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
2,724.5
円
(11:16)
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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,738.0 | 2,747.0 | 2,719.0 | 2,728.0 | -16.0 | -0.6 | 83,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/2 | 3,194.0 | 3,224.0 | 3,175.0 | 3,181.0 | -11.0 | -0.3 | 315,800 |
| 2/1 | 3,222.0 | 3,222.0 | 3,171.0 | 3,192.0 | -35.0 | -1.1 | 199,500 |
| 1/31 | 3,210.0 | 3,231.0 | 3,195.0 | 3,227.0 | -3.0 | -0.1 | 141,300 |
| 1/30 | 3,208.0 | 3,263.0 | 3,201.0 | 3,230.0 | +11.0 | +0.3 | 189,800 |
| 1/29 | 3,205.0 | 3,231.0 | 3,171.0 | 3,219.0 | -2.0 | -0.1 | 403,200 |
| 1/26 | 3,225.0 | 3,249.0 | 3,208.0 | 3,221.0 | -18.0 | -0.6 | 226,700 |
| 1/25 | 3,230.0 | 3,288.0 | 3,230.0 | 3,239.0 | +17.0 | +0.5 | 335,000 |
| 1/24 | 3,231.0 | 3,270.0 | 3,209.0 | 3,222.0 | +10.0 | +0.3 | 271,600 |
| 1/23 | 3,203.0 | 3,250.0 | 3,199.0 | 3,212.0 | +10.0 | +0.3 | 182,000 |
| 1/22 | 3,171.0 | 3,211.0 | 3,167.0 | 3,202.0 | +39.0 | +1.2 | 133,100 |
| 1/19 | 3,147.0 | 3,171.0 | 3,135.0 | 3,163.0 | +29.0 | +0.9 | 179,400 |
| 1/18 | 3,153.0 | 3,156.0 | 3,125.0 | 3,134.0 | -38.0 | -1.2 | 189,700 |
| 1/17 | 3,248.0 | 3,254.0 | 3,172.0 | 3,172.0 | -38.0 | -1.2 | 168,200 |
| 1/16 | 3,246.0 | 3,255.0 | 3,200.0 | 3,210.0 | -64.0 | -2.0 | 162,100 |
▶︎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