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
2017/12/29 107 109 106 107 721,500
2017/12/28 108 109 107 107 277,400
2017/12/27 106 109 105 107 424,500
2017/12/26 107 109 105 106 698,000
2017/12/25 109 110 108 108 290,900
2017/12/22 110 111 108 109 566,300
2017/12/21 111 114 110 110 1,010,500
2017/12/20 115 120 110 112 2,729,400
2017/12/19 115 118 114 116 614,100
2017/12/18 118 119 113 114 834,200
2017/12/15 115 118 113 118 758,300
2017/12/14 114 116 112 115 778,300
2017/12/13 113 115 111 113 579,700
2017/12/12 118 119 113 114 1,502,000
2017/12/11 108 118 107 118 2,366,600
2017/12/08 106 109 105 107 514,600
2017/12/07 103 107 102 106 550,400
2017/12/06 104 105 101 102 1,016,100
2017/12/05 109 109 104 105 1,266,500
2017/12/04 116 117 110 111 1,311,600
2017/12/01 115 121 111 116 1,964,900
2017/11/30 117 117 111 115 1,386,800
2017/11/29 122 123 112 116 5,190,500
2017/11/28 105 118 105 117 4,700,300
2017/11/27 104 105 103 105 300,100
2017/11/24 103 104 103 104 155,100
2017/11/22 105 106 103 105 456,400
2017/11/21 100 105 99 105 1,105,000
2017/11/20 99 100 99 100 126,100
2017/11/17 99 101 99 99 177,800
2017/11/16 98 100 98 100 134,400
2017/11/15 100 100 97 98 561,000
2017/11/14 101 102 100 100 285,400
2017/11/13 102 102 101 101 116,300
2017/11/10 102 104 101 101 319,200
2017/11/09 105 106 101 103 1,180,800
2017/11/08 101 102 101 102 175,800
2017/11/07 102 103 100 102 564,500
2017/11/06 102 103 101 101 338,300
2017/11/02 104 105 101 104 1,081,900
2017/11/01 107 107 102 105 1,409,900
2017/10/31 108 109 106 107 671,200
2017/10/30 108 109 105 106 668,900
2017/10/27 106 109 106 108 556,000
2017/10/26 104 106 104 105 366,600
2017/10/25 108 110 105 105 1,231,400
2017/10/24 104 107 104 106 652,000
2017/10/23 106 107 104 104 558,700
2017/10/20 104 105 102 104 496,700
2017/10/19 108 108 104 105 665,700
2017/10/18 110 110 108 108 350,100
2017/10/17 111 111 107 110 969,200
2017/10/16 110 114 109 110 1,445,700
2017/10/13 114 114 107 110 2,029,200
2017/10/12 117 117 112 113 1,614,100
2017/10/11 119 119 113 115 2,916,300
2017/10/10 122 125 119 121 4,757,700
2017/10/06 109 141 107 127 43,731,200
2017/10/05 103 103 100 100 1,437,000
2017/10/04 111 115 103 103 5,675,500
2017/10/03 104 119 102 115 26,051,000
2017/10/02 85 90 85 89 1,290,700
2017/09/29 85 85 84 85 197,000
2017/09/28 85 85 84 85 64,000
2017/09/27 84 85 83 85 145,000
2017/09/26 85 85 83 83 498,000
2017/09/25 84 85 83 85 209,000
2017/09/22 83 84 82 83 132,000
2017/09/21 84 84 83 83 80,000
2017/09/20 84 85 83 84 210,000
2017/09/19 83 84 82 84 260,000
2017/09/15 83 83 82 82 84,000
2017/09/14 81 83 81 83 124,000
2017/09/13 81 82 81 81 47,000
2017/09/12 81 82 80 81 167,000
2017/09/11 80 81 80 80 59,000
2017/09/08 81 81 80 80 186,000
2017/09/07 81 82 81 81 39,000
2017/09/06 80 82 80 81 74,000
2017/09/05 81 82 80 81 187,000
2017/09/04 83 83 81 81 147,000
2017/09/01 82 83 81 83 148,000
2017/08/31 82 82 81 82 156,000
2017/08/30 82 83 81 81 121,000
2017/08/29 82 83 82 82 184,000
2017/08/28 82 83 81 83 219,000
2017/08/25 82 82 81 81 66,000
2017/08/24 81 82 81 82 115,000
2017/08/23 82 82 81 82 225,000
2017/08/22 82 83 81 81 191,000
2017/08/21 82 82 80 81 161,000
2017/08/18 81 81 80 81 210,000
2017/08/17 80 82 80 81 370,000
2017/08/16 80 81 79 80 155,000
2017/08/15 80 81 79 80 383,000
2017/08/14 78 89 77 78 3,138,000
2017/08/10 76 77 75 77 123,000
2017/08/09 78 78 76 76 54,000
2017/08/08 77 78 77 78 99,000
2017/08/07 77 78 76 77 75,000
2017/08/04 77 78 76 77 311,000
2017/08/03 77 78 77 77 138,000
2017/08/02 76 77 76 77 41,000
2017/08/01 77 77 76 76 206,000
2017/07/31 79 79 77 77 414,000
2017/07/28 79 79 77 79 382,000
2017/07/27 79 80 78 79 225,000
2017/07/26 78 80 78 79 296,000
2017/07/25 78 79 77 78 776,000
2017/07/24 79 81 78 81 640,000
2017/07/21 77 79 77 78 447,000
2017/07/20 77 77 76 77 48,000
2017/07/19 76 77 76 77 102,000
2017/07/18 77 77 76 76 61,000
2017/07/14 77 78 76 77 115,000
2017/07/13 77 78 76 78 100,000
2017/07/12 77 78 76 76 212,000
2017/07/11 76 79 76 77 674,000
2017/07/10 76 76 75 76 135,000
2017/07/07 75 76 74 75 260,000
2017/07/06 76 77 75 75 273,000
2017/07/05 75 76 74 75 109,000
2017/07/04 76 76 74 74 122,000
2017/07/03 75 76 74 75 235,000
2017/06/30 75 75 74 75 106,000
2017/06/29 73 76 72 76 680,000
2017/06/28 73 73 72 73 140,000
2017/06/27 73 74 73 73 95,000
2017/06/26 73 73 72 73 31,000
2017/06/23 73 73 72 72 112,000
2017/06/22 73 74 72 72 85,000
2017/06/21 73 73 72 72 69,000
2017/06/20 74 74 73 73 66,000
2017/06/19 73 74 72 74 183,000
2017/06/16 72 73 71 72 113,000
2017/06/15 72 73 71 72 181,000
2017/06/14 72 72 71 72 184,000
2017/06/13 72 72 71 71 38,000
2017/06/12 72 72 71 71 52,000
2017/06/09 71 72 71 71 76,000
2017/06/08 71 72 71 72 77,000
2017/06/07 72 72 71 72 45,000
2017/06/06 72 72 71 72 65,000
2017/06/05 72 72 71 72 72,000
2017/06/02 71 73 71 72 174,000
2017/06/01 72 73 71 73 76,000
2017/05/31 71 72 71 71 54,000
2017/05/30 72 72 71 72 33,000
2017/05/29 73 73 71 72 84,000
2017/05/26 73 73 72 73 55,000
2017/05/25 73 73 72 73 56,000
2017/05/24 72 73 71 72 65,000
2017/05/23 72 72 71 72 44,000
2017/05/22 71 72 71 71 58,000
2017/05/19 71 71 70 71 52,000
2017/05/18 71 71 70 70 148,000
2017/05/17 71 72 71 71 18,000
2017/05/16 72 72 71 72 49,000
2017/05/15 72 72 71 71 70,000
2017/05/12 71 72 71 72 268,000
2017/05/11 72 72 71 72 209,000
2017/05/10 72 73 72 73 92,000
2017/05/09 72 74 72 72 274,000
2017/05/08 71 72 71 72 226,000
2017/05/02 71 71 70 71 56,000
2017/05/01 71 71 70 71 29,000
2017/04/28 71 71 70 71 30,000
2017/04/27 71 71 70 71 68,000
2017/04/26 70 71 70 71 193,000
2017/04/25 69 70 69 70 38,000
2017/04/24 71 71 69 69 146,000
2017/04/21 70 70 70 70 45,000
2017/04/20 70 71 70 70 122,000
2017/04/19 69 70 68 70 64,000
2017/04/18 69 70 68 69 145,000
2017/04/17 68 68 68 68 71,000
2017/04/14 68 68 67 68 43,000
2017/04/13 68 68 67 68 225,000
2017/04/12 69 69 68 68 188,000
2017/04/11 70 70 69 69 31,000
2017/04/10 70 71 69 70 126,000
2017/04/07 70 71 69 69 117,000
2017/04/06 70 70 69 70 207,000
2017/04/05 71 72 70 71 540,000
2017/04/04 74 74 72 72 216,000
2017/04/03 73 74 73 74 26,000
2017/03/31 75 75 73 73 101,000
2017/03/30 76 77 74 74 333,000
2017/03/29 75 76 74 75 205,000
2017/03/28 76 77 75 76 173,000
2017/03/27 77 77 75 77 134,000
2017/03/24 76 77 76 77 117,000
2017/03/23 76 76 75 76 111,000
2017/03/22 76 77 75 76 297,000
2017/03/21 77 77 76 77 136,000
2017/03/17 77 77 76 76 154,000
2017/03/16 77 78 76 78 58,000
2017/03/15 77 78 76 77 98,000
2017/03/14 78 78 77 77 64,000
2017/03/13 78 78 77 78 211,000
2017/03/10 77 78 77 78 91,000
2017/03/09 78 78 77 78 67,000
2017/03/08 78 78 77 77 53,000
2017/03/07 78 78 77 78 70,000
2017/03/06 76 78 76 78 101,000
2017/03/03 78 78 76 76 142,000
2017/03/02 78 78 77 78 148,000
2017/03/01 78 78 76 76 155,000
2017/02/28 77 77 77 77 49,000
2017/02/27 77 77 76 76 114,000
2017/02/24 76 77 76 76 82,000
2017/02/23 78 78 75 76 348,000
2017/02/22 79 80 78 78 392,000
2017/02/21 76 78 76 78 569,000
2017/02/20 75 76 75 75 113,000
2017/02/17 75 75 74 75 277,000
2017/02/16 74 75 73 74 164,000
2017/02/15 74 75 73 74 120,000
2017/02/14 74 75 73 73 142,000
2017/02/13 74 75 74 74 300,000
2017/02/10 75 75 73 74 329,000
2017/02/09 75 77 73 74 1,944,000
2017/02/08 72 72 71 71 130,000
2017/02/07 72 72 71 72 158,000
2017/02/06 72 73 71 72 236,000
2017/02/03 72 72 71 71 57,000
2017/02/02 72 72 71 72 180,000
2017/02/01 72 72 71 71 12,000
2017/01/31 71 72 71 72 91,000
2017/01/30 71 72 71 72 63,000
2017/01/27 71 72 70 71 172,000
2017/01/26 71 72 70 71 127,000
2017/01/25 71 72 70 71 129,000
2017/01/24 71 72 70 70 155,000
2017/01/23 71 72 71 71 162,000
2017/01/20 71 72 71 71 101,000
2017/01/19 71 73 71 71 214,000
2017/01/18 70 71 70 71 59,000
2017/01/17 71 71 70 71 137,000
2017/01/16 72 72 71 72 287,000
2017/01/13 72 72 71 72 59,000
2017/01/12 72 72 71 72 48,000
2017/01/11 72 73 71 72 133,000
2017/01/10 71 73 71 72 286,000
2017/01/06 73 73 72 72 359,000
2017/01/05 72 74 72 74 239,000
2017/01/04 71 73 70 73 349,000

このページの先頭へ