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 | 1,315,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,593.0 | 2,753.5 | 2,575.0 | 2,689.0 | +124.5 | +4.9 | 1,798,200 |
| 4/19 | 2,613.5 | 2,660.5 | 2,551.5 | 2,564.5 | -56.0 | -2.1 | 2,148,400 |
| 4/12 | 2,474.0 | 2,637.0 | 2,459.0 | 2,620.5 | +148.0 | +6.0 | 2,063,100 |
| 4/5 | 2,573.5 | 2,578.0 | 2,422.5 | 2,472.5 | -95.0 | -3.7 | 1,936,700 |
| 3/29 | 2,547.5 | 2,609.5 | 2,513.0 | 2,567.5 | +17.5 | +0.7 | 1,772,200 |
| 3/22 | 2,554.0 | 2,630.5 | 2,529.0 | 2,550.0 | +4.0 | +0.2 | 1,613,500 |
| 3/15 | 2,498.5 | 2,558.0 | 2,463.0 | 2,546.0 | -40.5 | -1.6 | 3,360,600 |
| 3/8 | 2,658.5 | 2,676.0 | 2,527.0 | 2,586.5 | -54.0 | -2.1 | 2,553,800 |
| 3/1 | 2,683.5 | 2,727.0 | 2,596.0 | 2,640.5 | -29.5 | -1.1 | 2,350,200 |
| 2/22 | 2,671.0 | 2,726.0 | 2,652.5 | 2,670.0 | +12.0 | +0.5 | 1,619,000 |
| 2/16 | 2,734.5 | 2,806.5 | 2,617.5 | 2,658.0 | -42.0 | -1.6 | 2,721,900 |
| 2/9 | 3,221.0 | 3,228.0 | 2,670.0 | 2,700.0 | -481.0 | -15.1 | 2,581,900 |
| 2/2 | 3,205.0 | 3,263.0 | 3,171.0 | 3,181.0 | -40.0 | -1.2 | 1,249,600 |
| 1/26 | 3,171.0 | 3,288.0 | 3,167.0 | 3,221.0 | +58.0 | +1.8 | 1,148,400 |
| 1/19 | 3,200.0 | 3,298.0 | 3,125.0 | 3,163.0 | -30.0 | -0.9 | 965,800 |
| 1/12 | 3,059.0 | 3,246.0 | 3,033.0 | 3,193.0 | +143.0 | +4.7 | 1,067,300 |
| 1/5 | 3,038.0 | 3,079.0 | 2,989.0 | 3,050.0 | -37.0 | -1.2 | 388,400 |
| 12/29 | 3,062.0 | 3,110.0 | 3,022.0 | 3,087.0 | +35.0 | +1.2 | 857,100 |
| 12/22 | 2,902.5 | 3,079.0 | 2,885.5 | 3,052.0 | +139.0 | +4.8 | 1,481,300 |
| 12/15 | 2,805.0 | 2,947.0 | 2,775.0 | 2,913.0 | +188.0 | +6.9 | 1,525,900 |
| 12/8 | 2,897.0 | 2,897.0 | 2,703.5 | 2,725.0 | -201.0 | -6.9 | 1,151,700 |
| 12/1 | 2,971.0 | 2,986.0 | 2,848.0 | 2,926.0 | -44.5 | -1.5 | 1,110,800 |
| 11/24 | 2,960.0 | 3,009.0 | 2,843.0 | 2,970.5 | +14.5 | +0.5 | 799,000 |
| 11/17 | 3,005.0 | 3,038.0 | 2,907.0 | 2,956.0 | -119.0 | -3.9 | 1,066,100 |
| 11/10 | 2,950.0 | 3,114.0 | 2,803.0 | 3,075.0 | +191.5 | +6.6 | 1,469,700 |
| 11/2 | 2,856.5 | 2,927.0 | 2,798.0 | 2,883.5 | +6.0 | +0.2 | 1,736,300 |
| 10/27 | 2,783.5 | 2,897.0 | 2,679.0 | 2,877.5 | +87.5 | +3.1 | 1,147,700 |
| 10/20 | 2,815.5 | 2,888.5 | 2,769.0 | 2,790.0 | -40.0 | -1.4 | 729,800 |
| 10/13 | 2,889.0 | 2,912.0 | 2,820.0 | 2,830.0 | -30.5 | -1.1 | 860,200 |
| 10/6 | 2,867.0 | 2,928.0 | 2,689.5 | 2,860.5 | -4.5 | -0.2 | 1,312,700 |
▶︎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
