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15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) | 2,123.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,298.0 (24/01/15) | 2,123.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,076.0 | 3,121.0 | 3,064.0 | 3,077.0 | -7.0 | -0.2 | 328,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 3,056.0 | 3,094.0 | 3,037.0 | 3,084.0 | +24.0 | +0.8 | 200,400 |
| 11/29 | 3,067.0 | 3,093.0 | 3,060.0 | 3,060.0 | -18.0 | -0.6 | 221,200 |
| 11/28 | 3,079.0 | 3,098.0 | 3,064.0 | 3,078.0 | +9.0 | +0.3 | 147,000 |
| 11/27 | 3,099.0 | 3,145.0 | 3,060.0 | 3,069.0 | -42.0 | -1.4 | 446,000 |
| 11/26 | 3,098.0 | 3,128.0 | 3,081.0 | 3,111.0 | +22.0 | +0.7 | 216,800 |
| 11/25 | 3,145.0 | 3,154.0 | 3,079.0 | 3,089.0 | -24.0 | -0.8 | 206,800 |
| 11/22 | 3,105.0 | 3,117.0 | 3,091.0 | 3,113.0 | +8.0 | +0.3 | 243,100 |
| 11/21 | 3,173.0 | 3,187.0 | 3,092.0 | 3,105.0 | -77.0 | -2.4 | 359,100 |
| 11/20 | 3,193.0 | 3,217.0 | 3,172.0 | 3,182.0 | -14.0 | -0.4 | 232,400 |
| 11/19 | 3,200.0 | 3,227.0 | 3,178.0 | 3,196.0 | +31.0 | +1.0 | 169,300 |
| 11/18 | 3,190.0 | 3,200.0 | 3,151.0 | 3,165.0 | -36.0 | -1.1 | 184,300 |
| 11/15 | 3,232.0 | 3,232.0 | 3,170.0 | 3,201.0 | +13.0 | +0.4 | 246,200 |
| 11/14 | 3,220.0 | 3,245.0 | 3,183.0 | 3,188.0 | -16.0 | -0.5 | 363,600 |
| 11/13 | 3,213.0 | 3,230.0 | 3,179.0 | 3,204.0 | +11.0 | +0.3 | 338,000 |
| 11/12 | 3,265.0 | 3,295.0 | 3,169.0 | 3,193.0 | +36.0 | +1.1 | 447,300 |
| 11/11 | 3,102.0 | 3,202.0 | 3,102.0 | 3,157.0 | +55.0 | +1.8 | 387,200 |
| 11/8 | 3,068.0 | 3,121.0 | 3,029.0 | 3,102.0 | +34.0 | +1.1 | 489,900 |
| 11/7 | 2,880.0 | 3,074.0 | 2,861.0 | 3,068.0 | +265.0 | +9.5 | 1,339,100 |
| 11/6 | 2,859.0 | 2,870.5 | 2,770.0 | 2,803.0 | -40.0 | -1.4 | 513,800 |
| 11/5 | 2,783.5 | 2,877.5 | 2,776.0 | 2,843.0 | +68.5 | +2.5 | 437,500 |
| 11/1 | 2,738.5 | 2,811.0 | 2,738.5 | 2,774.5 | +4.0 | +0.1 | 407,600 |
| 10/31 | 2,740.0 | 2,791.5 | 2,737.0 | 2,770.5 | +30.5 | +1.1 | 227,800 |
| 10/30 | 2,744.0 | 2,751.5 | 2,715.5 | 2,740.0 | +23.5 | +0.9 | 437,600 |
| 10/29 | 2,708.5 | 2,728.0 | 2,697.0 | 2,716.5 | +9.5 | +0.4 | 158,800 |
| 10/28 | 2,665.5 | 2,718.5 | 2,660.0 | 2,707.0 | +41.5 | +1.6 | 219,200 |
| 10/25 | 2,707.5 | 2,717.5 | 2,656.5 | 2,665.5 | -33.0 | -1.2 | 193,400 |
| 10/24 | 2,752.0 | 2,752.0 | 2,679.0 | 2,698.5 | -58.5 | -2.1 | 254,200 |
| 10/23 | 2,787.0 | 2,799.0 | 2,748.0 | 2,757.0 | -23.0 | -0.8 | 196,400 |
| 10/22 | 2,791.5 | 2,803.5 | 2,751.5 | 2,780.0 | -10.0 | -0.4 | 225,300 |
| 10/21 | 2,789.0 | 2,829.5 | 2,781.5 | 2,790.0 | +0.5 | +0.0 | 267,200 |
▶︎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
