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
2019/12/30 85 85 84 85 57,700
2019/12/27 84 85 84 85 141,300
2019/12/26 84 85 84 85 21,800
2019/12/25 85 85 84 85 227,600
2019/12/24 85 85 84 84 57,900
2019/12/23 85 86 84 85 115,600
2019/12/20 85 86 85 85 64,600
2019/12/19 85 86 85 86 26,300
2019/12/18 85 86 84 84 93,600
2019/12/17 85 86 85 85 77,900
2019/12/16 86 86 85 86 135,800
2019/12/13 86 86 85 86 47,400
2019/12/12 86 86 85 86 33,400
2019/12/11 86 86 85 86 89,800
2019/12/10 85 87 84 85 243,200
2019/12/09 84 86 84 85 60,200
2019/12/06 85 85 84 84 23,300
2019/12/05 85 86 84 84 22,500
2019/12/04 85 86 84 85 40,100
2019/12/03 84 86 84 85 151,000
2019/12/02 85 86 85 85 34,600
2019/11/29 86 86 85 85 15,900
2019/11/28 85 86 85 86 18,400
2019/11/27 85 86 85 86 23,600
2019/11/26 86 86 85 85 16,400
2019/11/25 86 86 85 86 112,600
2019/11/22 85 86 84 85 73,900
2019/11/21 85 86 84 84 42,200
2019/11/20 84 86 84 85 32,700
2019/11/19 85 86 85 85 56,200
2019/11/18 84 86 84 85 74,200
2019/11/15 85 86 84 84 156,700
2019/11/14 87 87 85 85 115,300
2019/11/13 87 87 85 87 276,700
2019/11/12 86 88 85 87 233,300
2019/11/11 86 86 85 85 63,200
2019/11/08 85 86 84 85 122,800
2019/11/07 86 86 84 84 264,500
2019/11/06 86 88 85 86 242,200
2019/11/05 86 87 85 86 242,500
2019/11/01 85 86 84 86 94,000
2019/10/31 85 87 84 86 149,900
2019/10/30 85 85 84 85 117,500
2019/10/29 85 86 84 86 308,100
2019/10/28 84 84 83 84 203,200
2019/10/25 84 85 83 83 92,700
2019/10/24 85 85 82 83 418,500
2019/10/23 83 84 82 84 185,700
2019/10/21 83 83 82 82 106,100
2019/10/18 82 83 82 82 41,600
2019/10/17 84 84 81 82 283,400
2019/10/16 81 83 81 83 409,100
2019/10/15 81 81 80 81 47,000
2019/10/11 80 81 80 81 19,600
2019/10/10 81 81 80 80 152,500
2019/10/09 81 82 80 82 83,600
2019/10/08 80 81 80 81 49,600
2019/10/07 81 81 80 80 29,900
2019/10/04 80 81 80 81 21,800
2019/10/03 80 81 80 81 18,300
2019/10/02 81 81 80 81 41,900
2019/10/01 81 81 80 81 82,700
2019/09/30 82 82 80 80 129,700
2019/09/27 82 82 81 81 50,900
2019/09/26 82 82 81 82 125,600
2019/09/25 82 82 81 82 33,300
2019/09/24 82 82 81 82 94,700
2019/09/20 82 82 81 82 16,900
2019/09/19 81 82 81 81 45,400
2019/09/18 81 82 81 81 30,700
2019/09/17 81 82 81 81 83,800
2019/09/13 82 82 81 82 77,800
2019/09/12 82 82 81 82 181,600
2019/09/11 82 82 81 82 66,400
2019/09/10 82 82 81 82 21,500
2019/09/09 81 82 81 81 37,700
2019/09/06 81 82 81 81 20,500
2019/09/05 82 82 81 82 50,100
2019/09/04 81 82 81 82 24,600
2019/09/03 81 82 81 82 21,600
2019/09/02 81 82 80 82 65,700
2019/08/30 81 81 80 80 29,700
2019/08/29 81 81 80 81 17,100
2019/08/28 81 82 80 81 70,500
2019/08/27 81 81 80 80 19,200
2019/08/26 80 82 80 81 89,300
2019/08/23 81 82 80 81 105,500
2019/08/22 80 81 80 80 24,600
2019/08/21 80 81 80 80 114,700
2019/08/20 81 82 80 81 188,100
2019/08/19 82 83 81 81 84,300
2019/08/16 82 83 81 81 70,400
2019/08/15 81 82 81 81 78,100
2019/08/14 83 84 82 83 17,600
2019/08/13 82 83 82 82 82,400
2019/08/09 82 84 82 83 96,800
2019/08/08 82 84 81 82 229,700
2019/08/07 82 83 82 82 16,800
2019/08/06 82 83 81 82 122,000
2019/08/05 83 84 82 82 81,900
2019/08/02 83 84 82 83 110,200
2019/08/01 83 84 83 84 9,900
2019/07/31 84 84 83 83 52,200
2019/07/30 84 85 84 85 123,200
2019/07/29 84 85 83 84 72,100
2019/07/26 84 84 83 83 40,400
2019/07/25 84 85 83 83 118,600
2019/07/24 84 85 83 84 65,100
2019/07/23 84 84 83 84 9,000
2019/07/22 82 84 82 84 70,600
2019/07/19 82 83 82 82 55,700
2019/07/18 83 84 82 82 138,700
2019/07/17 83 84 83 83 19,900
2019/07/16 84 84 83 83 42,400
2019/07/12 84 85 83 83 46,500
2019/07/11 83 85 83 84 147,700
2019/07/10 83 84 83 83 157,400
2019/07/09 83 84 82 83 268,300
2019/07/08 82 83 82 83 43,200
2019/07/05 82 83 81 82 98,300
2019/07/04 82 83 81 82 93,500
2019/07/03 82 82 81 82 24,800
2019/07/02 82 82 81 82 26,900
2019/07/01 82 82 81 82 101,500
2019/06/28 81 82 81 81 37,000
2019/06/27 81 82 81 81 51,300
2019/06/26 81 82 80 81 95,000
2019/06/25 81 82 81 82 12,800
2019/06/24 82 82 81 81 142,700
2019/06/21 82 82 81 81 163,500
2019/06/20 83 83 81 82 148,200
2019/06/19 82 83 82 82 29,300
2019/06/18 83 83 81 82 76,000
2019/06/17 84 84 82 82 76,400
2019/06/14 84 84 82 84 80,800
2019/06/13 82 83 82 83 36,800
2019/06/12 83 85 82 82 207,400
2019/06/11 82 84 81 82 114,500
2019/06/10 82 82 81 82 45,800
2019/06/07 82 82 81 81 22,900
2019/06/06 82 83 81 81 56,500
2019/06/05 81 83 81 82 87,700
2019/06/04 81 81 80 81 54,900
2019/06/03 81 82 80 80 103,000
2019/05/31 82 82 81 82 54,600
2019/05/30 80 83 80 82 161,100
2019/05/29 80 82 80 80 130,200
2019/05/28 80 81 80 80 47,500
2019/05/27 81 81 80 80 46,100
2019/05/24 80 81 80 81 50,500
2019/05/23 81 81 80 81 40,300
2019/05/22 80 81 80 80 27,300
2019/05/21 80 81 80 81 50,200
2019/05/20 81 81 80 81 30,200
2019/05/17 80 81 80 81 65,300
2019/05/16 80 81 80 80 44,900
2019/05/15 82 82 80 81 168,700
2019/05/14 80 82 80 82 115,100
2019/05/13 83 83 80 81 199,800
2019/05/10 81 83 81 83 123,800
2019/05/09 81 82 81 81 19,000
2019/05/08 81 82 81 81 91,000
2019/05/07 81 83 81 82 38,500
2019/04/26 82 82 81 81 36,000
2019/04/25 81 83 80 83 100,200
2019/04/24 81 82 80 81 57,300
2019/04/23 82 82 80 81 58,300
2019/04/22 81 82 81 81 27,900
2019/04/19 82 83 81 82 149,800
2019/04/18 83 83 82 83 58,000
2019/04/17 82 83 82 82 26,100
2019/04/16 82 83 82 82 25,600
2019/04/15 83 83 82 82 80,000
2019/04/12 84 84 83 83 69,200
2019/04/11 83 83 82 83 104,100
2019/04/10 84 85 81 83 730,300
2019/04/09 82 86 81 85 556,200
2019/04/08 82 82 81 82 55,700
2019/04/05 83 83 81 82 87,100
2019/04/04 81 83 81 82 65,600
2019/04/03 80 82 80 81 39,100
2019/04/02 81 82 80 80 58,300
2019/04/01 80 83 80 81 211,300
2019/03/29 80 80 79 79 83,500
2019/03/28 80 80 79 80 95,100
2019/03/27 81 81 79 80 197,600
2019/03/26 80 82 79 82 186,300
2019/03/25 81 81 79 80 150,600
2019/03/22 80 81 79 80 73,600
2019/03/20 80 80 79 80 62,800
2019/03/19 79 80 79 80 63,100
2019/03/18 80 80 79 80 111,000
2019/03/15 79 80 79 80 70,000
2019/03/14 79 80 79 80 39,700
2019/03/13 78 80 78 79 118,100
2019/03/12 79 80 78 79 169,600
2019/03/11 81 81 78 78 127,600
2019/03/08 81 82 79 80 290,400
2019/03/07 83 83 81 81 385,000
2019/03/06 83 84 82 82 91,800
2019/03/05 84 84 82 83 88,600
2019/03/04 83 84 83 83 89,300
2019/03/01 82 83 81 83 126,100
2019/02/28 83 83 82 82 35,900
2019/02/27 82 83 82 83 69,000
2019/02/26 83 83 82 82 61,900
2019/02/25 82 83 81 82 73,500
2019/02/22 82 82 81 82 39,700
2019/02/21 81 82 81 81 139,100
2019/02/20 81 83 81 82 74,100
2019/02/19 81 82 81 81 54,100
2019/02/18 82 82 81 81 28,600
2019/02/15 81 82 80 81 61,700
2019/02/14 81 82 81 81 79,000
2019/02/13 83 83 82 82 36,300
2019/02/12 81 83 80 83 110,800
2019/02/08 85 85 79 81 453,500
2019/02/07 88 89 86 86 199,000
2019/02/06 85 87 84 87 88,900
2019/02/05 84 85 84 85 70,400
2019/02/04 83 84 83 84 26,500
2019/02/01 83 83 82 82 43,500
2019/01/31 82 83 82 83 42,100
2019/01/30 82 83 82 82 24,000
2019/01/29 82 83 82 82 69,300
2019/01/28 84 85 82 82 125,600
2019/01/25 83 84 82 83 61,800
2019/01/24 82 83 81 83 33,600
2019/01/23 82 83 81 82 51,600
2019/01/22 82 83 81 82 45,000
2019/01/21 83 83 82 82 91,800
2019/01/18 82 84 81 81 357,700
2019/01/17 81 82 80 82 186,400
2019/01/16 80 81 80 80 30,600
2019/01/15 79 80 79 80 61,200
2019/01/11 80 81 80 80 75,000
2019/01/10 81 82 80 80 106,600
2019/01/09 81 82 79 81 199,300
2019/01/08 80 82 79 81 180,900
2019/01/07 78 80 77 79 135,400
2019/01/04 75 76 74 76 78,700

このページの先頭へ