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
2026/05/14 125 126 125 125 7,500
2026/05/13 125 126 124 126 27,700
2026/05/12 124 126 124 125 40,500
2026/05/11 127 127 124 124 74,800
2026/05/08 126 129 124 126 146,100
2026/05/07 125 127 125 125 32,600
2026/05/01 125 125 124 124 9,600
2026/04/30 126 126 125 125 14,200
2026/04/28 125 126 124 126 37,200
2026/04/27 125 125 123 125 42,900
2026/04/24 124 126 124 124 25,500
2026/04/23 126 127 124 124 58,800
2026/04/22 127 128 127 127 17,000
2026/04/21 126 129 125 128 75,300
2026/04/20 126 126 125 125 23,700
2026/04/17 126 127 125 126 43,700
2026/04/16 125 127 125 125 46,000
2026/04/15 124 126 124 124 23,400
2026/04/14 125 125 124 124 34,500
2026/04/13 124 125 124 124 40,600
2026/04/10 127 127 124 125 95,900
2026/04/09 127 128 126 126 26,400
2026/04/08 126 128 126 127 45,800
2026/04/07 125 128 125 126 57,500
2026/04/06 127 127 125 125 23,100
2026/04/03 126 127 125 127 39,000
2026/03/27 138 140 135 140 184,400
2026/03/26 137 140 136 136 81,000
2026/03/25 137 140 137 137 75,500
2026/03/24 135 137 135 135 33,500
2026/03/23 136 137 133 134 75,800
2026/03/19 138 139 136 136 61,200
2026/03/18 137 139 137 138 38,700
2026/03/17 138 138 136 137 40,300
2026/03/16 140 140 137 138 53,700
2026/03/13 140 143 139 141 91,400
2026/03/12 138 140 138 138 29,100
2026/03/11 136 144 136 138 150,000
2026/03/10 135 137 134 136 49,900
2026/03/09 135 135 131 135 84,400
2026/03/06 138 140 136 139 65,400
2026/03/05 134 138 134 136 49,500
2026/03/04 136 138 130 133 220,500
2026/03/03 142 142 136 136 138,000
2026/03/02 140 144 140 141 91,100
2026/02/27 140 145 139 143 138,700
2026/02/26 140 141 138 139 68,400
2026/02/25 140 140 139 140 59,200
2026/02/24 141 141 137 139 56,500
2026/02/20 141 142 135 140 122,600
2026/02/19 142 143 138 141 213,400
2026/02/18 138 145 137 142 265,400
2026/02/17 133 137 131 136 159,100
2026/02/16 133 133 131 133 33,900
2026/02/13 132 132 130 131 75,800
2026/02/12 133 133 131 132 73,700
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

このページの先頭へ