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
2011/12/30 65 65 63 63 248,000
2011/12/29 63 66 62 63 380,000
2011/12/28 62 66 62 64 734,000
2011/12/27 61 62 60 61 314,000
2011/12/26 64 64 61 62 408,000
2011/12/22 65 68 62 63 834,000
2011/12/21 67 68 65 65 498,000
2011/12/20 65 71 64 67 1,002,000
2011/12/19 70 70 63 65 1,316,000
2011/12/16 73 79 68 69 4,959,000
2011/12/15 78 80 69 69 4,932,000
2011/12/14 67 93 67 82 19,885,000
2011/12/13 63 65 63 65 154,000
2011/12/12 63 64 62 63 88,000
2011/12/09 63 63 61 61 101,000
2011/12/08 63 63 61 62 63,000
2011/12/07 61 61 59 61 78,000
2011/12/06 63 64 60 61 145,000
2011/12/05 62 64 61 63 168,000
2011/12/02 65 69 63 63 716,000
2011/12/01 58 62 58 59 179,000
2011/11/30 57 58 56 58 53,000
2011/11/29 56 57 56 57 15,000
2011/11/28 55 56 55 55 38,000
2011/11/25 55 55 55 55 42,000
2011/11/24 57 57 55 56 80,000
2011/11/22 57 57 56 57 24,000
2011/11/21 57 57 56 56 34,000
2011/11/18 58 58 57 58 20,000
2011/11/17 55 58 55 57 64,000
2011/11/16 56 56 55 55 15,000
2011/11/15 55 55 55 55 5,000
2011/11/14 55 55 55 55 65,000
2011/11/11 56 56 55 56 13,000
2011/11/10 56 56 55 55 63,000
2011/11/09 56 57 55 56 58,000
2011/11/08 57 57 56 56 20,000
2011/11/07 57 57 56 57 20,000
2011/11/04 56 57 56 56 47,000
2011/11/02 56 56 55 56 100,000
2011/11/01 57 58 57 57 19,000
2011/10/31 58 60 58 58 45,000
2011/10/28 58 59 56 58 126,000
2011/10/27 56 57 55 57 165,000
2011/10/26 56 56 56 56 37,000
2011/10/25 56 57 56 56 10,000
2011/10/24 57 57 55 56 28,000
2011/10/21 56 57 56 56 30,000
2011/10/20 56 56 56 56 16,000
2011/10/19 57 57 56 56 16,000
2011/10/18 57 58 57 57 22,000
2011/10/17 58 58 58 58 27,000
2011/10/14 58 58 57 58 45,000
2011/10/13 57 58 57 58 32,000
2011/10/12 57 57 56 57 55,000
2011/10/11 57 58 57 58 36,000
2011/10/07 56 56 55 55 34,000
2011/10/06 56 56 55 56 34,000
2011/10/05 56 56 55 55 36,000
2011/10/04 55 57 55 56 69,000
2011/10/03 59 59 57 57 31,000
2011/09/30 57 59 57 59 49,000
2011/09/29 58 58 57 58 50,000
2011/09/28 59 59 57 58 49,000
2011/09/27 56 58 56 58 15,000
2011/09/26 57 58 56 56 72,000
2011/09/22 57 60 56 59 51,000
2011/09/21 58 58 57 57 76,000
2011/09/20 59 59 58 58 16,000
2011/09/16 59 60 59 60 19,000
2011/09/15 58 60 58 60 81,000
2011/09/14 59 59 58 58 48,000
2011/09/13 58 60 58 60 19,000
2011/09/12 59 60 58 58 38,000
2011/09/09 59 60 59 60 59,000
2011/09/08 60 61 59 59 90,000
2011/09/07 59 60 59 60 66,000
2011/09/06 60 60 60 60 58,000
2011/09/05 61 61 60 60 43,000
2011/09/02 63 63 62 62 33,000
2011/09/01 64 64 62 63 64,000
2011/08/31 62 64 62 63 121,000
2011/08/30 63 63 61 62 65,000
2011/08/29 61 61 60 61 83,000
2011/08/26 61 62 61 62 12,000
2011/08/25 62 62 61 61 26,000
2011/08/24 62 62 61 61 20,000
2011/08/23 61 61 61 61 24,000
2011/08/22 60 61 59 60 62,000
2011/08/19 62 62 60 60 53,000
2011/08/18 63 63 62 62 33,000
2011/08/17 62 62 61 62 22,000
2011/08/16 63 63 62 63 50,000
2011/08/15 63 63 62 63 22,000
2011/08/12 62 63 62 62 80,000
2011/08/11 59 61 59 61 95,000
2011/08/10 61 62 61 61 81,000
2011/08/09 56 60 55 60 180,000
2011/08/08 61 61 60 60 42,000
2011/08/05 62 63 60 62 175,000
2011/08/04 62 65 62 64 183,000
2011/08/03 65 65 63 63 111,000
2011/08/02 66 66 65 65 41,000
2011/08/01 65 67 65 66 46,000
2011/07/29 66 66 65 65 143,000
2011/07/28 67 67 66 67 104,000
2011/07/27 68 68 67 67 51,000
2011/07/26 69 70 68 68 56,000
2011/07/25 69 70 68 68 80,000
2011/07/22 69 70 69 69 38,000
2011/07/21 70 72 69 69 162,000
2011/07/20 71 72 70 71 106,000
2011/07/19 70 72 69 72 58,000
2011/07/15 72 72 70 71 87,000
2011/07/14 70 72 69 72 161,000
2011/07/13 69 70 68 68 72,000
2011/07/12 70 70 68 69 160,000
2011/07/11 71 72 69 70 457,000
2011/07/08 71 75 71 73 968,000
2011/07/07 67 70 66 69 393,000
2011/07/06 67 67 66 67 31,000
2011/07/05 66 66 66 66 100,000
2011/07/04 67 68 66 67 56,000
2011/07/01 67 68 66 67 75,000
2011/06/30 66 67 66 67 16,000
2011/06/29 66 67 66 66 53,000
2011/06/28 65 66 65 66 75,000
2011/06/27 65 66 64 66 56,000
2011/06/24 65 66 64 64 105,000
2011/06/23 66 66 64 64 29,000
2011/06/22 65 65 64 65 39,000
2011/06/21 65 65 64 65 23,000
2011/06/20 63 64 63 64 43,000
2011/06/17 64 64 63 64 63,000
2011/06/16 64 65 64 65 51,000
2011/06/15 65 66 64 65 76,000
2011/06/14 64 65 64 64 25,000
2011/06/13 63 65 63 64 17,000
2011/06/10 64 65 64 64 64,000
2011/06/09 64 64 63 63 104,000
2011/06/08 65 65 65 65 22,000
2011/06/07 65 66 65 65 24,000
2011/06/06 66 67 65 65 36,000
2011/06/03 67 67 66 66 25,000
2011/06/02 67 68 67 67 39,000
2011/06/01 68 68 67 67 43,000
2011/05/31 68 69 67 67 63,000
2011/05/30 67 68 67 68 37,000
2011/05/27 68 68 67 67 49,000
2011/05/26 67 68 66 68 75,000
2011/05/25 67 67 66 67 58,000
2011/05/24 66 66 65 66 41,000
2011/05/23 66 67 65 66 50,000
2011/05/20 65 66 65 65 32,000
2011/05/19 66 67 65 65 86,000
2011/05/18 66 67 65 66 62,000
2011/05/17 65 66 65 66 47,000
2011/05/16 66 66 65 65 72,000
2011/05/13 69 70 66 66 198,000
2011/05/12 66 70 66 67 290,000
2011/05/11 67 67 66 66 75,000
2011/05/10 66 67 65 67 56,000
2011/05/09 65 66 65 65 146,000
2011/05/06 66 66 65 66 135,000
2011/05/02 67 67 65 67 200,000
2011/04/28 66 67 66 67 91,000
2011/04/27 68 68 66 66 71,000
2011/04/26 67 67 66 66 67,000
2011/04/25 68 68 67 68 32,000
2011/04/22 67 67 66 66 122,000
2011/04/21 68 68 67 68 45,000
2011/04/20 69 69 67 68 48,000
2011/04/19 68 69 67 68 59,000
2011/04/18 69 69 68 69 69,000
2011/04/15 68 69 68 69 41,000
2011/04/14 67 69 67 68 67,000
2011/04/13 67 68 67 68 62,000
2011/04/12 67 68 67 67 103,000
2011/04/11 67 69 67 68 99,000
2011/04/08 66 68 66 67 128,000
2011/04/07 67 68 67 67 49,000
2011/04/06 68 68 66 67 247,000
2011/04/05 72 73 69 70 217,000
2011/04/04 73 75 71 72 253,000
2011/04/01 75 76 73 73 266,000
2011/03/31 72 77 70 73 1,221,000
2011/03/30 69 71 69 71 154,000
2011/03/29 67 69 65 69 121,000
2011/03/28 71 71 65 66 348,000
2011/03/25 72 73 68 69 290,000
2011/03/24 70 74 69 71 549,000
2011/03/23 70 71 68 69 276,000
2011/03/22 71 71 66 69 281,000
2011/03/18 62 67 60 64 393,000
2011/03/17 54 59 52 59 577,000
2011/03/16 47 60 47 59 855,000
2011/03/15 60 62 35 47 1,116,000
2011/03/14 57 68 54 62 644,000
2011/03/11 77 78 76 77 316,000
2011/03/10 82 82 78 79 491,000
2011/03/09 83 84 82 82 139,000
2011/03/08 82 89 81 83 1,925,000
2011/03/07 81 82 80 82 188,000
2011/03/04 81 84 80 81 572,000
2011/03/03 78 80 77 80 154,000
2011/03/02 79 79 77 77 139,000
2011/03/01 80 81 79 80 149,000
2011/02/28 79 79 78 79 42,000
2011/02/25 77 79 77 79 123,000
2011/02/24 80 80 76 77 265,000
2011/02/23 79 81 79 80 176,000
2011/02/22 81 84 80 82 695,000
2011/02/21 80 82 79 81 285,000
2011/02/18 79 80 78 80 157,000
2011/02/17 79 79 78 78 129,000
2011/02/16 79 79 78 78 98,000
2011/02/15 80 80 78 78 127,000
2011/02/14 79 80 79 80 162,000
2011/02/10 78 79 78 79 52,000
2011/02/09 79 79 77 78 252,000
2011/02/08 80 81 80 80 114,000
2011/02/07 80 81 78 80 292,000
2011/02/04 78 79 77 79 117,000
2011/02/03 79 79 78 79 90,000
2011/02/02 77 79 77 79 124,000
2011/02/01 76 78 76 77 60,000
2011/01/31 77 78 74 76 372,000
2011/01/28 82 82 78 79 162,000
2011/01/27 81 85 80 82 744,000
2011/01/26 78 81 78 81 280,000
2011/01/25 79 80 78 78 106,000
2011/01/24 78 79 77 78 226,000
2011/01/21 81 81 76 78 525,000
2011/01/20 80 82 78 81 579,000
2011/01/19 78 80 77 80 944,000
2011/01/18 76 78 76 77 288,000
2011/01/17 75 76 75 75 180,000
2011/01/14 74 75 74 74 129,000
2011/01/13 76 77 74 74 287,000
2011/01/12 77 77 75 75 197,000
2011/01/11 73 78 73 76 918,000
2011/01/07 73 74 72 73 169,000
2011/01/06 74 74 72 73 376,000
2011/01/05 74 74 72 73 214,000
2011/01/04 72 73 71 72 197,000

このページの先頭へ