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
2008/12/30 60 61 59 61 45,000
2008/12/29 60 65 60 60 113,000
2008/12/26 58 60 58 58 91,000
2008/12/25 65 65 60 60 288,000
2008/12/24 56 70 53 62 1,326,000
2008/12/22 54 55 53 55 46,000
2008/12/19 56 57 54 54 82,000
2008/12/18 57 57 56 56 24,000
2008/12/17 58 58 57 58 49,000
2008/12/16 57 57 55 57 82,000
2008/12/15 57 57 55 57 52,000
2008/12/12 56 56 54 55 81,000
2008/12/11 57 57 54 56 58,000
2008/12/10 56 56 55 55 27,000
2008/12/09 57 57 55 56 40,000
2008/12/08 55 58 53 57 83,000
2008/12/05 54 55 53 53 35,000
2008/12/04 54 55 53 54 28,000
2008/12/03 54 54 52 53 55,000
2008/12/02 53 54 51 53 49,000
2008/12/01 56 58 55 55 44,000
2008/11/28 58 58 54 54 107,000
2008/11/27 56 58 55 58 37,000
2008/11/26 55 57 55 55 20,000
2008/11/25 58 58 53 55 69,000
2008/11/21 50 54 48 54 109,000
2008/11/20 54 54 52 52 28,000
2008/11/19 57 57 56 56 25,000
2008/11/18 56 57 55 57 12,000
2008/11/17 55 57 55 57 16,000
2008/11/14 59 60 57 57 32,000
2008/11/13 58 59 58 58 31,000
2008/11/12 59 60 58 59 20,000
2008/11/11 60 61 59 60 33,000
2008/11/10 60 62 59 60 22,000
2008/11/07 56 60 56 57 40,000
2008/11/06 59 61 59 59 63,000
2008/11/05 63 64 60 64 60,000
2008/11/04 57 59 57 59 46,000
2008/10/31 56 57 55 56 72,000
2008/10/30 52 57 52 57 114,000
2008/10/29 54 57 51 51 109,000
2008/10/28 48 51 47 51 75,000
2008/10/27 52 52 48 50 109,000
2008/10/24 52 53 50 51 61,000
2008/10/23 51 52 50 52 69,000
2008/10/22 55 57 53 53 86,000
2008/10/21 56 56 55 56 85,000
2008/10/20 53 54 52 54 93,000
2008/10/17 57 57 51 53 127,000
2008/10/16 51 54 50 53 196,000
2008/10/15 58 60 55 58 77,000
2008/10/14 62 62 58 59 105,000
2008/10/10 47 50 46 49 187,000
2008/10/09 47 54 47 51 158,000
2008/10/08 52 54 49 49 187,000
2008/10/07 50 57 48 57 108,000
2008/10/06 65 65 56 58 176,000
2008/10/03 67 69 67 67 51,000
2008/10/02 72 72 68 69 66,000
2008/10/01 73 73 70 73 36,000
2008/09/30 69 72 67 72 136,000
2008/09/29 78 78 73 73 56,000
2008/09/26 76 77 74 77 128,000
2008/09/25 77 78 75 75 31,000
2008/09/24 75 75 74 75 28,000
2008/09/22 77 78 75 75 65,000
2008/09/19 78 79 73 76 115,000
2008/09/18 75 78 73 76 82,000
2008/09/17 71 77 71 77 123,000
2008/09/16 67 77 67 71 123,000
2008/09/12 71 72 70 72 56,000
2008/09/11 71 71 69 70 60,000
2008/09/10 69 71 68 69 67,000
2008/09/09 70 70 68 69 18,000
2008/09/08 69 70 68 69 66,000
2008/09/05 65 67 63 66 173,000
2008/09/04 70 70 66 67 162,000
2008/09/03 76 76 71 72 102,000
2008/09/02 77 77 75 75 73,000
2008/09/01 80 80 78 78 30,000
2008/08/29 78 80 77 80 95,000
2008/08/28 81 81 76 76 156,000
2008/08/27 81 81 79 79 37,000
2008/08/26 80 81 79 81 77,000
2008/08/25 82 82 79 82 163,000
2008/08/22 80 80 78 79 31,000
2008/08/21 80 80 78 79 76,000
2008/08/20 79 81 78 81 36,000
2008/08/19 80 81 78 79 94,000
2008/08/18 80 82 80 81 76,000
2008/08/15 81 81 80 81 105,000
2008/08/14 83 83 78 80 93,000
2008/08/13 88 88 85 85 78,000
2008/08/12 88 89 88 88 14,000
2008/08/11 90 90 87 89 41,000
2008/08/08 88 90 88 89 45,000
2008/08/07 92 92 88 90 46,000
2008/08/06 89 92 85 92 241,000
2008/08/05 89 89 85 86 161,000
2008/08/04 95 96 90 90 230,000
2008/08/01 97 99 97 97 45,000
2008/07/31 102 103 98 98 99,000
2008/07/30 97 103 97 101 208,000
2008/07/29 97 97 95 96 46,000
2008/07/28 98 98 96 97 33,000
2008/07/25 99 99 97 97 62,000
2008/07/24 97 99 97 99 95,000
2008/07/23 94 97 94 96 102,000
2008/07/22 98 98 91 94 142,000
2008/07/18 98 98 95 96 127,000
2008/07/17 100 101 96 97 129,000
2008/07/16 99 99 94 97 253,000
2008/07/15 108 108 99 101 672,000
2008/07/14 95 115 95 108 3,287,000
2008/07/11 92 96 91 93 241,000
2008/07/10 89 91 89 90 242,000
2008/07/09 94 95 92 93 191,000
2008/07/08 100 100 92 92 220,000
2008/07/07 101 101 96 98 124,000
2008/07/04 99 102 98 99 114,000
2008/07/03 100 101 96 98 223,000
2008/07/02 105 105 101 101 80,000
2008/07/01 103 105 102 102 175,000
2008/06/30 108 108 103 103 279,000
2008/06/27 107 109 106 107 242,000
2008/06/26 114 114 111 112 254,000
2008/06/25 115 116 113 114 132,000
2008/06/24 115 119 113 116 377,000
2008/06/23 111 116 111 116 282,000
2008/06/20 115 115 112 114 231,000
2008/06/19 118 118 112 114 353,000
2008/06/18 117 123 114 116 552,000
2008/06/17 122 124 116 118 905,000
2008/06/16 125 135 124 124 3,958,000
2008/06/13 109 131 109 120 8,811,000
2008/06/12 114 126 106 106 5,675,000
2008/06/11 101 110 100 108 1,278,000
2008/06/10 104 104 101 101 389,000
2008/06/09 103 104 101 102 997,000
2008/06/06 109 127 104 107 5,956,000
2008/06/05 105 108 101 108 420,000
2008/06/04 99 104 99 102 498,000
2008/06/03 99 99 97 98 49,000
2008/06/02 100 100 99 99 35,000
2008/05/30 98 100 97 100 64,000
2008/05/29 96 98 92 98 146,000
2008/05/28 99 100 95 96 136,000
2008/05/27 100 101 99 101 81,000
2008/05/26 103 103 100 100 99,000
2008/05/23 105 107 104 104 268,000
2008/05/22 105 113 103 103 644,000
2008/05/21 99 110 96 106 1,082,000
2008/05/20 99 101 98 100 170,000
2008/05/19 95 99 95 97 228,000
2008/05/16 96 96 94 94 132,000
2008/05/15 95 97 95 96 231,000
2008/05/14 94 95 93 95 202,000
2008/05/13 93 94 93 93 74,000
2008/05/12 93 94 91 94 150,000
2008/05/09 99 99 95 96 172,000
2008/05/08 95 100 95 99 208,000
2008/05/07 95 96 94 95 168,000
2008/05/02 95 95 93 94 50,000
2008/05/01 94 95 93 94 91,000
2008/04/30 94 96 94 94 135,000
2008/04/28 94 95 93 95 163,000
2008/04/25 92 93 91 93 184,000
2008/04/24 92 92 89 91 111,000
2008/04/23 90 93 90 92 100,000
2008/04/22 91 92 90 91 119,000
2008/04/21 90 92 90 92 113,000
2008/04/18 91 91 91 91 31,000
2008/04/17 92 92 90 91 66,000
2008/04/16 89 96 89 90 342,000
2008/04/15 89 90 88 89 39,000
2008/04/14 89 90 88 89 36,000
2008/04/11 90 91 87 91 65,000
2008/04/10 89 95 89 90 185,000
2008/04/09 90 92 88 90 119,000
2008/04/08 94 94 90 91 104,000
2008/04/07 99 102 89 94 691,000
2008/04/04 86 93 86 90 703,000
2008/04/03 87 88 85 85 105,000
2008/04/02 88 88 84 85 160,000
2008/04/01 84 85 83 84 40,000
2008/03/31 85 86 83 83 68,000
2008/03/28 86 88 84 86 79,000
2008/03/27 85 86 82 86 111,000
2008/03/26 88 88 85 86 105,000
2008/03/25 86 92 85 88 930,000
2008/03/24 83 86 80 82 193,000
2008/03/21 80 83 80 83 89,000
2008/03/19 83 83 80 81 87,000
2008/03/18 85 92 78 78 321,000
2008/03/17 81 83 80 83 115,000
2008/03/14 90 90 83 84 290,000
2008/03/13 84 104 84 88 2,601,000
2008/03/12 89 94 83 83 307,000
2008/03/11 82 87 80 84 165,000
2008/03/10 90 90 84 85 189,000
2008/03/07 92 94 91 91 111,000
2008/03/06 94 97 92 95 169,000
2008/03/05 91 97 91 94 410,000
2008/03/04 91 93 88 91 105,000
2008/03/03 92 93 89 91 190,000
2008/02/29 95 106 94 98 932,000
2008/02/28 95 97 95 95 156,000
2008/02/27 100 101 94 98 637,000
2008/02/26 125 128 99 103 2,355,000
2008/02/25 83 112 83 112 1,556,000
2008/02/22 82 83 79 82 129,000
2008/02/21 81 83 80 82 53,000
2008/02/20 84 84 81 83 39,000
2008/02/19 84 85 82 84 56,000
2008/02/18 80 84 80 81 54,000
2008/02/15 77 83 76 81 118,000
2008/02/14 77 80 77 79 42,000
2008/02/13 77 77 75 75 43,000
2008/02/12 75 76 75 75 35,000
2008/02/08 75 77 74 74 71,000
2008/02/07 80 81 74 76 96,000
2008/02/06 81 82 79 80 69,000
2008/02/05 85 86 84 85 59,000
2008/02/04 83 86 83 85 44,000
2008/02/01 84 86 84 85 63,000
2008/01/31 81 84 80 84 72,000
2008/01/30 81 82 78 80 101,000
2008/01/29 77 80 77 79 61,000
2008/01/28 75 78 75 76 106,000
2008/01/25 74 78 74 78 196,000
2008/01/24 72 74 69 74 125,000
2008/01/23 69 70 67 68 207,000
2008/01/22 65 68 63 66 160,000
2008/01/21 73 73 68 70 121,000
2008/01/18 65 76 65 73 184,000
2008/01/17 65 70 64 70 294,000
2008/01/16 66 68 62 63 273,000
2008/01/15 75 80 70 72 129,000
2008/01/11 81 82 77 77 156,000
2008/01/10 82 85 82 82 54,000
2008/01/09 82 83 81 83 93,000
2008/01/08 83 84 82 83 146,000
2008/01/07 85 86 82 84 145,000
2008/01/04 90 90 86 89 138,000

このページの先頭へ