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
2013/12/30 81 82 80 82 292,000
2013/12/27 80 81 79 81 240,000
2013/12/26 78 81 77 79 284,000
2013/12/25 78 78 77 77 370,000
2013/12/24 79 79 77 77 273,000
2013/12/20 80 80 78 78 333,000
2013/12/19 81 81 79 79 174,000
2013/12/18 79 81 79 81 143,000
2013/12/17 79 80 79 79 218,000
2013/12/16 80 81 79 79 112,000
2013/12/13 80 81 80 80 274,000
2013/12/12 81 81 80 80 198,000
2013/12/11 82 82 81 81 172,000
2013/12/10 82 83 81 83 252,000
2013/12/09 82 83 81 82 238,000
2013/12/06 81 82 80 81 186,000
2013/12/05 82 82 80 81 256,000
2013/12/04 83 83 81 82 513,000
2013/12/03 84 86 82 84 1,342,000
2013/12/02 81 83 81 82 394,000
2013/11/29 82 82 80 80 333,000
2013/11/28 82 82 81 81 287,000
2013/11/27 81 82 81 81 59,000
2013/11/26 82 82 81 81 173,000
2013/11/25 82 83 81 82 265,000
2013/11/22 84 84 82 82 603,000
2013/11/21 88 90 84 84 2,590,000
2013/11/20 82 85 81 84 836,000
2013/11/19 82 83 81 82 352,000
2013/11/18 80 82 80 81 347,000
2013/11/15 81 81 80 80 215,000
2013/11/14 80 81 79 81 393,000
2013/11/13 78 79 78 79 329,000
2013/11/12 78 79 77 79 284,000
2013/11/11 78 79 76 77 528,000
2013/11/08 79 80 79 79 253,000
2013/11/07 82 83 79 81 360,000
2013/11/06 81 83 80 83 690,000
2013/11/05 80 81 79 80 542,000
2013/11/01 82 82 78 79 1,624,000
2013/10/31 79 95 79 83 13,574,000
2013/10/30 80 81 79 80 354,000
2013/10/29 79 81 78 80 984,000
2013/10/28 80 80 79 79 235,000
2013/10/25 81 81 79 79 479,000
2013/10/24 80 80 78 80 573,000
2013/10/23 83 83 80 81 711,000
2013/10/22 83 83 80 83 983,000
2013/10/21 78 83 77 83 2,176,000
2013/10/18 75 77 75 76 777,000
2013/10/17 75 76 74 75 384,000
2013/10/16 75 75 74 74 254,000
2013/10/15 76 76 74 75 293,000
2013/10/11 75 76 74 76 690,000
2013/10/10 75 75 73 74 268,000
2013/10/09 72 76 72 75 518,000
2013/10/08 72 75 70 75 754,000
2013/10/07 76 76 72 72 1,095,000
2013/10/04 81 81 75 78 1,293,000
2013/10/03 86 88 80 81 1,789,000
2013/10/02 94 96 81 85 6,271,000
2013/10/01 72 100 72 86 24,965,000
2013/09/30 71 72 71 71 201,000
2013/09/27 71 73 71 72 243,000
2013/09/26 70 71 70 71 151,000
2013/09/25 72 72 69 70 391,000
2013/09/24 71 72 69 71 529,000
2013/09/20 70 71 69 71 164,000
2013/09/19 69 70 69 70 124,000
2013/09/18 70 70 68 68 190,000
2013/09/17 68 70 68 69 216,000
2013/09/13 68 69 66 68 404,000
2013/09/12 69 69 67 69 69,000
2013/09/11 68 68 66 68 303,000
2013/09/10 67 67 66 67 34,000
2013/09/09 66 67 65 67 100,000
2013/09/06 65 65 64 65 211,000
2013/09/05 65 66 64 64 172,000
2013/09/04 64 65 64 65 16,000
2013/09/03 64 65 63 65 116,000
2013/09/02 62 64 62 63 130,000
2013/08/30 64 65 63 64 102,000
2013/08/29 64 64 63 63 433,000
2013/08/28 65 65 64 64 94,000
2013/08/27 66 66 65 66 13,000
2013/08/26 67 67 66 66 26,000
2013/08/23 66 66 65 66 64,000
2013/08/22 66 66 65 65 92,000
2013/08/21 67 67 65 65 211,000
2013/08/20 67 67 66 66 53,000
2013/08/19 67 68 66 67 42,000
2013/08/16 67 68 66 67 39,000
2013/08/15 68 68 67 67 19,000
2013/08/14 67 69 67 68 81,000
2013/08/13 66 68 66 68 161,000
2013/08/12 67 67 65 65 132,000
2013/08/09 67 67 66 67 55,000
2013/08/08 66 68 66 66 101,000
2013/08/07 68 68 66 66 127,000
2013/08/06 68 68 67 68 56,000
2013/08/05 68 68 67 68 83,000
2013/08/02 66 67 66 67 93,000
2013/08/01 65 66 65 66 208,000
2013/07/31 66 66 66 66 37,000
2013/07/30 65 67 65 67 117,000
2013/07/29 67 67 64 64 153,000
2013/07/26 68 68 67 67 175,000
2013/07/25 70 70 68 69 86,000
2013/07/24 69 70 69 70 51,000
2013/07/23 69 70 68 69 86,000
2013/07/22 69 70 69 69 77,000
2013/07/19 70 70 68 69 232,000
2013/07/18 69 70 69 70 197,000
2013/07/17 69 70 68 70 97,000
2013/07/16 69 71 69 69 130,000
2013/07/12 70 70 69 70 138,000
2013/07/11 69 70 68 70 89,000
2013/07/10 70 70 69 69 78,000
2013/07/09 70 71 69 71 144,000
2013/07/08 71 71 69 69 288,000
2013/07/05 70 71 70 71 292,000
2013/07/04 69 70 68 70 66,000
2013/07/03 70 70 69 69 100,000
2013/07/02 69 70 68 70 285,000
2013/07/01 68 69 67 68 247,000
2013/06/28 66 68 66 67 119,000
2013/06/27 65 66 63 66 215,000
2013/06/26 66 66 63 65 224,000
2013/06/25 66 66 65 66 138,000
2013/06/24 69 69 66 66 197,000
2013/06/21 66 68 65 67 329,000
2013/06/20 69 69 67 67 115,000
2013/06/19 69 71 68 69 201,000
2013/06/18 68 69 68 68 98,000
2013/06/17 68 69 67 68 286,000
2013/06/14 69 73 67 67 1,618,000
2013/06/13 66 66 63 65 170,000
2013/06/12 64 67 64 67 380,000
2013/06/11 66 67 66 66 364,000
2013/06/10 66 68 66 68 202,000
2013/06/07 65 65 61 64 619,000
2013/06/06 69 69 65 65 204,000
2013/06/05 71 71 69 69 223,000
2013/06/04 69 71 68 71 253,000
2013/06/03 71 71 69 69 412,000
2013/05/31 71 73 71 71 297,000
2013/05/30 72 73 71 71 460,000
2013/05/29 73 74 71 72 267,000
2013/05/28 71 73 70 73 296,000
2013/05/27 73 73 72 72 180,000
2013/05/24 74 76 73 74 389,000
2013/05/23 80 83 73 73 2,208,000
2013/05/22 77 80 77 78 1,131,000
2013/05/21 75 77 75 76 286,000
2013/05/20 75 76 74 75 286,000
2013/05/17 71 74 71 74 165,000
2013/05/16 73 74 70 73 381,000
2013/05/15 77 77 73 74 621,000
2013/05/14 75 76 74 74 254,000
2013/05/13 76 76 75 76 418,000
2013/05/10 78 78 76 76 237,000
2013/05/09 79 79 77 77 265,000
2013/05/08 78 79 77 77 326,000
2013/05/07 77 78 76 77 209,000
2013/05/02 76 77 75 76 131,000
2013/05/01 76 77 75 77 216,000
2013/04/30 76 76 75 76 252,000
2013/04/26 79 79 75 75 380,000
2013/04/25 79 80 77 78 286,000
2013/04/24 77 79 76 79 649,000
2013/04/23 76 77 75 76 322,000
2013/04/22 74 76 74 75 217,000
2013/04/19 74 74 73 73 147,000
2013/04/18 73 74 73 73 157,000
2013/04/17 73 74 73 74 129,000
2013/04/16 73 74 72 72 373,000
2013/04/15 76 76 73 74 660,000
2013/04/12 76 77 75 76 135,000
2013/04/11 78 78 75 77 333,000
2013/04/10 76 78 75 77 453,000
2013/04/09 78 78 75 75 508,000
2013/04/08 73 77 73 77 704,000
2013/04/05 72 73 71 73 566,000
2013/04/04 69 71 69 70 458,000
2013/04/03 68 71 67 68 358,000
2013/04/02 67 68 66 67 371,000
2013/04/01 71 71 68 69 218,000
2013/03/29 71 72 70 70 142,000
2013/03/28 72 72 70 72 201,000
2013/03/27 73 73 72 73 185,000
2013/03/26 74 74 72 73 258,000
2013/03/25 75 76 74 75 184,000
2013/03/22 76 77 75 75 158,000
2013/03/21 76 77 76 76 221,000
2013/03/19 76 77 75 76 255,000
2013/03/18 76 77 75 76 195,000
2013/03/15 75 77 74 76 175,000
2013/03/14 74 76 74 75 157,000
2013/03/13 74 75 74 74 131,000
2013/03/12 78 78 74 74 519,000
2013/03/11 74 77 74 76 804,000
2013/03/08 72 74 72 73 321,000
2013/03/07 74 75 73 73 202,000
2013/03/06 76 76 74 74 364,000
2013/03/05 74 74 72 74 337,000
2013/03/04 71 73 71 73 407,000
2013/03/01 70 72 70 70 196,000
2013/02/28 69 74 68 70 642,000
2013/02/27 68 69 68 68 158,000
2013/02/26 67 68 67 68 74,000
2013/02/25 68 69 67 68 158,000
2013/02/22 67 68 66 67 172,000
2013/02/21 68 69 67 68 153,000
2013/02/20 68 69 67 68 275,000
2013/02/19 66 69 66 67 429,000
2013/02/18 64 66 64 65 347,000
2013/02/15 67 68 61 64 826,000
2013/02/14 68 68 66 67 191,000
2013/02/13 75 75 63 68 1,128,000
2013/02/12 76 78 76 76 404,000
2013/02/08 80 80 76 76 515,000
2013/02/07 80 81 79 80 259,000
2013/02/06 80 81 80 80 378,000
2013/02/05 81 81 79 80 461,000
2013/02/04 79 82 77 82 910,000
2013/02/01 77 77 76 77 312,000
2013/01/31 77 77 76 77 77,000
2013/01/30 76 77 75 77 266,000
2013/01/29 76 77 75 76 283,000
2013/01/28 77 77 75 75 304,000
2013/01/25 75 78 74 76 861,000
2013/01/24 74 75 74 74 303,000
2013/01/23 76 78 74 75 805,000
2013/01/22 78 79 75 75 541,000
2013/01/21 74 78 74 77 346,000
2013/01/18 73 75 73 74 284,000
2013/01/17 74 75 71 73 444,000
2013/01/16 77 78 74 74 436,000
2013/01/15 80 81 77 77 618,000
2013/01/11 77 79 76 77 479,000
2013/01/10 73 78 73 76 1,054,000
2013/01/09 72 73 70 73 373,000
2013/01/08 73 74 72 73 377,000
2013/01/07 73 74 70 73 528,000
2013/01/04 71 73 71 72 210,000

このページの先頭へ