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
2009/12/30 66 66 64 64 49,000
2009/12/29 64 66 64 66 102,000
2009/12/28 63 66 63 65 69,000
2009/12/25 64 64 63 63 73,000
2009/12/24 66 66 63 64 217,000
2009/12/22 63 66 63 64 239,000
2009/12/21 64 64 62 63 111,000
2009/12/18 64 64 63 63 51,000
2009/12/17 63 65 63 64 89,000
2009/12/16 65 65 63 63 47,000
2009/12/15 65 65 64 65 83,000
2009/12/14 63 66 63 66 97,000
2009/12/11 67 67 64 64 87,000
2009/12/10 63 66 63 65 77,000
2009/12/09 66 66 65 65 60,000
2009/12/08 68 69 66 67 73,000
2009/12/07 70 70 68 69 97,000
2009/12/04 65 67 63 67 106,000
2009/12/03 65 68 63 65 92,000
2009/12/02 64 64 63 64 94,000
2009/12/01 61 65 60 64 103,000
2009/11/30 60 62 59 62 115,000
2009/11/27 64 64 60 61 130,000
2009/11/26 60 62 59 60 68,000
2009/11/25 61 61 60 61 39,000
2009/11/24 64 64 60 60 104,000
2009/11/20 60 62 58 62 190,000
2009/11/19 62 66 61 62 237,000
2009/11/18 59 60 56 60 269,000
2009/11/17 63 66 59 60 277,000
2009/11/16 71 71 61 65 321,000
2009/11/13 74 74 71 72 219,000
2009/11/12 77 79 76 76 58,000
2009/11/11 78 78 77 77 50,000
2009/11/10 78 79 77 78 38,000
2009/11/09 78 79 76 77 119,000
2009/11/06 80 80 78 78 150,000
2009/11/05 81 82 78 80 124,000
2009/11/04 80 82 79 82 54,000
2009/11/02 79 79 77 79 107,000
2009/10/30 80 82 79 79 158,000
2009/10/29 79 81 78 81 143,000
2009/10/28 83 83 79 80 239,000
2009/10/27 86 86 83 85 146,000
2009/10/26 86 88 85 87 114,000
2009/10/23 86 87 84 84 282,000
2009/10/22 84 91 84 88 893,000
2009/10/21 80 84 80 84 145,000
2009/10/20 80 82 80 81 88,000
2009/10/19 84 84 80 81 235,000
2009/10/16 82 84 79 84 222,000
2009/10/15 84 84 80 82 88,000
2009/10/14 83 83 81 82 98,000
2009/10/13 86 86 83 84 102,000
2009/10/09 80 85 80 83 244,000
2009/10/08 80 82 80 81 66,000
2009/10/07 76 81 76 81 181,000
2009/10/06 77 79 75 76 106,000
2009/10/05 77 79 76 77 129,000
2009/10/02 77 78 73 77 238,000
2009/10/01 82 83 78 78 201,000
2009/09/30 82 83 81 83 108,000
2009/09/29 85 85 83 84 75,000
2009/09/28 86 86 82 83 137,000
2009/09/25 86 91 86 86 383,000
2009/09/24 89 89 83 86 160,000
2009/09/18 90 91 86 89 224,000
2009/09/17 90 92 89 91 225,000
2009/09/16 88 90 88 89 167,000
2009/09/15 90 92 87 88 213,000
2009/09/14 94 94 90 91 163,000
2009/09/11 96 96 94 94 182,000
2009/09/10 93 94 91 94 200,000
2009/09/09 93 94 92 93 92,000
2009/09/08 89 95 89 93 610,000
2009/09/07 95 95 91 92 365,000
2009/09/04 99 99 96 96 290,000
2009/09/03 101 101 99 99 195,000
2009/09/02 101 103 100 102 393,000
2009/09/01 98 104 97 104 658,000
2009/08/31 104 104 97 98 612,000
2009/08/28 105 105 102 102 242,000
2009/08/27 106 107 101 104 585,000
2009/08/26 112 112 105 108 491,000
2009/08/25 111 115 108 110 982,000
2009/08/24 110 111 108 109 606,000
2009/08/21 113 115 108 110 1,178,000
2009/08/20 117 123 111 115 4,334,000
2009/08/19 102 120 100 112 7,676,000
2009/08/18 100 101 97 99 819,000
2009/08/17 103 106 98 100 3,650,000
2009/08/14 94 95 91 93 601,000
2009/08/13 90 92 89 92 465,000
2009/08/12 87 88 87 88 46,000
2009/08/11 88 89 87 87 84,000
2009/08/10 87 89 87 89 116,000
2009/08/07 87 88 86 87 89,000
2009/08/06 88 89 86 86 207,000
2009/08/05 91 92 88 89 417,000
2009/08/04 93 93 92 93 311,000
2009/08/03 93 96 91 92 1,107,000
2009/07/31 88 90 86 89 612,000
2009/07/30 87 88 86 87 175,000
2009/07/29 89 90 86 88 306,000
2009/07/28 84 90 84 89 680,000
2009/07/27 86 86 84 84 99,000
2009/07/24 87 87 83 85 259,000
2009/07/23 89 89 86 86 242,000
2009/07/22 86 90 85 87 854,000
2009/07/21 83 84 81 83 135,000
2009/07/17 80 81 80 80 49,000
2009/07/16 82 83 80 80 321,000
2009/07/15 83 83 80 80 73,000
2009/07/14 84 84 80 81 176,000
2009/07/13 86 86 76 80 491,000
2009/07/10 84 88 83 88 689,000
2009/07/09 83 85 82 82 143,000
2009/07/08 87 87 81 84 315,000
2009/07/07 95 99 86 88 2,419,000
2009/07/06 89 93 86 90 602,000
2009/07/03 83 92 83 91 1,018,000
2009/07/02 86 86 84 84 79,000
2009/07/01 85 85 84 85 64,000
2009/06/30 84 86 83 84 126,000
2009/06/29 85 86 84 84 122,000
2009/06/26 88 88 85 86 143,000
2009/06/25 86 88 83 85 237,000
2009/06/24 82 83 81 83 103,000
2009/06/23 83 83 81 82 135,000
2009/06/22 85 85 83 85 95,000
2009/06/19 86 87 82 83 216,000
2009/06/18 88 88 84 85 321,000
2009/06/17 86 88 86 87 142,000
2009/06/16 91 91 86 86 330,000
2009/06/15 94 94 90 91 265,000
2009/06/12 97 98 93 93 1,161,000
2009/06/11 95 95 90 92 815,000
2009/06/10 85 103 85 94 4,684,000
2009/06/09 80 84 80 81 286,000
2009/06/08 83 83 78 79 398,000
2009/06/05 83 83 81 81 132,000
2009/06/04 83 85 82 82 178,000
2009/06/03 83 85 82 85 286,000
2009/06/02 85 85 83 83 259,000
2009/06/01 86 87 82 82 619,000
2009/05/29 86 89 86 86 295,000
2009/05/28 86 90 85 88 453,000
2009/05/27 89 89 86 86 439,000
2009/05/26 90 91 87 90 641,000
2009/05/25 96 97 90 92 1,175,000
2009/05/22 107 111 99 102 1,545,000
2009/05/21 105 115 103 105 6,289,000
2009/05/20 97 105 94 100 1,954,000
2009/05/19 104 108 94 96 3,343,000
2009/05/18 109 114 108 114 2,368,000
2009/05/15 88 88 83 84 248,000
2009/05/14 92 92 86 88 392,000
2009/05/13 96 97 94 95 323,000
2009/05/12 96 102 96 99 549,000
2009/05/11 105 105 96 100 1,391,000
2009/05/08 86 109 86 96 6,132,000
2009/05/07 79 94 76 84 2,814,000
2009/05/01 120 120 85 94 5,743,000
2009/04/30 65 90 65 90 3,299,000
2009/04/28 65 65 60 60 89,000
2009/04/27 66 66 62 62 197,000
2009/04/24 59 60 59 59 29,000
2009/04/23 62 62 58 58 88,000
2009/04/22 57 62 56 60 440,000
2009/04/21 57 57 56 57 67,000
2009/04/20 59 60 58 58 88,000
2009/04/17 62 62 57 58 317,000
2009/04/16 62 64 62 62 86,000
2009/04/15 63 65 61 62 115,000
2009/04/14 65 65 60 62 153,000
2009/04/13 59 65 59 63 235,000
2009/04/10 58 59 57 58 42,000
2009/04/09 57 58 57 57 73,000
2009/04/08 59 59 55 55 165,000
2009/04/07 54 61 54 60 458,000
2009/04/06 53 54 53 54 43,000
2009/04/03 56 56 53 54 24,000
2009/04/02 52 54 52 54 51,000
2009/04/01 51 51 51 51 81,000
2009/03/31 51 53 51 51 68,000
2009/03/30 54 57 53 54 39,000
2009/03/27 54 56 54 54 72,000
2009/03/26 53 54 52 54 36,000
2009/03/25 53 53 50 52 53,000
2009/03/24 50 52 49 52 106,000
2009/03/23 50 50 48 49 34,000
2009/03/19 49 49 48 48 15,000
2009/03/18 47 49 47 47 37,000
2009/03/17 47 49 47 48 53,000
2009/03/16 46 47 45 47 35,000
2009/03/13 43 45 43 44 86,000
2009/03/12 45 46 43 44 48,000
2009/03/11 46 46 45 45 60,000
2009/03/10 50 50 45 46 131,000
2009/03/09 50 55 50 51 703,000
2009/03/06 41 41 40 41 70,000
2009/03/05 42 43 42 43 112,000
2009/03/04 44 44 40 42 100,000
2009/03/03 43 45 43 44 22,000
2009/03/02 45 46 43 45 61,000
2009/02/27 48 48 45 47 107,000
2009/02/26 48 49 46 48 45,000
2009/02/25 49 49 46 48 88,000
2009/02/24 49 49 44 46 40,000
2009/02/23 50 50 48 48 27,000
2009/02/20 48 50 48 48 27,000
2009/02/19 48 49 48 48 31,000
2009/02/18 47 49 47 49 62,000
2009/02/17 50 51 49 49 56,000
2009/02/16 53 53 49 51 43,000
2009/02/13 50 52 48 52 29,000
2009/02/12 50 50 47 49 44,000
2009/02/10 52 52 52 52 21,000
2009/02/09 53 53 51 51 27,000
2009/02/06 53 54 53 53 17,000
2009/02/05 52 55 52 54 36,000
2009/02/04 52 53 51 52 30,000
2009/02/03 52 53 52 52 16,000
2009/02/02 53 54 52 53 53,000
2009/01/30 55 55 54 54 41,000
2009/01/29 56 57 54 57 62,000
2009/01/28 55 56 53 55 58,000
2009/01/27 53 54 53 54 28,000
2009/01/26 55 55 52 52 28,000
2009/01/23 56 56 52 53 118,000
2009/01/22 58 58 55 57 62,000
2009/01/21 56 58 56 57 70,000
2009/01/20 59 60 58 59 48,000
2009/01/19 62 62 58 59 138,000
2009/01/16 61 61 61 61 27,000
2009/01/15 62 62 60 61 88,000
2009/01/14 61 62 60 62 28,000
2009/01/13 61 62 61 61 81,000
2009/01/09 64 66 63 63 117,000
2009/01/08 66 66 62 63 228,000
2009/01/07 62 69 61 67 416,000
2009/01/06 62 62 60 61 118,000
2009/01/05 62 64 60 61 54,000

このページの先頭へ