3107東証P貸借
業種 卸売業
ダイワボウホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,298.0 (24/01/15) | 2,422.5 (24/04/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,298.0 (24/01/15) | 2,422.5 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,751.0 | 2,753.5 | 2,701.0 | 2,719.0 | -5.5 | -0.2 | 291,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,642.5 | 2,742.0 | 2,630.0 | 2,724.5 | +56.5 | +2.1 | 390,400 |
| 5/21 | 2,680.0 | 2,714.5 | 2,655.0 | 2,668.0 | -10.0 | -0.4 | 219,500 |
| 5/20 | 2,682.5 | 2,693.5 | 2,659.0 | 2,678.0 | +10.0 | +0.4 | 312,100 |
| 5/17 | 2,600.0 | 2,688.5 | 2,594.0 | 2,668.0 | +73.5 | +2.8 | 454,400 |
| 5/16 | 2,609.0 | 2,638.5 | 2,549.5 | 2,594.5 | +11.5 | +0.5 | 300,900 |
| 5/15 | 2,595.0 | 2,623.0 | 2,561.5 | 2,583.0 | -17.5 | -0.7 | 321,900 |
| 5/14 | 2,660.5 | 2,664.0 | 2,579.5 | 2,600.5 | -60.0 | -2.3 | 375,700 |
| 5/13 | 2,684.5 | 2,687.5 | 2,616.0 | 2,660.5 | -74.0 | -2.7 | 561,000 |
| 5/10 | 2,809.0 | 2,839.5 | 2,671.5 | 2,734.5 | +125.5 | +4.8 | 1,069,500 |
| 5/9 | 2,620.0 | 2,635.0 | 2,592.5 | 2,609.0 | -101.5 | -3.7 | 731,900 |
| 5/8 | 2,724.0 | 2,745.0 | 2,693.5 | 2,710.5 | +26.5 | +1.0 | 353,800 |
| 5/7 | 2,676.5 | 2,690.0 | 2,644.0 | 2,684.0 | -14.0 | -0.5 | 454,200 |
| 5/2 | 2,710.0 | 2,716.5 | 2,689.5 | 2,698.0 | -11.5 | -0.4 | 188,800 |
| 5/1 | 2,714.0 | 2,735.0 | 2,697.5 | 2,709.5 | -37.5 | -1.4 | 193,800 |
| 4/30 | 2,733.5 | 2,750.0 | 2,689.5 | 2,747.0 | +58.0 | +2.2 | 343,900 |
| 4/26 | 2,646.0 | 2,700.0 | 2,623.0 | 2,689.0 | +43.0 | +1.6 | 250,000 |
| 4/25 | 2,750.0 | 2,753.5 | 2,639.5 | 2,646.0 | -82.0 | -3.0 | 471,600 |
| 4/24 | 2,699.0 | 2,734.0 | 2,683.0 | 2,728.0 | +52.5 | +2.0 | 393,700 |
| 4/23 | 2,658.0 | 2,675.5 | 2,632.0 | 2,675.5 | +46.5 | +1.8 | 434,100 |
| 4/22 | 2,593.0 | 2,636.5 | 2,575.0 | 2,629.0 | +64.5 | +2.5 | 248,800 |
| 4/19 | 2,619.5 | 2,633.0 | 2,551.5 | 2,564.5 | -48.5 | -1.9 | 387,900 |
| 4/18 | 2,602.5 | 2,625.0 | 2,586.5 | 2,613.0 | +5.0 | +0.2 | 387,800 |
| 4/17 | 2,658.5 | 2,660.5 | 2,575.0 | 2,608.0 | -23.5 | -0.9 | 563,000 |
| 4/16 | 2,622.5 | 2,660.5 | 2,589.5 | 2,631.5 | +5.0 | +0.2 | 453,200 |
| 4/15 | 2,613.5 | 2,631.0 | 2,585.0 | 2,626.5 | +6.0 | +0.2 | 356,500 |
| 4/12 | 2,600.0 | 2,637.0 | 2,576.5 | 2,620.5 | +34.5 | +1.3 | 614,600 |
| 4/11 | 2,543.5 | 2,591.0 | 2,536.0 | 2,586.0 | +12.0 | +0.5 | 345,400 |
| 4/10 | 2,526.5 | 2,590.0 | 2,526.5 | 2,574.0 | +35.5 | +1.4 | 521,100 |
| 4/9 | 2,483.0 | 2,547.5 | 2,475.0 | 2,538.5 | +54.5 | +2.2 | 337,400 |
| 4/8 | 2,474.0 | 2,501.5 | 2,459.0 | 2,484.0 | +11.5 | +0.5 | 244,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて