！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
(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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,676.5 | 2,690.0 | 2,644.0 | 2,684.0 | -14.0 | -0.5 | 454,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,535.5 | 2,544.5 | 2,470.0 | 2,497.5 | -38.0 | -1.5 | 629,600 |
| 3/12 | 2,469.0 | 2,555.0 | 2,463.0 | 2,535.5 | +32.0 | +1.3 | 764,200 |
| 3/11 | 2,498.5 | 2,516.0 | 2,467.0 | 2,503.5 | -83.0 | -3.2 | 746,300 |
| 3/8 | 2,574.0 | 2,602.0 | 2,534.0 | 2,586.5 | +25.5 | +1.0 | 490,300 |
| 3/7 | 2,581.0 | 2,594.5 | 2,527.5 | 2,561.0 | -39.5 | -1.5 | 541,800 |
| 3/6 | 2,540.0 | 2,616.0 | 2,527.0 | 2,600.5 | +18.5 | +0.7 | 432,800 |
| 3/5 | 2,600.0 | 2,610.5 | 2,561.0 | 2,582.0 | -59.0 | -2.2 | 547,900 |
| 3/4 | 2,658.5 | 2,676.0 | 2,611.5 | 2,641.0 | +0.5 | +0.0 | 541,000 |
| 3/1 | 2,622.5 | 2,643.5 | 2,601.5 | 2,640.5 | +18.0 | +0.7 | 521,900 |
| 2/29 | 2,653.0 | 2,658.5 | 2,596.0 | 2,622.5 | +3.5 | +0.1 | 494,500 |
| 2/28 | 2,663.5 | 2,676.0 | 2,614.0 | 2,619.0 | -61.5 | -2.3 | 497,600 |
| 2/27 | 2,671.0 | 2,727.0 | 2,663.5 | 2,680.5 | +14.0 | +0.5 | 414,500 |
| 2/26 | 2,683.5 | 2,699.5 | 2,628.5 | 2,666.5 | -3.5 | -0.1 | 421,700 |
| 2/22 | 2,701.5 | 2,709.5 | 2,652.5 | 2,670.0 | -8.0 | -0.3 | 336,600 |
| 2/21 | 2,692.5 | 2,718.5 | 2,652.5 | 2,678.0 | +4.0 | +0.2 | 435,900 |
| 2/20 | 2,720.0 | 2,720.0 | 2,663.5 | 2,674.0 | -34.0 | -1.3 | 461,300 |
| 2/19 | 2,671.0 | 2,726.0 | 2,671.0 | 2,708.0 | +50.0 | +1.9 | 385,200 |
| 2/16 | 2,661.0 | 2,703.0 | 2,653.0 | 2,658.0 | -2.5 | -0.1 | 442,700 |
| 2/15 | 2,676.0 | 2,687.5 | 2,617.5 | 2,660.5 | 0 | 0.0 | 603,100 |
| 2/14 | 2,796.5 | 2,796.5 | 2,641.0 | 2,660.5 | -146.0 | -5.2 | 664,600 |
| 2/13 | 2,734.5 | 2,806.5 | 2,714.0 | 2,806.5 | +106.5 | +3.9 | 1,011,500 |
| 2/9 | 2,830.0 | 2,875.5 | 2,670.0 | 2,700.0 | -444.0 | -14.1 | 1,624,300 |
| 2/8 | 3,153.0 | 3,162.0 | 3,101.0 | 3,144.0 | 0 | 0.0 | 331,700 |
| 2/7 | 3,133.0 | 3,163.0 | 3,122.0 | 3,144.0 | -30.0 | -1.0 | 220,400 |
| 2/6 | 3,182.0 | 3,200.0 | 3,164.0 | 3,174.0 | -8.0 | -0.3 | 215,400 |
| 2/5 | 3,221.0 | 3,228.0 | 3,182.0 | 3,182.0 | +1.0 | +0.0 | 190,100 |
▶︎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