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
2021/12/30 97 98 96 97 142,400
2021/12/29 96 97 95 97 162,300
2021/12/28 96 97 95 95 298,200
2021/12/27 97 97 96 97 207,300
2021/12/24 97 98 97 97 69,700
2021/12/23 98 98 97 97 72,400
2021/12/22 97 98 97 98 116,900
2021/12/21 99 100 95 98 553,100
2021/12/20 101 101 99 99 195,900
2021/12/17 101 102 100 100 454,600
2021/12/16 101 101 99 100 76,800
2021/12/15 99 101 99 101 72,000
2021/12/14 100 101 99 99 116,400
2021/12/13 100 101 100 101 73,100
2021/12/10 100 101 99 100 210,400
2021/12/09 101 102 100 100 146,400
2021/12/08 100 101 100 101 87,200
2021/12/07 101 102 100 100 176,400
2021/12/06 101 101 99 99 252,700
2021/12/03 100 102 100 100 145,200
2021/12/02 101 104 100 100 386,000
2021/12/01 100 101 99 101 250,600
2021/11/30 101 102 99 100 820,500
2021/11/29 105 111 100 102 3,542,300
2021/11/26 99 108 99 104 3,048,200
2021/11/25 100 100 98 100 125,300
2021/11/24 99 100 98 99 156,300
2021/11/22 99 100 99 99 89,900
2021/11/19 99 100 99 99 34,100
2021/11/18 100 101 99 99 76,100
2021/11/17 100 100 99 100 39,500
2021/11/16 100 101 99 100 77,800
2021/11/15 100 101 99 101 55,700
2021/11/12 99 101 99 100 127,700
2021/11/11 99 100 99 99 13,300
2021/11/10 99 100 99 99 19,200
2021/11/09 100 100 99 99 37,000
2021/11/08 99 100 99 99 64,400
2021/11/05 100 100 98 99 191,400
2021/11/04 100 100 99 100 34,200
2021/11/02 99 101 99 99 117,300
2021/11/01 100 100 99 100 52,600
2021/10/29 99 100 99 99 52,100
2021/10/28 99 100 99 99 15,600
2021/10/27 100 100 99 99 25,500
2021/10/26 100 101 99 99 96,600
2021/10/25 99 100 99 99 33,900
2021/10/22 99 100 99 99 39,100
2021/10/21 100 102 99 99 357,700
2021/10/20 99 100 99 99 30,600
2021/10/19 99 100 99 99 33,600
2021/10/18 100 100 99 100 50,500
2021/10/15 99 100 99 100 16,700
2021/10/14 99 100 98 100 40,700
2021/10/13 99 100 98 100 86,400
2021/10/12 100 100 99 99 19,600
2021/10/11 100 100 99 100 106,300
2021/10/08 99 100 99 99 59,100
2021/10/07 100 100 98 99 89,800
2021/10/06 98 100 98 100 128,000
2021/10/05 99 100 98 98 174,900
2021/10/04 100 100 99 99 122,600
2021/10/01 99 100 99 99 101,200
2021/09/30 100 101 99 100 116,200
2021/09/29 100 101 99 101 99,400
2021/09/28 100 101 100 101 80,500
2021/09/27 100 101 100 100 134,500
2021/09/24 99 101 99 100 188,500
2021/09/22 100 101 99 99 153,500
2021/09/21 100 101 100 100 102,000
2021/09/17 100 101 100 100 74,100
2021/09/16 101 101 100 101 73,700
2021/09/15 102 102 100 101 241,500
2021/09/14 102 103 101 102 155,200
2021/09/13 101 102 100 102 341,400
2021/09/10 101 101 100 101 91,100
2021/09/09 100 101 100 101 47,200
2021/09/08 100 101 100 101 98,400
2021/09/07 101 101 100 101 216,400
2021/09/06 100 101 100 101 77,400
2021/09/03 101 101 99 100 240,600
2021/09/02 101 102 100 100 120,600
2021/09/01 102 102 100 101 209,500
2021/08/31 101 103 101 101 192,600
2021/08/30 100 102 100 102 360,600
2021/08/27 100 101 100 101 101,200
2021/08/26 100 101 99 101 210,400
2021/08/25 101 101 99 99 174,700
2021/08/24 100 101 100 101 121,100
2021/08/23 98 100 98 100 282,800
2021/08/20 100 100 98 98 412,300
2021/08/19 101 101 99 99 193,600
2021/08/18 102 102 99 101 912,000
2021/08/17 102 103 100 101 603,800
2021/08/16 102 102 101 101 196,700
2021/08/13 104 104 102 102 202,100
2021/08/12 102 104 102 103 213,700
2021/08/11 104 105 102 102 650,000
2021/08/10 106 106 104 104 444,800
2021/08/06 111 111 104 105 1,472,400
2021/08/05 111 114 110 112 798,100
2021/08/04 110 111 108 110 591,000
2021/08/03 109 111 106 111 799,400
2021/08/02 108 112 107 108 1,710,200
2021/07/30 113 116 108 108 3,366,100
2021/07/29 123 133 113 116 14,920,500
2021/07/28 100 143 100 120 34,882,100
2021/07/27 101 101 100 101 24,900
2021/07/26 101 101 100 101 69,800
2021/07/21 100 101 100 100 56,500
2021/07/20 99 101 99 101 50,000
2021/07/19 101 102 99 100 349,600
2021/07/16 101 102 101 101 90,700
2021/07/15 102 103 101 101 83,700
2021/07/14 102 102 101 101 20,300
2021/07/13 102 102 101 102 52,700
2021/07/12 102 103 101 102 194,300
2021/07/09 102 103 100 101 251,200
2021/07/08 102 103 102 103 60,700
2021/07/07 103 103 102 102 21,800
2021/07/06 103 104 102 103 82,800
2021/07/05 103 103 102 102 31,900
2021/07/02 103 104 102 103 114,900
2021/07/01 103 104 102 103 171,300
2021/06/30 104 104 103 103 30,000
2021/06/29 103 104 103 104 76,600
2021/06/28 104 104 103 104 35,100
2021/06/25 103 104 102 104 94,800
2021/06/24 104 104 102 103 128,200
2021/06/23 103 104 102 104 164,000
2021/06/22 103 104 103 104 85,600
2021/06/21 103 103 102 102 232,100
2021/06/18 104 106 103 103 290,300
2021/06/17 104 105 103 103 184,400
2021/06/16 105 106 104 104 251,900
2021/06/15 105 105 103 105 114,900
2021/06/14 105 105 104 105 19,500
2021/06/11 103 104 103 103 132,600
2021/06/10 104 105 103 103 173,100
2021/06/09 104 105 104 104 37,000
2021/06/08 105 105 104 105 40,200
2021/06/07 104 105 104 104 39,800
2021/06/04 105 105 103 104 129,700
2021/06/03 103 105 103 105 84,100
2021/06/02 103 105 103 104 162,700
2021/06/01 104 104 102 102 204,400
2021/05/31 103 104 103 103 34,300
2021/05/28 103 104 102 103 163,000
2021/05/27 105 105 103 103 187,500
2021/05/26 105 105 103 105 119,500
2021/05/25 105 106 104 105 189,000
2021/05/24 105 106 104 105 140,300
2021/05/21 105 106 105 105 42,900
2021/05/20 105 106 103 106 177,800
2021/05/19 105 106 105 105 157,300
2021/05/18 103 106 103 105 144,700
2021/05/17 105 106 103 103 158,400
2021/05/14 102 106 102 104 275,700
2021/05/13 103 105 101 101 640,400
2021/05/12 109 109 104 104 343,600
2021/05/11 109 110 106 107 519,100
2021/05/10 110 111 109 109 70,200
2021/05/07 111 111 110 110 74,700
2021/05/06 109 111 109 111 115,800
2021/04/30 110 110 108 109 217,100
2021/04/28 111 112 111 111 222,600
2021/04/27 112 112 111 111 60,700
2021/04/26 112 112 111 111 127,600
2021/04/23 111 112 110 111 99,500
2021/04/22 112 112 111 112 127,300
2021/04/21 111 112 111 112 159,600
2021/04/20 111 113 110 111 246,400
2021/04/19 113 113 111 112 198,200
2021/04/16 115 115 111 112 302,100
2021/04/15 111 115 110 113 442,200
2021/04/14 110 111 110 111 40,800
2021/04/13 110 111 110 111 38,100
2021/04/12 110 111 109 110 83,400
2021/04/09 110 111 109 110 107,600
2021/04/08 110 111 109 110 81,500
2021/04/07 110 111 109 111 119,700
2021/04/06 110 111 109 109 202,300
2021/04/05 112 112 110 111 213,500
2021/04/02 112 112 110 111 128,100
2021/04/01 111 112 110 111 213,700
2021/03/31 109 111 109 110 151,200
2021/03/30 109 111 108 109 499,000
2021/03/29 112 112 110 111 252,500
2021/03/26 110 112 110 111 352,400
2021/03/25 110 113 109 110 511,100
2021/03/24 110 111 108 109 362,000
2021/03/23 112 115 110 110 813,300
2021/03/22 111 113 110 112 294,400
2021/03/19 112 113 111 111 233,800
2021/03/18 111 113 110 113 537,200
2021/03/17 109 112 109 110 595,300
2021/03/16 109 110 107 108 511,800
2021/03/15 108 109 108 108 67,300
2021/03/12 108 109 107 108 201,600
2021/03/11 107 109 106 107 457,000
2021/03/10 106 107 105 106 140,800
2021/03/09 106 107 105 106 201,400
2021/03/08 105 107 105 106 190,500
2021/03/05 106 107 104 106 469,600
2021/03/04 106 107 105 106 237,300
2021/03/03 107 107 106 106 65,600
2021/03/02 106 108 106 106 177,600
2021/03/01 106 107 106 106 325,700
2021/02/26 107 107 105 105 431,400
2021/02/25 107 108 106 106 210,700
2021/02/24 107 108 106 106 183,600
2021/02/22 107 108 106 106 193,100
2021/02/19 108 108 106 106 413,500
2021/02/18 109 109 107 107 149,900
2021/02/17 108 109 106 109 448,900
2021/02/16 110 110 107 108 292,800
2021/02/15 109 110 107 109 498,600
2021/02/12 110 111 109 110 255,200
2021/02/10 109 111 108 110 421,000
2021/02/09 113 113 107 108 1,109,400
2021/02/08 112 114 110 112 525,000
2021/02/05 110 113 109 111 949,700
2021/02/04 109 111 108 109 397,700
2021/02/03 107 110 107 110 588,900
2021/02/02 108 108 106 107 243,400
2021/02/01 106 107 105 106 295,600
2021/01/29 107 108 105 106 628,800
2021/01/28 107 109 105 109 602,700
2021/01/27 109 109 107 108 227,100
2021/01/26 109 110 108 108 263,100
2021/01/25 108 109 107 108 226,200
2021/01/22 107 110 107 108 370,200
2021/01/21 108 109 106 106 1,082,900
2021/01/20 108 110 107 108 427,600
2021/01/19 109 110 108 109 156,600
2021/01/18 110 110 107 108 149,600
2021/01/15 108 110 106 110 621,400
2021/01/14 110 111 106 108 645,500
2021/01/13 112 112 107 109 585,000
2021/01/12 113 115 110 111 838,000
2021/01/08 111 112 110 111 355,300
2021/01/07 108 112 107 110 1,436,900
2021/01/06 107 109 107 107 976,400
2021/01/05 107 113 104 106 3,798,600
2021/01/04 108 110 107 107 1,574,700

このページの先頭へ