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
2014/12/30 74 76 74 76 191,000
2014/12/29 73 74 73 73 137,000
2014/12/26 72 73 72 72 116,000
2014/12/25 74 74 72 73 189,000
2014/12/24 75 75 74 74 88,000
2014/12/22 74 74 73 74 170,000
2014/12/19 73 74 72 74 118,000
2014/12/18 73 73 72 72 153,000
2014/12/17 72 73 72 72 56,000
2014/12/16 74 75 72 72 180,000
2014/12/15 75 75 74 74 37,000
2014/12/12 75 76 75 75 110,000
2014/12/11 74 75 74 74 146,000
2014/12/10 75 77 74 76 474,000
2014/12/09 79 80 75 76 390,000
2014/12/08 77 80 76 79 413,000
2014/12/05 77 77 76 77 118,000
2014/12/04 77 77 76 77 77,000
2014/12/03 76 77 75 77 141,000
2014/12/02 76 76 75 76 71,000
2014/12/01 78 78 76 76 252,000
2014/11/28 78 78 76 77 120,000
2014/11/27 76 79 75 77 641,000
2014/11/26 75 77 75 75 286,000
2014/11/25 74 75 74 75 42,000
2014/11/21 74 75 74 74 23,000
2014/11/20 74 75 73 74 95,000
2014/11/19 75 75 73 74 145,000
2014/11/18 74 75 73 75 191,000
2014/11/17 75 75 74 75 62,000
2014/11/14 75 75 73 74 55,000
2014/11/13 73 74 73 74 40,000
2014/11/12 75 75 73 73 42,000
2014/11/11 74 75 73 74 68,000
2014/11/10 73 74 73 74 94,000
2014/11/07 75 75 73 73 101,000
2014/11/06 75 76 74 74 123,000
2014/11/05 74 75 73 75 70,000
2014/11/04 74 75 73 75 142,000
2014/10/31 73 74 72 74 98,000
2014/10/30 73 74 72 73 180,000
2014/10/29 72 73 72 72 36,000
2014/10/28 73 73 72 72 96,000
2014/10/27 72 73 71 72 105,000
2014/10/24 72 73 71 71 115,000
2014/10/23 71 72 71 71 33,000
2014/10/22 71 72 71 71 42,000
2014/10/21 72 72 71 71 77,000
2014/10/20 72 73 71 71 121,000
2014/10/17 73 73 71 71 355,000
2014/10/16 73 80 72 72 1,766,000
2014/10/15 75 75 73 74 98,000
2014/10/14 72 75 72 74 365,000
2014/10/10 71 72 71 72 103,000
2014/10/09 74 74 71 71 200,000
2014/10/08 73 75 73 75 109,000
2014/10/07 74 76 73 74 322,000
2014/10/06 73 74 73 73 116,000
2014/10/03 72 73 71 73 147,000
2014/10/02 72 72 71 71 82,000
2014/10/01 73 74 73 73 105,000
2014/09/30 73 74 73 73 137,000
2014/09/29 74 74 73 74 150,000
2014/09/26 73 74 73 73 40,000
2014/09/25 75 75 73 74 588,000
2014/09/24 73 74 73 74 88,000
2014/09/22 75 75 74 74 119,000
2014/09/19 74 75 74 75 31,000
2014/09/18 74 75 73 74 39,000
2014/09/17 73 74 73 74 68,000
2014/09/16 73 74 73 73 79,000
2014/09/12 75 75 73 73 117,000
2014/09/11 75 75 74 75 56,000
2014/09/10 74 75 74 75 101,000
2014/09/09 75 75 74 74 22,000
2014/09/08 74 75 74 74 43,000
2014/09/05 74 74 73 73 185,000
2014/09/04 75 75 74 74 69,000
2014/09/03 75 75 74 74 248,000
2014/09/02 74 77 74 75 642,000
2014/09/01 74 75 73 74 224,000
2014/08/29 73 74 72 74 151,000
2014/08/28 73 74 72 73 55,000
2014/08/27 73 74 73 73 34,000
2014/08/26 73 74 72 72 61,000
2014/08/25 72 73 72 72 67,000
2014/08/22 73 73 73 73 36,000
2014/08/21 73 74 73 74 74,000
2014/08/20 73 74 73 74 121,000
2014/08/19 73 73 72 72 181,000
2014/08/18 72 73 71 73 155,000
2014/08/15 72 72 71 72 214,000
2014/08/14 73 73 72 73 71,000
2014/08/13 71 77 71 72 935,000
2014/08/12 71 71 70 70 118,000
2014/08/11 71 72 70 72 247,000
2014/08/08 71 71 69 71 136,000
2014/08/07 72 72 70 72 174,000
2014/08/06 72 72 70 71 279,000
2014/08/05 74 74 72 73 99,000
2014/08/04 73 73 73 73 41,000
2014/08/01 73 74 73 74 103,000
2014/07/31 75 75 73 73 251,000
2014/07/30 73 75 73 75 371,000
2014/07/29 73 74 73 73 67,000
2014/07/28 74 74 73 73 336,000
2014/07/25 75 75 73 74 114,000
2014/07/24 74 74 74 74 47,000
2014/07/23 74 74 73 74 53,000
2014/07/22 73 75 73 74 63,000
2014/07/18 74 75 74 74 132,000
2014/07/17 75 76 75 76 40,000
2014/07/16 76 77 74 75 280,000
2014/07/15 76 77 76 76 70,000
2014/07/14 76 77 75 77 55,000
2014/07/11 74 76 74 75 131,000
2014/07/10 80 80 75 75 340,000
2014/07/09 79 79 76 78 309,000
2014/07/08 76 78 76 78 240,000
2014/07/07 76 77 76 77 114,000
2014/07/04 75 76 75 75 43,000
2014/07/03 75 75 74 75 66,000
2014/07/02 75 76 75 75 127,000
2014/07/01 75 76 75 75 32,000
2014/06/30 76 76 75 75 106,000
2014/06/27 76 76 75 76 120,000
2014/06/26 76 77 75 75 99,000
2014/06/25 76 76 75 75 111,000
2014/06/24 75 77 75 76 103,000
2014/06/23 76 77 75 75 133,000
2014/06/20 76 77 76 76 101,000
2014/06/19 76 77 75 76 170,000
2014/06/18 74 75 74 75 104,000
2014/06/17 73 74 73 74 28,000
2014/06/16 73 74 73 74 176,000
2014/06/13 72 73 72 73 146,000
2014/06/12 71 73 71 72 65,000
2014/06/11 71 72 71 71 30,000
2014/06/10 72 72 71 71 124,000
2014/06/09 72 73 72 72 213,000
2014/06/06 72 73 72 72 153,000
2014/06/05 73 73 71 72 150,000
2014/06/04 71 73 71 72 110,000
2014/06/03 71 72 70 72 98,000
2014/06/02 70 71 70 70 192,000
2014/05/30 70 70 70 70 98,000
2014/05/29 71 71 70 70 116,000
2014/05/28 71 71 71 71 14,000
2014/05/27 72 72 71 71 103,000
2014/05/26 71 72 71 72 154,000
2014/05/23 69 71 69 71 84,000
2014/05/22 68 70 67 69 65,000
2014/05/21 66 67 66 67 112,000
2014/05/20 66 67 66 67 214,000
2014/05/19 69 69 66 66 244,000
2014/05/16 70 70 68 69 139,000
2014/05/15 71 71 70 70 88,000
2014/05/14 71 71 69 70 144,000
2014/05/13 69 72 69 72 158,000
2014/05/12 69 70 68 68 121,000
2014/05/09 69 70 69 70 38,000
2014/05/08 70 70 69 69 136,000
2014/05/07 70 70 69 69 441,000
2014/05/02 71 71 70 70 186,000
2014/05/01 70 71 69 70 42,000
2014/04/30 70 71 69 69 92,000
2014/04/28 71 71 69 70 126,000
2014/04/25 71 72 70 71 78,000
2014/04/24 71 71 71 71 23,000
2014/04/23 71 71 71 71 44,000
2014/04/22 72 72 71 71 33,000
2014/04/21 71 72 71 71 12,000
2014/04/18 72 72 71 71 140,000
2014/04/17 73 73 72 72 59,000
2014/04/16 71 73 71 73 95,000
2014/04/15 71 72 71 72 69,000
2014/04/14 70 71 70 71 25,000
2014/04/11 70 71 69 70 154,000
2014/04/10 72 72 71 71 100,000
2014/04/09 72 73 71 71 97,000
2014/04/08 72 73 72 72 42,000
2014/04/07 73 74 72 73 74,000
2014/04/04 75 75 73 73 89,000
2014/04/03 74 75 73 75 87,000
2014/04/02 74 75 74 74 206,000
2014/04/01 73 74 73 74 74,000
2014/03/31 74 75 73 73 109,000
2014/03/28 72 75 72 73 492,000
2014/03/27 73 73 72 72 86,000
2014/03/26 73 73 71 73 99,000
2014/03/25 73 73 72 73 91,000
2014/03/24 71 73 71 72 237,000
2014/03/20 72 73 71 71 926,000
2014/03/19 73 74 71 73 218,000
2014/03/18 75 77 73 73 1,559,000
2014/03/17 71 71 68 68 130,000
2014/03/14 72 73 71 71 154,000
2014/03/13 73 73 72 72 28,000
2014/03/12 74 74 72 72 76,000
2014/03/11 73 74 73 74 35,000
2014/03/10 74 74 73 74 11,000
2014/03/07 74 74 72 74 235,000
2014/03/06 72 73 72 73 37,000
2014/03/05 72 73 72 73 49,000
2014/03/04 70 72 70 72 91,000
2014/03/03 72 72 71 71 61,000
2014/02/28 73 73 72 72 75,000
2014/02/27 74 75 72 72 57,000
2014/02/26 73 74 73 74 106,000
2014/02/25 74 74 73 74 61,000
2014/02/24 74 74 73 74 81,000
2014/02/21 72 74 72 73 112,000
2014/02/20 73 73 71 71 111,000
2014/02/19 74 74 72 72 77,000
2014/02/18 72 74 71 74 89,000
2014/02/17 72 72 71 72 60,000
2014/02/14 72 73 71 71 533,000
2014/02/13 75 75 72 72 351,000
2014/02/12 74 75 74 75 275,000
2014/02/10 74 76 73 76 234,000
2014/02/07 73 74 72 73 236,000
2014/02/06 70 73 70 71 247,000
2014/02/05 72 72 70 70 297,000
2014/02/04 69 71 68 69 693,000
2014/02/03 78 78 70 74 692,000
2014/01/31 80 81 78 79 241,000
2014/01/30 81 81 79 79 509,000
2014/01/29 81 83 81 82 332,000
2014/01/28 81 82 80 80 303,000
2014/01/27 81 81 80 81 450,000
2014/01/24 83 84 83 83 440,000
2014/01/23 83 88 83 84 1,425,000
2014/01/22 86 86 83 84 716,000
2014/01/21 88 88 85 85 124,000
2014/01/20 87 87 86 86 571,000
2014/01/17 86 89 85 88 1,122,000
2014/01/16 84 86 84 85 399,000
2014/01/15 84 85 83 83 237,000
2014/01/14 84 84 81 83 714,000
2014/01/10 84 86 84 85 761,000
2014/01/09 84 85 83 84 283,000
2014/01/08 82 85 82 84 499,000
2014/01/07 83 84 82 82 454,000
2014/01/06 82 83 81 83 169,000

このページの先頭へ