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
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

このページの先頭へ