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
3,081
円
(13:02)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,145.0 | 3,154.0 | 3,060.0 | 3,083.0 | -30.0 | -1.0 | 949,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 868.0 | 883.0 | 862.0 | 871.0 | +7.0 | +0.8 | 2,619,000 |
| 9/13 | 817.0 | 879.0 | 807.0 | 864.0 | +48.0 | +5.9 | 3,600,500 |
| 9/6 | 816.0 | 826.0 | 798.0 | 816.0 | -11.0 | -1.3 | 3,601,500 |
| 8/30 | 831.0 | 836.0 | 804.0 | 827.0 | -31.0 | -3.6 | 4,396,500 |
| 8/23 | 890.0 | 903.0 | 855.0 | 858.0 | -23.0 | -2.6 | 2,461,500 |
| 8/16 | 877.0 | 923.0 | 870.0 | 881.0 | -12.0 | -1.3 | 2,570,000 |
| 8/9 | 1,020.0 | 1,022.0 | 871.0 | 893.0 | -131.0 | -12.8 | 7,648,000 |
| 8/2 | 1,042.0 | 1,086.0 | 1,012.0 | 1,024.0 | -10.0 | -1.0 | 2,956,000 |
| 7/26 | 1,024.0 | 1,048.0 | 1,016.0 | 1,034.0 | 0 | 0.0 | 1,318,000 |
| 7/19 | 1,034.0 | 1,038.0 | 996.0 | 1,034.0 | -2.0 | -0.2 | 1,651,000 |
| 7/12 | 1,040.0 | 1,062.0 | 1,008.0 | 1,036.0 | -20.0 | -1.9 | 1,345,500 |
| 7/5 | 1,042.0 | 1,088.0 | 1,032.0 | 1,056.0 | +30.0 | +2.9 | 1,835,500 |
| 6/28 | 991.0 | 1,042.0 | 979.0 | 1,026.0 | +29.0 | +2.9 | 1,902,000 |
| 6/21 | 1,014.0 | 1,026.0 | 970.0 | 997.0 | -17.0 | -1.7 | 2,399,500 |
| 6/14 | 955.0 | 1,018.0 | 946.0 | 1,014.0 | +70.0 | +7.4 | 2,380,500 |
| 6/7 | 890.0 | 958.0 | 877.0 | 944.0 | +33.0 | +3.6 | 2,531,000 |
| 5/31 | 932.0 | 954.0 | 890.0 | 911.0 | -11.0 | -1.2 | 4,072,000 |
| 5/24 | 876.0 | 924.0 | 867.0 | 922.0 | +52.0 | +6.0 | 2,981,000 |
| 5/17 | 1,046.0 | 1,084.0 | 862.0 | 870.0 | -184.0 | -17.5 | 6,689,000 |
| 5/10 | 1,132.0 | 1,156.0 | 1,048.0 | 1,054.0 | -80.0 | -7.1 | 3,014,000 |
| 4/26 | 1,148.0 | 1,166.0 | 1,096.0 | 1,134.0 | -24.0 | -2.1 | 4,228,000 |
| 4/19 | 1,202.0 | 1,234.0 | 1,154.0 | 1,158.0 | -44.0 | -3.7 | 2,755,000 |
| 4/12 | 1,200.0 | 1,234.0 | 1,182.0 | 1,202.0 | -4.0 | -0.3 | 2,248,000 |
| 4/5 | 1,278.0 | 1,294.0 | 1,178.0 | 1,206.0 | -68.0 | -5.3 | 2,978,000 |
| 3/29 | 1,242.0 | 1,292.0 | 1,232.0 | 1,274.0 | +2.0 | +0.2 | 1,890,000 |
| 3/22 | 1,266.0 | 1,308.0 | 1,252.0 | 1,272.0 | +8.0 | +0.6 | 1,768,000 |
| 3/15 | 1,244.0 | 1,296.0 | 1,240.0 | 1,264.0 | +14.0 | +1.1 | 1,380,500 |
| 3/8 | 1,262.0 | 1,292.0 | 1,244.0 | 1,250.0 | +4.0 | +0.3 | 1,583,500 |
| 3/1 | 1,304.0 | 1,310.0 | 1,236.0 | 1,246.0 | ー | ー | 1,964,000 |
▶︎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
