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
3,085.8
円
(09:17)
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 | 890,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,326.0 | 1,354.0 | 1,226.0 | 1,226.0 | -96.0 | -7.3 | 3,494,000 |
| 11/6 | 1,304.0 | 1,336.0 | 1,240.0 | 1,322.0 | -42.0 | -3.1 | 2,878,000 |
| 10/30 | 1,342.0 | 1,426.0 | 1,342.0 | 1,364.0 | +18.0 | +1.3 | 2,824,500 |
| 10/23 | 1,300.0 | 1,350.0 | 1,290.0 | 1,346.0 | +38.0 | +2.9 | 1,962,500 |
| 10/16 | 1,310.0 | 1,344.0 | 1,298.0 | 1,308.0 | -10.0 | -0.8 | 1,812,000 |
| 10/9 | 1,298.0 | 1,338.0 | 1,286.0 | 1,318.0 | +32.0 | +2.5 | 2,059,000 |
| 10/2 | 1,336.0 | 1,408.0 | 1,264.0 | 1,286.0 | -30.0 | -2.3 | 2,964,000 |
| 9/25 | 1,316.0 | 1,354.0 | 1,306.0 | 1,316.0 | -6.0 | -0.5 | 1,906,000 |
| 9/18 | 1,290.0 | 1,326.0 | 1,266.0 | 1,322.0 | +44.0 | +3.4 | 2,220,500 |
| 9/11 | 1,234.0 | 1,284.0 | 1,210.0 | 1,278.0 | +38.0 | +3.1 | 2,374,000 |
| 9/4 | 1,258.0 | 1,286.0 | 1,234.0 | 1,240.0 | -2.0 | -0.2 | 2,447,000 |
| 8/28 | 1,246.0 | 1,296.0 | 1,230.0 | 1,242.0 | -18.0 | -1.4 | 3,561,000 |
| 8/21 | 1,302.0 | 1,338.0 | 1,260.0 | 1,260.0 | -48.0 | -3.7 | 2,663,500 |
| 8/14 | 1,274.0 | 1,340.0 | 1,244.0 | 1,308.0 | -6.0 | -0.5 | 4,418,000 |
| 8/7 | 1,554.0 | 1,610.0 | 1,274.0 | 1,314.0 | -214.0 | -14.0 | 4,725,500 |
| 7/31 | 1,522.0 | 1,618.0 | 1,514.0 | 1,528.0 | +26.0 | +1.7 | 4,890,000 |
| 7/22 | 1,470.0 | 1,530.0 | 1,438.0 | 1,502.0 | +24.0 | +1.6 | 1,801,500 |
| 7/17 | 1,456.0 | 1,488.0 | 1,396.0 | 1,478.0 | +44.0 | +3.1 | 2,873,000 |
| 7/10 | 1,354.0 | 1,494.0 | 1,354.0 | 1,434.0 | +98.0 | +7.3 | 3,627,000 |
| 7/3 | 1,420.0 | 1,436.0 | 1,322.0 | 1,336.0 | -120.0 | -8.2 | 3,740,500 |
| 6/26 | 1,552.0 | 1,592.0 | 1,452.0 | 1,456.0 | -96.0 | -6.2 | 2,774,000 |
| 6/19 | 1,542.0 | 1,558.0 | 1,486.0 | 1,552.0 | -2.0 | -0.1 | 3,052,500 |
| 6/12 | 1,616.0 | 1,620.0 | 1,520.0 | 1,554.0 | -42.0 | -2.6 | 2,720,500 |
| 6/5 | 1,460.0 | 1,632.0 | 1,460.0 | 1,596.0 | +150.0 | +10.4 | 5,797,500 |
| 5/29 | 1,348.0 | 1,456.0 | 1,338.0 | 1,446.0 | +82.0 | +6.0 | 3,966,000 |
| 5/22 | 1,410.0 | 1,410.0 | 1,352.0 | 1,364.0 | -50.0 | -3.5 | 2,200,500 |
| 5/15 | 1,414.0 | 1,426.0 | 1,326.0 | 1,414.0 | +16.0 | +1.1 | 5,273,500 |
| 5/8 | 1,328.0 | 1,402.0 | 1,312.0 | 1,398.0 | +64.0 | +4.8 | 1,282,500 |
| 5/1 | 1,330.0 | 1,392.0 | 1,322.0 | 1,334.0 | +12.0 | +0.9 | 2,775,500 |
| 4/24 | 1,280.0 | 1,328.0 | 1,252.0 | 1,322.0 | +30.0 | +2.3 | 3,905,000 |
▶︎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
