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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,738.5 | 3,295.0 | 2,738.5 | 3,069.0 | +298.5 | +10.8 | 7,028,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,712.0 | 2,829.5 | 2,656.5 | 2,770.5 | +53.0 | +2.0 | 4,710,400 |
| 24/09 | 2,754.0 | 2,910.5 | 2,655.5 | 2,717.5 | -38.0 | -1.4 | 5,438,900 |
| 24/08 | 2,749.0 | 2,788.0 | 2,123.5 | 2,755.5 | -93.5 | -3.3 | 8,667,700 |
| 24/07 | 2,912.0 | 2,991.5 | 2,700.0 | 2,849.0 | -32.5 | -1.1 | 6,884,800 |
| 24/06 | 2,776.0 | 2,961.0 | 2,619.0 | 2,881.5 | +110.0 | +4.0 | 6,414,100 |
| 24/05 | 2,714.0 | 2,839.5 | 2,549.5 | 2,771.5 | +24.5 | +0.9 | 8,061,900 |
| 24/04 | 2,573.5 | 2,753.5 | 2,422.5 | 2,747.0 | +179.5 | +7.0 | 8,290,300 |
| 24/03 | 2,622.5 | 2,676.0 | 2,463.0 | 2,567.5 | -55.0 | -2.1 | 9,822,000 |
| 24/02 | 3,222.0 | 3,228.0 | 2,596.0 | 2,622.5 | -604.5 | -18.7 | 9,266,400 |
| 24/01 | 3,038.0 | 3,298.0 | 2,989.0 | 3,227.0 | +140.0 | +4.5 | 4,304,200 |
| 23/12 | 2,955.0 | 3,110.0 | 2,703.5 | 3,087.0 | +177.5 | +6.1 | 5,223,000 |
| 23/11 | 2,878.0 | 3,114.0 | 2,803.0 | 2,909.5 | +66.0 | +2.3 | 4,832,400 |
| 23/10 | 2,867.0 | 2,928.0 | 2,679.0 | 2,843.5 | -21.5 | -0.8 | 5,192,900 |
| 23/09 | 2,950.0 | 3,080.0 | 2,760.5 | 2,865.0 | -92.0 | -3.1 | 6,245,700 |
| 23/08 | 2,775.0 | 2,982.0 | 2,511.0 | 2,957.0 | +206.0 | +7.5 | 4,216,400 |
| 23/07 | 2,800.0 | 2,867.5 | 2,625.5 | 2,751.0 | -24.5 | -0.9 | 3,809,100 |
| 23/06 | 2,548.0 | 2,914.5 | 2,526.0 | 2,775.5 | +191.5 | +7.4 | 5,419,500 |
| 23/05 | 2,570.0 | 2,750.0 | 2,562.0 | 2,584.0 | +29.0 | +1.1 | 4,845,500 |
| 23/04 | 2,204.0 | 2,561.0 | 2,135.0 | 2,555.0 | +372.0 | +17.0 | 5,275,300 |
| 23/03 | 2,106.0 | 2,295.0 | 2,045.0 | 2,183.0 | +79.0 | +3.8 | 3,559,700 |
| 23/02 | 1,979.0 | 2,113.0 | 1,933.0 | 2,104.0 | +144.0 | +7.4 | 3,344,800 |
| 23/01 | 1,940.0 | 1,975.0 | 1,851.0 | 1,960.0 | +14.0 | +0.7 | 2,546,800 |
| 22/12 | 2,181.0 | 2,190.0 | 1,858.0 | 1,946.0 | -230.0 | -10.6 | 3,917,300 |
| 22/11 | 1,934.0 | 2,268.0 | 1,906.0 | 2,176.0 | +253.0 | +13.2 | 5,242,600 |
| 22/10 | 1,848.0 | 2,045.0 | 1,810.0 | 1,923.0 | +60.0 | +3.2 | 6,139,300 |
| 22/09 | 1,939.0 | 2,012.0 | 1,858.0 | 1,863.0 | -107.0 | -5.4 | 3,986,200 |
| 22/08 | 1,891.0 | 1,985.0 | 1,863.0 | 1,970.0 | +67.0 | +3.5 | 5,258,300 |
| 22/07 | 1,758.0 | 1,942.0 | 1,735.0 | 1,903.0 | +134.0 | +7.6 | 4,645,300 |
| 22/06 | 1,728.0 | 1,807.0 | 1,624.0 | 1,769.0 | +39.0 | +2.3 | 4,623,700 |
| 22/05 | 1,680.0 | 1,777.0 | 1,601.0 | 1,730.0 | +39.0 | +2.3 | 4,596,900 |
▶︎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
