110 110 190,600
2025/08/08 110 110 109 110 32,400
2025/08/07 108 110 108 109 60,800
2025/08/06 110 111 108 109 299,600
2025/08/05 110 110 108 110 57,200
2025/08/04 109 110 108 110 39,400
2025/08/01 109 109 108 109 43,000
2025/07/31 109 110 109 109 40,400
2025/07/30 108 109 108 109 24,300
2025/07/29 110 111 108 108 89,000
2025/07/28 110 110 109 110 19,700
2025/07/25 110 110 109 110 33,400
2025/07/24 109 110 108 108 44,800
2025/07/23 109 110 108 108 53,700
2025/07/22 109 110 108 108 46,000
2025/07/18 109 110 108 108 69,400
2025/07/17 110 110 109 109 163,100
2025/07/16 111 112 110 110 39,100
2025/07/15 111 113 110 112 55,900
2025/07/14 111 112 110 111 92,800
2025/07/11 111 111 110 110 50,600
2025/07/10 112 112 111 111 33,400
2025/07/09 111 113 111 111 52,600
2025/07/08 112 113 110 111 76,200
2025/07/07 108 113 107 113 576,400
2025/07/04 108 109 108 108 71,000
2025/07/03 109 109 108 108 27,600
2025/07/02 108 109 107 108 74,400
2025/07/01 107 108 106 108 51,100
2025/06/30 107 108 106 106 33,000
2025/06/27 107 108 106 106 36,900
2025/06/26 107 107 106 106 26,700
2025/06/25 108 108 106 107 47,900
2025/06/24 107 108 106 106 47,600
2025/06/23 106 107 105 107 26,100
2025/06/20 109 109 105 105 118,600
2025/06/19 106 109 106 107 456,200
2025/06/18 105 106 104 105 111,100
2025/06/17 105 105 104 105 20,700
2025/06/16 104 105 104 105 24,700
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

このページの先頭へ