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 |
---|---|---|---|---|---|
2023/12/29 | 89 | 91 | 88 | 90 | 134,000 |
2023/12/28 | 89 | 90 | 88 | 90 | 116,800 |
2023/12/27 | 88 | 89 | 88 | 89 | 133,500 |
2023/12/26 | 88 | 89 | 88 | 88 | 84,600 |
2023/12/25 | 89 | 90 | 89 | 90 | 60,800 |
2023/12/22 | 89 | 90 | 89 | 89 | 34,900 |
2023/12/21 | 89 | 90 | 88 | 89 | 135,000 |
2023/12/20 | 90 | 90 | 89 | 89 | 105,400 |
2023/12/19 | 90 | 90 | 89 | 90 | 29,100 |
2023/12/18 | 89 | 90 | 89 | 90 | 32,600 |
2023/12/15 | 89 | 90 | 89 | 89 | 22,700 |
2023/12/14 | 90 | 91 | 89 | 89 | 155,400 |
2023/12/13 | 89 | 90 | 89 | 89 | 31,000 |
2023/12/12 | 90 | 90 | 89 | 89 | 31,200 |
2023/12/11 | 90 | 90 | 89 | 90 | 31,300 |
2023/12/08 | 89 | 91 | 89 | 89 | 78,300 |
2023/12/07 | 91 | 92 | 89 | 89 | 152,900 |
2023/12/06 | 90 | 92 | 90 | 91 | 73,200 |
2023/12/05 | 90 | 91 | 90 | 90 | 124,100 |
2023/12/04 | 91 | 92 | 90 | 90 | 54,100 |
2023/12/01 | 89 | 92 | 89 | 90 | 231,100 |
2023/11/30 | 89 | 89 | 88 | 88 | 32,000 |
2023/11/29 | 89 | 89 | 88 | 89 | 69,800 |
2023/11/28 | 89 | 90 | 89 | 90 | 37,500 |
2023/11/27 | 89 | 90 | 88 | 89 | 81,400 |
2023/11/24 | 89 | 89 | 88 | 89 | 23,900 |
2023/11/22 | 88 | 89 | 87 | 88 | 110,800 |
2023/11/21 | 87 | 88 | 87 | 87 | 38,300 |
2023/11/20 | 88 | 89 | 87 | 87 | 118,400 |
2023/11/17 | 86 | 88 | 86 | 88 | 83,800 |
2023/11/16 | 87 | 87 | 86 | 86 | 49,300 |
2023/11/15 | 86 | 87 | 86 | 87 | 17,600 |
2023/11/14 | 87 | 87 | 85 | 87 | 134,500 |
2023/11/13 | 87 | 87 | 86 | 86 | 68,000 |
2023/11/10 | 86 | 87 | 86 | 87 | 54,700 |
2023/11/09 | 86 | 87 | 85 | 87 | 108,800 |
2023/11/08 | 88 | 88 | 85 | 86 | 343,400 |
2023/11/07 | 89 | 92 | 87 | 87 | 440,100 |
2023/11/06 | 89 | 91 | 88 | 89 | 147,300 |
2023/11/02 | 89 | 89 | 88 | 89 | 39,800 |
2023/11/01 | 88 | 89 | 87 | 88 | 93,000 |
2023/10/31 | 87 | 89 | 86 | 87 | 207,500 |
2023/10/30 | 88 | 89 | 86 | 86 | 363,600 |
2023/10/27 | 87 | 89 | 87 | 89 | 122,400 |
2023/10/26 | 90 | 90 | 86 | 87 | 352,400 |
2023/10/25 | 91 | 91 | 89 | 90 | 47,500 |
2023/10/24 | 89 | 90 | 89 | 89 | 50,900 |
2023/10/23 | 90 | 90 | 89 | 89 | 29,900 |
2023/10/20 | 89 | 90 | 89 | 90 | 17,900 |
2023/10/19 | 90 | 91 | 89 | 89 | 63,000 |
2023/10/18 | 90 | 91 | 89 | 91 | 82,600 |
2023/10/17 | 89 | 91 | 89 | 89 | 73,000 |
2023/10/16 | 90 | 91 | 89 | 89 | 108,900 |
2023/10/13 | 91 | 91 | 89 | 89 | 172,100 |
2023/10/12 | 91 | 92 | 90 | 91 | 109,500 |
2023/10/11 | 92 | 92 | 90 | 90 | 80,800 |
2023/10/10 | 91 | 92 | 91 | 92 | 44,700 |
2023/10/06 | 92 | 93 | 91 | 91 | 103,500 |
2023/10/05 | 91 | 92 | 90 | 91 | 64,500 |
2023/10/04 | 91 | 91 | 90 | 90 | 124,600 |
2023/10/03 | 93 | 93 | 91 | 91 | 205,300 |
2023/10/02 | 94 | 95 | 93 | 93 | 44,400 |
2023/09/29 | 94 | 94 | 93 | 93 | 45,000 |
2023/09/28 | 94 | 95 | 93 | 93 | 61,400 |
2023/09/27 | 94 | 95 | 93 | 95 | 82,500 |
2023/09/26 | 95 | 95 | 93 | 94 | 58,300 |
2023/09/25 | 95 | 95 | 93 | 93 | 94,800 |
2023/09/22 | 93 | 94 | 93 | 93 | 52,600 |
2023/09/21 | 95 | 95 | 93 | 93 | 157,600 |
2023/09/20 | 95 | 96 | 94 | 95 | 96,500 |
2023/09/19 | 95 | 96 | 94 | 95 | 212,600 |
2023/09/15 | 95 | 95 | 94 | 95 | 53,100 |
2023/09/14 | 94 | 95 | 94 | 94 | 92,400 |
2023/09/13 | 95 | 95 | 94 | 95 | 34,700 |
2023/09/12 | 95 | 95 | 94 | 95 | 25,000 |
2023/09/11 | 95 | 95 | 94 | 95 | 36,300 |
2023/09/08 | 93 | 95 | 93 | 94 | 86,500 |
2023/09/07 | 94 | 95 | 93 | 93 | 113,400 |
2023/09/06 | 95 | 95 | 94 | 94 | 42,100 |
2023/09/05 | 95 | 95 | 94 | 95 | 150,500 |
2023/09/04 | 96 | 96 | 95 | 96 | 45,700 |
2023/09/01 | 95 | 96 | 94 | 96 | 68,000 |
2023/08/31 | 95 | 95 | 94 | 95 | 25,000 |
2023/08/30 | 94 | 95 | 94 | 95 | 25,100 |
2023/08/29 | 94 | 95 | 94 | 95 | 38,900 |
2023/08/28 | 93 | 95 | 92 | 94 | 86,000 |
2023/08/25 | 93 | 93 | 92 | 93 | 69,200 |
2023/08/24 | 93 | 93 | 92 | 92 | 38,900 |
2023/08/23 | 93 | 93 | 92 | 92 | 33,600 |
2023/08/22 | 93 | 93 | 92 | 92 | 9,600 |
2023/08/21 | 92 | 93 | 91 | 92 | 61,300 |
2023/08/18 | 91 | 93 | 90 | 91 | 272,400 |
2023/08/17 | 94 | 94 | 91 | 92 | 283,100 |
2023/08/16 | 95 | 95 | 94 | 94 | 68,300 |
2023/08/15 | 97 | 97 | 95 | 96 | 153,900 |
2023/08/14 | 96 | 97 | 95 | 96 | 110,200 |
2023/08/10 | 94 | 96 | 93 | 96 | 154,500 |
2023/08/09 | 95 | 96 | 94 | 94 | 181,300 |
2023/08/08 | 97 | 99 | 95 | 96 | 600,900 |
2023/08/07 | 97 | 97 | 96 | 97 | 93,000 |
2023/08/04 | 95 | 97 | 95 | 97 | 125,600 |
2023/08/03 | 96 | 97 | 94 | 96 | 199,200 |
2023/08/02 | 97 | 98 | 95 | 95 | 161,500 |
2023/08/01 | 97 | 98 | 96 | 98 | 309,100 |
2023/07/31 | 96 | 97 | 95 | 97 | 116,600 |
2023/07/28 | 96 | 96 | 93 | 95 | 403,500 |
2023/07/27 | 98 | 98 | 95 | 96 | 197,100 |
2023/07/26 | 98 | 98 | 97 | 98 | 105,100 |
2023/07/25 | 98 | 98 | 97 | 97 | 122,400 |
2023/07/24 | 96 | 97 | 95 | 97 | 38,000 |
2023/07/21 | 97 | 97 | 95 | 96 | 148,800 |
2023/07/20 | 97 | 97 | 95 | 96 | 227,600 |
2023/07/19 | 94 | 97 | 94 | 97 | 229,700 |
2023/07/18 | 94 | 95 | 93 | 94 | 68,000 |
2023/07/14 | 95 | 95 | 93 | 95 | 101,200 |
2023/07/13 | 93 | 95 | 93 | 95 | 106,900 |
2023/07/12 | 94 | 95 | 93 | 93 | 124,200 |
2023/07/11 | 94 | 95 | 93 | 93 | 132,600 |
2023/07/10 | 93 | 94 | 92 | 93 | 67,200 |
2023/07/07 | 93 | 94 | 92 | 92 | 67,100 |
2023/07/06 | 94 | 95 | 93 | 93 | 71,300 |
2023/07/05 | 94 | 95 | 94 | 94 | 111,600 |
2023/07/04 | 94 | 95 | 94 | 94 | 96,800 |
2023/07/03 | 94 | 95 | 93 | 94 | 187,200 |
2023/06/30 | 93 | 94 | 92 | 94 | 95,300 |
2023/06/29 | 92 | 94 | 92 | 93 | 208,100 |
2023/06/28 | 91 | 93 | 91 | 93 | 45,500 |
2023/06/27 | 92 | 92 | 91 | 91 | 63,300 |
2023/06/26 | 92 | 92 | 91 | 91 | 54,100 |
2023/06/23 | 92 | 93 | 90 | 91 | 216,700 |
2023/06/22 | 93 | 94 | 92 | 92 | 127,200 |
2023/06/21 | 92 | 94 | 92 | 93 | 255,100 |
2023/06/20 | 93 | 93 | 91 | 93 | 38,200 |
2023/06/19 | 93 | 93 | 91 | 93 | 64,500 |
2023/06/16 | 93 | 93 | 91 | 91 | 153,700 |
2023/06/15 | 91 | 93 | 91 | 93 | 92,200 |
2023/06/14 | 92 | 92 | 91 | 91 | 148,800 |
2023/06/13 | 92 | 92 | 91 | 92 | 123,600 |
2023/06/12 | 92 | 92 | 91 | 92 | 28,700 |
2023/06/09 | 91 | 92 | 90 | 91 | 121,200 |
2023/06/08 | 92 | 92 | 90 | 90 | 68,300 |
2023/06/07 | 92 | 92 | 91 | 92 | 125,300 |
2023/06/06 | 90 | 92 | 90 | 92 | 98,200 |
2023/06/05 | 89 | 93 | 89 | 90 | 204,100 |
2023/06/02 | 88 | 90 | 88 | 89 | 187,600 |
2023/06/01 | 89 | 90 | 88 | 88 | 147,800 |
2023/05/31 | 90 | 91 | 88 | 89 | 253,400 |
2023/05/30 | 92 | 92 | 90 | 90 | 80,900 |
2023/05/29 | 92 | 93 | 91 | 91 | 136,000 |
2023/05/26 | 92 | 92 | 90 | 91 | 145,600 |
2023/05/25 | 94 | 94 | 90 | 92 | 330,700 |
2023/05/24 | 92 | 94 | 92 | 92 | 152,000 |
2023/05/23 | 94 | 94 | 92 | 92 | 161,100 |
2023/05/22 | 91 | 95 | 91 | 94 | 315,400 |
2023/05/19 | 91 | 92 | 91 | 91 | 26,600 |
2023/05/18 | 91 | 93 | 91 | 92 | 197,900 |
2023/05/17 | 92 | 92 | 90 | 90 | 165,500 |
2023/05/16 | 91 | 93 | 90 | 92 | 288,700 |
2023/05/15 | 92 | 93 | 91 | 91 | 272,100 |
2023/05/12 | 93 | 94 | 90 | 90 | 531,700 |
2023/05/11 | 97 | 106 | 94 | 94 | 4,120,400 |
2023/05/10 | 85 | 99 | 84 | 93 | 2,923,000 |
2023/05/09 | 83 | 85 | 83 | 85 | 115,500 |
2023/05/08 | 84 | 84 | 83 | 83 | 97,500 |
2023/05/02 | 83 | 84 | 83 | 84 | 29,600 |
2023/05/01 | 84 | 84 | 83 | 83 | 31,600 |
2023/04/28 | 84 | 84 | 83 | 84 | 107,100 |
2023/04/27 | 83 | 84 | 83 | 83 | 195,000 |
2023/04/26 | 84 | 84 | 83 | 83 | 58,400 |
2023/04/25 | 85 | 85 | 84 | 84 | 80,700 |
2023/04/24 | 84 | 85 | 84 | 85 | 49,500 |
2023/04/21 | 84 | 85 | 84 | 84 | 19,800 |
2023/04/20 | 84 | 85 | 84 | 84 | 26,800 |
2023/04/19 | 83 | 85 | 83 | 85 | 108,900 |
2023/04/18 | 83 | 84 | 83 | 83 | 22,100 |
2023/04/17 | 83 | 84 | 83 | 83 | 47,500 |
2023/04/14 | 83 | 83 | 83 | 83 | 389,100 |
2023/04/13 | 83 | 84 | 83 | 83 | 80,000 |
2023/04/12 | 84 | 84 | 82 | 83 | 94,400 |
2023/04/11 | 83 | 84 | 82 | 84 | 86,100 |
2023/04/10 | 83 | 83 | 82 | 83 | 44,900 |
2023/04/07 | 82 | 83 | 82 | 82 | 86,900 |
2023/04/06 | 83 | 84 | 82 | 82 | 155,000 |
2023/04/05 | 84 | 84 | 83 | 83 | 63,200 |
2023/04/04 | 84 | 84 | 83 | 83 | 37,200 |
2023/04/03 | 83 | 84 | 83 | 83 | 132,200 |
2023/03/31 | 83 | 84 | 83 | 84 | 67,400 |
2023/03/30 | 83 | 84 | 82 | 84 | 281,200 |
2023/03/29 | 85 | 86 | 84 | 86 | 248,300 |
2023/03/28 | 85 | 85 | 83 | 85 | 68,900 |
2023/03/27 | 84 | 84 | 83 | 84 | 70,900 |
2023/03/24 | 84 | 84 | 83 | 84 | 250,500 |
2023/03/23 | 83 | 84 | 82 | 84 | 63,200 |
2023/03/22 | 82 | 83 | 82 | 82 | 47,100 |
2023/03/20 | 83 | 83 | 82 | 82 | 151,000 |
2023/03/17 | 83 | 83 | 82 | 83 | 30,400 |
2023/03/16 | 83 | 83 | 82 | 82 | 90,400 |
2023/03/15 | 83 | 84 | 83 | 83 | 17,000 |
2023/03/14 | 83 | 84 | 83 | 83 | 28,200 |
2023/03/13 | 84 | 85 | 84 | 85 | 68,800 |
2023/03/10 | 85 | 85 | 84 | 85 | 81,600 |
2023/03/09 | 84 | 85 | 84 | 85 | 33,200 |
2023/03/08 | 83 | 84 | 83 | 84 | 42,400 |
2023/03/07 | 83 | 85 | 83 | 84 | 213,200 |
2023/03/06 | 83 | 84 | 83 | 84 | 36,700 |
2023/03/03 | 84 | 84 | 83 | 83 | 35,600 |
2023/03/02 | 83 | 84 | 83 | 84 | 88,700 |
2023/03/01 | 83 | 84 | 83 | 84 | 45,100 |
2023/02/28 | 82 | 84 | 82 | 84 | 169,100 |
2023/02/27 | 83 | 83 | 82 | 83 | 60,100 |
2023/02/24 | 82 | 83 | 82 | 83 | 22,700 |
2023/02/22 | 82 | 83 | 82 | 82 | 25,200 |
2023/02/21 | 82 | 83 | 82 | 82 | 29,200 |
2023/02/20 | 82 | 83 | 82 | 83 | 128,500 |
2023/02/17 | 82 | 83 | 82 | 82 | 136,200 |
2023/02/16 | 83 | 84 | 82 | 83 | 116,400 |
2023/02/15 | 83 | 85 | 82 | 82 | 289,500 |
2023/02/14 | 82 | 83 | 82 | 82 | 75,400 |
2023/02/13 | 82 | 82 | 81 | 82 | 170,900 |
2023/02/10 | 82 | 83 | 81 | 82 | 268,700 |
2023/02/09 | 84 | 84 | 82 | 83 | 388,100 |
2023/02/08 | 85 | 89 | 83 | 83 | 955,300 |
2023/02/07 | 85 | 85 | 84 | 85 | 118,100 |
2023/02/06 | 85 | 85 | 84 | 84 | 57,700 |
2023/02/03 | 85 | 88 | 83 | 84 | 923,700 |
2023/02/02 | 88 | 91 | 84 | 85 | 721,900 |
2023/02/01 | 85 | 92 | 84 | 88 | 901,300 |
2023/01/31 | 84 | 85 | 84 | 85 | 31,100 |
2023/01/30 | 86 | 87 | 83 | 84 | 513,900 |
2023/01/27 | 82 | 87 | 82 | 86 | 378,900 |
2023/01/26 | 83 | 83 | 82 | 83 | 38,400 |
2023/01/25 | 83 | 83 | 82 | 83 | 41,500 |
2023/01/24 | 82 | 83 | 81 | 83 | 63,400 |
2023/01/23 | 82 | 82 | 81 | 81 | 52,000 |
2023/01/20 | 81 | 82 | 81 | 81 | 40,900 |
2023/01/19 | 81 | 82 | 81 | 81 | 37,300 |
2023/01/18 | 82 | 82 | 81 | 81 | 82,600 |
2023/01/17 | 82 | 83 | 81 | 81 | 70,500 |
2023/01/16 | 82 | 83 | 82 | 82 | 68,200 |
2023/01/13 | 81 | 83 | 81 | 82 | 172,900 |
2023/01/12 | 81 | 82 | 81 | 81 | 87,600 |
2023/01/11 | 81 | 82 | 81 | 81 | 53,100 |
2023/01/10 | 81 | 82 | 81 | 81 | 75,900 |
2023/01/06 | 81 | 82 | 81 | 81 | 42,900 |
2023/01/05 | 80 | 83 | 80 | 81 | 161,200 |
2023/01/04 | 81 | 82 | 80 | 80 | 166,000 |