！決算発表予定日 2024/05/09
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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,646.0 | 2,700.0 | 2,623.0 | 2,689.0 | +43.0 | +1.6 | 250,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 2,450.0 | 2,502.0 | 2,422.5 | 2,472.5 | +15.0 | +0.6 | 323,600 |
| 4/4 | 2,460.0 | 2,489.5 | 2,445.0 | 2,457.5 | +0.5 | +0.0 | 343,600 |
| 4/3 | 2,457.0 | 2,476.0 | 2,428.5 | 2,457.0 | 0 | 0.0 | 493,200 |
| 4/2 | 2,530.0 | 2,546.0 | 2,449.5 | 2,457.0 | -76.0 | -3.0 | 492,100 |
| 4/1 | 2,573.5 | 2,578.0 | 2,533.0 | 2,533.0 | -34.5 | -1.3 | 284,200 |
| 3/29 | 2,553.5 | 2,609.5 | 2,553.5 | 2,567.5 | +43.5 | +1.7 | 520,000 |
| 3/28 | 2,533.5 | 2,560.5 | 2,513.0 | 2,524.0 | -26.0 | -1.0 | 348,800 |
| 3/27 | 2,575.0 | 2,579.0 | 2,549.0 | 2,550.0 | +0.5 | +0.0 | 374,500 |
| 3/26 | 2,534.0 | 2,565.5 | 2,532.5 | 2,549.5 | +1.5 | +0.1 | 231,400 |
| 3/25 | 2,547.5 | 2,572.0 | 2,540.5 | 2,548.0 | -2.0 | -0.1 | 297,500 |
| 3/22 | 2,570.0 | 2,589.5 | 2,529.0 | 2,550.0 | -36.5 | -1.4 | 485,000 |
| 3/21 | 2,608.0 | 2,630.5 | 2,571.5 | 2,586.5 | +2.5 | +0.1 | 422,300 |
| 3/19 | 2,581.5 | 2,596.0 | 2,552.0 | 2,584.0 | +19.0 | +0.7 | 254,400 |
| 3/18 | 2,554.0 | 2,574.5 | 2,543.0 | 2,565.0 | +19.0 | +0.8 | 451,800 |
| 3/15 | 2,520.5 | 2,558.0 | 2,510.5 | 2,546.0 | +3.0 | +0.1 | 810,000 |
| 3/14 | 2,515.0 | 2,547.0 | 2,478.5 | 2,543.0 | +45.5 | +1.8 | 410,500 |
▶︎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