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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,145.0 | 3,154.0 | 3,060.0 | 3,069.0 | -44.0 | -1.4 | 869,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,190.0 | 3,227.0 | 3,091.0 | 3,113.0 | -88.0 | -2.8 | 1,188,200 |
| 11/15 | 3,102.0 | 3,295.0 | 3,102.0 | 3,201.0 | +99.0 | +3.2 | 1,782,300 |
| 11/8 | 2,783.5 | 3,121.0 | 2,770.0 | 3,102.0 | +327.5 | +11.8 | 2,780,300 |
| 11/1 | 2,665.5 | 2,811.0 | 2,660.0 | 2,774.5 | +109.0 | +4.1 | 1,451,000 |
| 10/25 | 2,789.0 | 2,829.5 | 2,656.5 | 2,665.5 | -124.0 | -4.5 | 1,136,500 |
| 10/18 | 2,811.0 | 2,816.5 | 2,743.5 | 2,789.5 | +6.5 | +0.2 | 731,900 |
| 10/11 | 2,750.0 | 2,819.0 | 2,706.0 | 2,783.0 | +60.5 | +2.2 | 911,500 |
| 10/4 | 2,698.5 | 2,785.0 | 2,682.0 | 2,722.5 | -126.0 | -4.4 | 1,109,000 |
| 9/27 | 2,718.5 | 2,910.5 | 2,694.0 | 2,848.5 | +166.0 | +6.2 | 1,333,800 |
| 9/20 | 2,723.5 | 2,740.0 | 2,655.5 | 2,682.5 | -31.0 | -1.1 | 1,343,300 |
| 9/13 | 2,665.5 | 2,823.5 | 2,665.5 | 2,713.5 | -2.0 | -0.1 | 1,418,700 |
| 9/6 | 2,754.0 | 2,785.0 | 2,666.5 | 2,715.5 | -40.0 | -1.5 | 1,121,200 |
| 8/30 | 2,636.5 | 2,788.0 | 2,613.5 | 2,755.5 | +108.5 | +4.1 | 1,581,500 |
| 8/23 | 2,540.0 | 2,679.0 | 2,502.5 | 2,647.0 | +102.0 | +4.0 | 1,325,400 |
| 8/16 | 2,430.5 | 2,546.5 | 2,400.0 | 2,545.0 | +94.0 | +3.8 | 1,294,400 |
| 8/9 | 2,359.0 | 2,530.0 | 2,123.5 | 2,451.0 | -58.0 | -2.3 | 3,607,300 |
| 8/2 | 2,767.5 | 2,850.0 | 2,451.0 | 2,509.0 | -234.5 | -8.6 | 1,871,600 |
| 7/26 | 2,887.5 | 2,896.5 | 2,700.0 | 2,743.5 | -144.0 | -5.0 | 1,598,400 |
| 7/19 | 2,951.0 | 2,991.5 | 2,872.0 | 2,887.5 | -58.5 | -2.0 | 1,247,600 |
| 7/12 | 2,948.0 | 2,973.0 | 2,878.5 | 2,946.0 | +9.5 | +0.3 | 1,742,600 |
| 7/5 | 2,912.0 | 2,989.5 | 2,856.5 | 2,936.5 | +55.0 | +1.9 | 1,283,700 |
| 6/28 | 2,761.5 | 2,961.0 | 2,693.0 | 2,881.5 | +122.5 | +4.4 | 2,125,800 |
| 6/21 | 2,649.5 | 2,773.0 | 2,635.5 | 2,759.0 | +109.5 | +4.1 | 1,724,800 |
| 6/14 | 2,724.5 | 2,777.0 | 2,619.0 | 2,649.5 | -71.0 | -2.6 | 1,369,300 |
| 6/7 | 2,776.0 | 2,783.5 | 2,693.5 | 2,720.5 | -51.0 | -1.8 | 1,194,200 |
| 5/31 | 2,703.0 | 2,771.5 | 2,671.5 | 2,771.5 | +68.5 | +2.5 | 1,339,900 |
| 5/24 | 2,682.5 | 2,753.5 | 2,630.0 | 2,703.0 | +35.0 | +1.3 | 1,716,100 |
| 5/17 | 2,684.5 | 2,688.5 | 2,549.5 | 2,668.0 | -66.5 | -2.4 | 2,013,900 |
| 5/10 | 2,676.5 | 2,839.5 | 2,592.5 | 2,734.5 | +36.5 | +1.4 | 2,609,400 |
| 5/2 | 2,733.5 | 2,750.0 | 2,689.5 | 2,698.0 | +9.0 | +0.3 | 726,500 |
▶︎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
