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 | 7,474,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 646.0 | 800.0 | 590.0 | 784.0 | +128.0 | +19.5 | 22,796,000 |
| 17/03 | 608.0 | 728.0 | 602.0 | 656.0 | +50.0 | +8.3 | 15,054,000 |
| 17/02 | 556.0 | 614.0 | 554.0 | 606.0 | +48.0 | +8.6 | 7,851,000 |
| 17/01 | 570.0 | 586.0 | 550.0 | 558.0 | -14.0 | -2.5 | 5,941,500 |
| 16/12 | 604.0 | 612.0 | 566.0 | 572.0 | -30.0 | -5.0 | 11,548,000 |
| 16/11 | 510.0 | 634.0 | 494.0 | 602.0 | +94.0 | +18.5 | 15,478,500 |
| 16/10 | 478.0 | 516.0 | 474.0 | 508.0 | +32.0 | +6.7 | 5,328,000 |
| 16/09 | 440.0 | 482.0 | 440.0 | 476.0 | +36.0 | +8.2 | 4,570,500 |
| 16/08 | 470.0 | 482.0 | 426.0 | 440.0 | -40.0 | -8.3 | 5,028,500 |
| 16/07 | 440.0 | 492.0 | 432.0 | 480.0 | +46.0 | +10.6 | 5,841,000 |
| 16/06 | 454.0 | 462.0 | 408.0 | 434.0 | -26.0 | -5.7 | 5,606,500 |
| 16/05 | 422.0 | 460.0 | 402.0 | 460.0 | +30.0 | +7.0 | 6,302,500 |
| 16/04 | 416.0 | 448.0 | 394.0 | 430.0 | +10.0 | +2.4 | 4,602,000 |
| 16/03 | 398.0 | 450.0 | 394.0 | 420.0 | +22.0 | +5.5 | 7,645,000 |
| 16/02 | 458.0 | 472.0 | 370.0 | 398.0 | -52.0 | -11.6 | 12,860,000 |
| 16/01 | 484.0 | 484.0 | 422.0 | 450.0 | -34.0 | -7.0 | 8,078,000 |
| 15/12 | 520.0 | 520.0 | 454.0 | 484.0 | -34.0 | -6.6 | 9,523,500 |
| 15/11 | 474.0 | 544.0 | 466.0 | 518.0 | +40.0 | +8.4 | 13,541,500 |
| 15/10 | 420.0 | 484.0 | 418.0 | 478.0 | +60.0 | +14.4 | 9,952,500 |
| 15/09 | 422.0 | 432.0 | 394.0 | 418.0 | -8.0 | -1.9 | 6,369,000 |
| 15/08 | 468.0 | 470.0 | 382.0 | 426.0 | -42.0 | -9.0 | 10,207,500 |
| 15/07 | 482.0 | 492.0 | 430.0 | 468.0 | -18.0 | -3.7 | 9,966,000 |
| 15/06 | 478.0 | 574.0 | 468.0 | 486.0 | +8.0 | +1.7 | 59,272,499 |
| 15/05 | 396.0 | 492.0 | 394.0 | 478.0 | +78.0 | +19.5 | 17,092,500 |
| 15/04 | 386.0 | 404.0 | 376.0 | 400.0 | +14.0 | +3.6 | 5,550,000 |
| 15/03 | 400.0 | 414.0 | 384.0 | 386.0 | -14.0 | -3.5 | 7,984,000 |
| 15/02 | 396.0 | 400.0 | 370.0 | 400.0 | +6.0 | +1.5 | 11,118,000 |
| 15/01 | 418.0 | 422.0 | 392.0 | 394.0 | -26.0 | -6.2 | 7,946,500 |
| 14/12 | 438.0 | 446.0 | 410.0 | 420.0 | -14.0 | -3.2 | 14,875,500 |
| 14/11 | 406.0 | 444.0 | 400.0 | 434.0 | +32.0 | +8.0 | 16,513,500 |
▶︎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
