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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,826.5 | 2,903.0 | 2,767.0 | 2,865.0 | +61.5 | +2.2 | 1,608,200 |
| 9/22 | 3,022.0 | 3,033.0 | 2,760.5 | 2,803.5 | -248.5 | -8.1 | 1,233,800 |
| 9/15 | 2,879.5 | 3,080.0 | 2,805.0 | 3,052.0 | +174.5 | +6.1 | 2,368,100 |
| 9/8 | 2,970.0 | 3,010.0 | 2,863.5 | 2,877.5 | -89.0 | -3.0 | 914,300 |
| 9/1 | 2,854.0 | 2,986.5 | 2,834.5 | 2,966.5 | +147.0 | +5.2 | 784,700 |
| 8/25 | 2,758.0 | 2,848.0 | 2,709.0 | 2,819.5 | +51.0 | +1.8 | 866,000 |
| 8/18 | 2,724.0 | 2,771.0 | 2,648.5 | 2,768.5 | +44.0 | +1.6 | 836,900 |
| 8/10 | 2,568.0 | 2,725.0 | 2,511.0 | 2,724.5 | +87.5 | +3.3 | 977,300 |
| 8/4 | 2,736.5 | 2,780.5 | 2,597.0 | 2,637.0 | -63.0 | -2.3 | 1,292,200 |
| 7/28 | 2,704.0 | 2,736.0 | 2,625.5 | 2,700.0 | +8.0 | +0.3 | 1,089,400 |
| 7/21 | 2,761.0 | 2,867.5 | 2,667.5 | 2,692.0 | -73.0 | -2.6 | 755,500 |
| 7/14 | 2,699.5 | 2,780.0 | 2,672.5 | 2,765.0 | +69.0 | +2.6 | 810,900 |
| 7/7 | 2,800.0 | 2,843.5 | 2,674.5 | 2,696.0 | -79.5 | -2.9 | 733,900 |
| 6/30 | 2,737.5 | 2,787.0 | 2,674.0 | 2,775.5 | +35.0 | +1.3 | 1,102,800 |
| 6/23 | 2,860.5 | 2,875.0 | 2,730.0 | 2,740.5 | -110.0 | -3.9 | 1,031,000 |
| 6/16 | 2,753.0 | 2,914.5 | 2,739.5 | 2,850.5 | +115.5 | +4.2 | 1,580,000 |
| 6/9 | 2,658.0 | 2,738.5 | 2,612.0 | 2,735.0 | +121.0 | +4.6 | 1,194,900 |
| 6/2 | 2,733.0 | 2,750.0 | 2,526.0 | 2,614.0 | -69.0 | -2.6 | 1,247,500 |
| 5/26 | 2,683.0 | 2,729.0 | 2,594.0 | 2,683.0 | +3.0 | +0.1 | 902,100 |
| 5/19 | 2,664.0 | 2,729.0 | 2,620.0 | 2,680.0 | +29.0 | +1.1 | 1,545,700 |
| 5/12 | 2,585.0 | 2,666.0 | 2,576.0 | 2,651.0 | +71.0 | +2.8 | 1,220,000 |
| 5/2 | 2,570.0 | 2,609.0 | 2,562.0 | 2,580.0 | +25.0 | +1.0 | 441,000 |
| 4/28 | 2,480.0 | 2,561.0 | 2,455.0 | 2,555.0 | +90.0 | +3.7 | 1,281,500 |
| 4/21 | 2,413.0 | 2,494.0 | 2,387.0 | 2,465.0 | +49.0 | +2.0 | 1,084,000 |
| 4/14 | 2,362.0 | 2,434.0 | 2,317.0 | 2,416.0 | +85.0 | +3.7 | 1,058,300 |
| 4/7 | 2,204.0 | 2,367.0 | 2,135.0 | 2,331.0 | +148.0 | +6.8 | 1,851,500 |
| 3/31 | 2,135.0 | 2,198.0 | 2,098.0 | 2,183.0 | +41.0 | +1.9 | 821,600 |
| 3/24 | 2,091.0 | 2,145.0 | 2,055.0 | 2,142.0 | +30.0 | +1.4 | 457,700 |
| 3/17 | 2,214.0 | 2,221.0 | 2,045.0 | 2,112.0 | -145.0 | -6.4 | 904,900 |
| 3/10 | 2,180.0 | 2,295.0 | 2,161.0 | 2,257.0 | +93.0 | +4.3 | 979,200 |
▶︎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
