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
2020/12/30 107 107 105 107 546,100
2020/12/29 106 108 105 106 873,600
2020/12/28 114 116 106 106 2,001,100
2020/12/25 113 113 110 111 830,500
2020/12/24 111 115 109 113 1,137,600
2020/12/23 113 114 108 111 2,154,200
2020/12/22 105 120 105 112 5,547,800
2020/12/21 106 106 105 105 321,500
2020/12/18 109 110 105 105 873,900
2020/12/17 106 114 105 110 1,927,000
2020/12/16 107 108 105 106 195,500
2020/12/15 107 108 106 108 284,400
2020/12/14 106 109 105 108 565,400
2020/12/11 105 106 105 105 226,500
2020/12/10 106 107 104 105 379,800
2020/12/09 107 107 105 106 193,900
2020/12/08 104 108 104 108 643,500
2020/12/07 107 107 104 105 575,600
2020/12/04 108 110 105 106 1,466,400
2020/12/03 110 111 108 108 792,800
2020/12/02 108 111 107 110 1,531,000
2020/12/01 114 115 107 107 2,244,400
2020/11/30 119 119 115 115 839,600
2020/11/27 117 119 114 119 1,731,300
2020/11/26 120 120 115 116 1,098,400
2020/11/25 123 124 118 118 1,286,000
2020/11/24 119 124 117 121 1,299,100
2020/11/20 118 123 117 120 2,551,600
2020/11/19 136 137 120 120 9,793,700
2020/11/18 117 139 114 129 5,756,600
2020/11/17 120 123 115 119 3,484,200
2020/11/16 143 147 130 130 12,048,800
2020/11/13 110 143 109 129 24,778,900
2020/11/12 105 110 104 107 783,400
2020/11/11 102 106 102 106 452,400
2020/11/10 101 102 100 101 107,000
2020/11/09 99 101 99 101 130,700
2020/11/06 99 100 99 100 128,800
2020/11/05 100 101 99 101 186,700
2020/11/04 100 100 99 99 84,700
2020/11/02 99 101 99 99 139,500
2020/10/30 101 102 99 99 274,100
2020/10/29 100 102 100 101 167,700
2020/10/28 103 104 100 102 336,400
2020/10/27 102 104 102 104 146,900
2020/10/26 104 105 103 104 71,700
2020/10/23 104 104 103 103 248,100
2020/10/22 106 106 104 104 172,400
2020/10/21 106 107 105 107 80,400
2020/10/20 108 108 105 106 111,500
2020/10/19 106 107 105 107 143,000
2020/10/16 106 106 105 105 383,600
2020/10/15 107 108 106 106 197,400
2020/10/14 108 109 107 107 80,800
2020/10/13 108 109 107 108 275,000
2020/10/12 109 110 108 108 249,900
2020/10/09 110 110 109 110 261,600
2020/10/08 111 111 109 109 85,900
2020/10/07 109 111 109 111 198,100
2020/10/06 110 111 110 110 124,200
2020/10/05 108 112 108 111 314,800
2020/10/02 111 111 107 108 700,200
2020/09/30 111 112 109 110 286,300
2020/09/29 111 112 110 110 191,000
2020/09/28 110 112 108 112 371,000
2020/09/25 111 113 111 111 234,300
2020/09/24 113 114 108 110 764,700
2020/09/23 115 117 114 114 279,400
2020/09/18 115 116 114 115 213,500
2020/09/17 114 116 114 115 199,400
2020/09/16 114 117 114 114 176,000
2020/09/15 114 116 113 115 248,700
2020/09/14 113 116 113 116 278,400
2020/09/11 112 114 111 113 399,700
2020/09/10 112 113 111 113 269,900
2020/09/09 113 113 111 113 184,700
2020/09/08 112 113 111 113 162,400
2020/09/07 112 114 111 111 152,300
2020/09/04 111 112 111 112 162,100
2020/09/03 112 114 112 113 254,200
2020/09/02 113 113 111 112 195,000
2020/09/01 112 114 111 113 308,300
2020/08/31 112 114 112 112 420,100
2020/08/28 116 116 110 111 482,500
2020/08/27 116 117 114 115 384,700
2020/08/26 116 118 115 115 210,900
2020/08/25 113 118 112 117 536,900
2020/08/24 113 113 112 113 122,500
2020/08/21 112 113 111 112 84,700
2020/08/20 113 113 111 112 158,700
2020/08/19 113 114 113 114 211,100
2020/08/18 110 114 110 113 282,500
2020/08/17 110 111 109 110 225,900
2020/08/14 112 113 110 110 249,200
2020/08/13 110 112 110 112 168,500
2020/08/12 110 112 110 111 166,900
2020/08/11 111 112 110 112 257,100
2020/08/07 110 111 109 109 207,200
2020/08/06 111 113 110 110 275,100
2020/08/05 115 117 111 112 762,700
2020/08/04 115 116 113 115 401,500
2020/08/03 111 115 109 115 393,300
2020/07/31 116 116 111 112 469,300
2020/07/30 115 119 114 117 283,400
2020/07/29 121 123 113 114 1,129,700
2020/07/28 121 123 119 122 374,800
2020/07/27 116 124 114 120 1,223,600
2020/07/22 115 118 115 116 413,500
2020/07/21 115 117 112 116 312,700
2020/07/20 114 116 112 116 231,300
2020/07/17 115 117 112 114 621,300
2020/07/16 113 120 112 115 1,028,100
2020/07/15 112 114 111 112 290,200
2020/07/14 114 114 111 112 282,900
2020/07/13 111 114 109 114 307,000
2020/07/10 113 113 109 109 723,600
2020/07/09 111 117 111 113 880,600
2020/07/08 113 114 112 113 205,500
2020/07/07 115 115 111 113 321,000
2020/07/06 110 114 109 114 687,900
2020/07/03 110 112 106 108 752,100
2020/07/02 107 112 104 108 1,723,300
2020/07/01 109 110 106 108 545,700
2020/06/30 113 113 108 109 929,700
2020/06/29 116 121 112 113 1,370,700
2020/06/26 120 120 116 117 935,600
2020/06/25 122 123 119 120 1,030,300
2020/06/24 123 128 122 122 1,112,000
2020/06/23 124 124 122 123 292,800
2020/06/22 121 124 120 122 620,300
2020/06/19 122 123 121 122 539,700
2020/06/18 121 122 120 120 270,600
2020/06/17 122 123 121 122 391,200
2020/06/16 119 123 119 122 461,200
2020/06/15 123 124 118 119 1,106,200
2020/06/12 118 130 117 121 2,391,400
2020/06/11 124 124 121 121 803,700
2020/06/10 126 127 125 126 634,900
2020/06/09 132 132 126 128 997,000
2020/06/08 134 134 130 130 954,900
2020/06/05 135 136 130 134 1,373,800
2020/06/04 141 142 133 136 2,379,600
2020/06/03 135 142 130 140 4,818,500
2020/06/02 134 135 126 133 2,755,400
2020/06/01 129 139 128 133 4,192,200
2020/05/29 121 131 118 127 5,279,500
2020/05/28 119 123 119 120 1,043,700
2020/05/27 119 120 116 120 836,600
2020/05/26 122 122 117 118 1,836,900
2020/05/25 125 129 123 128 782,500
2020/05/22 124 126 122 123 318,300
2020/05/21 127 128 123 124 602,100
2020/05/20 122 127 122 126 656,600
2020/05/19 123 123 120 122 305,500
2020/05/18 122 123 119 121 466,500
2020/05/15 123 126 120 122 642,600
2020/05/14 130 130 122 122 717,300
2020/05/13 133 133 128 129 546,000
2020/05/12 132 135 129 132 785,200
2020/05/11 123 133 123 130 1,232,400
2020/05/08 122 125 121 123 583,300
2020/05/07 120 123 119 121 545,800
2020/05/01 126 129 120 123 1,482,200
2020/04/30 127 130 126 127 738,500
2020/04/28 128 129 125 127 519,300
2020/04/27 127 129 125 128 578,500
2020/04/24 127 130 124 125 679,300
2020/04/23 127 133 127 129 1,008,500
2020/04/22 128 130 125 127 1,084,900
2020/04/21 140 140 130 131 808,400
2020/04/20 140 140 137 139 703,100
2020/04/17 143 145 142 142 728,100
2020/04/16 149 153 143 145 2,411,900
2020/04/15 144 147 139 141 1,379,500
2020/04/14 147 149 141 143 1,503,200
2020/04/13 151 153 148 149 1,127,800
2020/04/10 151 156 147 150 2,538,200
2020/04/09 153 155 146 147 1,417,100
2020/04/08 157 159 148 150 1,799,100
2020/04/07 163 167 154 156 5,191,200
2020/04/06 153 177 145 165 14,210,600
2020/04/03 153 162 137 138 3,999,700
2020/04/02 133 165 133 148 9,582,600
2020/04/01 158 158 132 135 2,897,800
2020/03/31 174 175 159 160 3,424,300
2020/03/30 162 193 160 177 10,969,400
2020/03/27 191 210 166 167 18,928,700
2020/03/26 108 161 107 161 9,115,800
2020/03/25 109 114 108 111 1,528,700
2020/03/24 107 110 103 105 987,000
2020/03/23 100 107 99 104 1,122,700
2020/03/19 108 109 100 101 1,157,000
2020/03/18 114 115 103 104 1,491,000
2020/03/17 99 111 99 109 2,133,500
2020/03/16 106 122 102 106 3,688,700
2020/03/13 100 108 98 104 2,101,500
2020/03/12 119 123 113 115 2,146,900
2020/03/11 123 138 121 124 2,427,100
2020/03/10 115 129 107 124 3,270,600
2020/03/09 143 143 121 124 2,856,400
2020/03/06 155 161 145 146 4,040,000
2020/03/05 165 167 152 155 2,132,200
2020/03/04 165 167 159 163 1,769,600
2020/03/03 174 189 160 161 3,024,800
2020/03/02 157 168 156 164 2,222,700
2020/02/28 180 180 157 158 4,001,500
2020/02/27 198 206 181 185 6,179,000
2020/02/26 216 216 185 188 5,498,500
2020/02/25 225 238 216 218 5,853,500
2020/02/21 222 231 216 220 4,120,600
2020/02/20 222 253 211 226 15,138,200
2020/02/19 235 239 202 228 12,667,200
2020/02/18 274 279 246 251 15,745,300
2020/02/17 270 314 255 279 56,042,600
2020/02/14 270 270 239 250 29,861,400
2020/02/13 230 250 207 214 19,399,700
2020/02/12 215 280 210 250 41,634,700
2020/02/10 178 215 177 215 51,315,100
2020/02/07 162 180 148 165 36,316,700
2020/02/06 192 204 143 147 35,925,500
2020/02/05 221 221 221 221 1,278,800
2020/02/04 301 301 301 301 1,168,600
2020/02/03 176 221 171 221 14,977,500
2020/01/31 161 171 137 171 20,716,700
2020/01/30 92 121 88 121 12,625,600
2020/01/29 85 93 85 91 381,600
2020/01/28 87 87 85 85 216,600
2020/01/27 87 87 85 86 230,700
2020/01/24 86 87 85 87 127,800
2020/01/23 86 86 85 85 177,200
2020/01/22 88 88 86 87 115,700
2020/01/21 86 87 85 87 564,700
2020/01/20 86 86 84 86 177,300
2020/01/17 85 86 85 86 123,300
2020/01/16 86 86 84 84 69,200
2020/01/15 86 86 85 86 49,800
2020/01/14 86 86 85 86 17,600
2020/01/10 86 86 85 85 53,100
2020/01/09 85 86 85 86 224,800
2020/01/08 85 85 84 84 136,900
2020/01/07 84 86 84 86 267,400
2020/01/06 84 85 84 85 58,000

このページの先頭へ