3107 ダイワボウホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,374 | 2,374 | 2,249.5 | 2,295.5 | 317,000 | 2,295.50 |
| 2025-04-03 | 2,410.5 | 2,428 | 2,387 | 2,408 | 324,600 | 2,408 |
| 2025-04-02 | 2,515 | 2,526 | 2,463.5 | 2,487.5 | 328,400 | 2,487.50 |
| 2025-04-01 | 2,555 | 2,575 | 2,520 | 2,520 | 337,300 | 2,520 |
| 2025-03-31 | 2,528 | 2,540 | 2,490 | 2,528.5 | 392,800 | 2,528.50 |
| 2025-03-28 | 2,552 | 2,578 | 2,537.5 | 2,555 | 227,300 | 2,555 |
| 2025-03-27 | 2,587.5 | 2,603.5 | 2,564 | 2,599.5 | 292,500 | 2,599.50 |
| 2025-03-26 | 2,580 | 2,612 | 2,572 | 2,602 | 390,400 | 2,602 |
| 2025-03-25 | 2,531 | 2,571.5 | 2,530 | 2,571.5 | 188,100 | 2,571.50 |
| 2025-03-24 | 2,560.5 | 2,566.5 | 2,522.5 | 2,540 | 306,500 | 2,540 |
| 2025-03-21 | 2,550 | 2,568 | 2,529.5 | 2,568 | 631,700 | 2,568 |
| 2025-03-19 | 2,515 | 2,542 | 2,506 | 2,539 | 211,000 | 2,539 |
| 2025-03-18 | 2,530.5 | 2,543 | 2,507.5 | 2,516 | 313,700 | 2,516 |
| 2025-03-17 | 2,528 | 2,543 | 2,495 | 2,516 | 325,900 | 2,516 |
| 2025-03-14 | 2,451 | 2,506.5 | 2,442 | 2,485 | 324,300 | 2,485 |
| 2025-03-13 | 2,470 | 2,493.5 | 2,460.5 | 2,476.5 | 222,200 | 2,476.50 |
| 2025-03-12 | 2,426.5 | 2,487 | 2,426.5 | 2,469 | 461,100 | 2,469 |
| 2025-03-11 | 2,450 | 2,470 | 2,403.5 | 2,449 | 406,900 | 2,449 |
| 2025-03-10 | 2,526 | 2,540.5 | 2,511.5 | 2,537 | 272,500 | 2,537 |
| 2025-03-07 | 2,516 | 2,560 | 2,479.5 | 2,534.5 | 308,500 | 2,534.50 |
| 2025-03-06 | 2,554 | 2,573.5 | 2,533 | 2,546 | 480,200 | 2,546 |
| 2025-03-05 | 2,577 | 2,582.5 | 2,549.5 | 2,562 | 345,900 | 2,562 |
| 2025-03-04 | 2,614.5 | 2,617 | 2,534 | 2,573 | 257,300 | 2,573 |
| 2025-03-03 | 2,594 | 2,613 | 2,573 | 2,613 | 532,200 | 2,613 |
| 2025-02-28 | 2,600 | 2,616 | 2,563.5 | 2,584 | 505,200 | 2,584 |
| 2025-02-27 | 2,672 | 2,680 | 2,639 | 2,655.5 | 186,000 | 2,655.50 |
| 2025-02-26 | 2,653 | 2,661 | 2,604 | 2,653 | 293,400 | 2,653 |
| 2025-02-25 | 2,685 | 2,702.5 | 2,654 | 2,669 | 323,200 | 2,669 |
| 2025-02-21 | 2,677 | 2,717.5 | 2,645 | 2,695.5 | 311,700 | 2,695.50 |
| 2025-02-20 | 2,679.5 | 2,687.5 | 2,610 | 2,634 | 292,100 | 2,634 |
| 2025-02-19 | 2,701 | 2,730.5 | 2,685.5 | 2,693.5 | 260,500 | 2,693.50 |
| 2025-02-18 | 2,751 | 2,753.5 | 2,718 | 2,729.5 | 338,900 | 2,729.50 |
| 2025-02-17 | 2,751.5 | 2,776 | 2,736.5 | 2,751 | 244,600 | 2,751 |
| 2025-02-14 | 2,820 | 2,837 | 2,766.5 | 2,775.5 | 237,400 | 2,775.50 |
| 2025-02-13 | 2,874 | 2,905.5 | 2,842.5 | 2,854.5 | 203,100 | 2,854.50 |
| 2025-02-12 | 2,801 | 2,844.5 | 2,786.5 | 2,844.5 | 316,700 | 2,844.50 |
| 2025-02-10 | 2,792 | 2,895 | 2,775.5 | 2,816 | 625,900 | 2,816 |
| 2025-02-07 | 2,955 | 2,955 | 2,900.5 | 2,939 | 337,600 | 2,939 |
| 2025-02-06 | 2,978 | 3,002 | 2,951.5 | 2,953 | 214,200 | 2,953 |
| 2025-02-05 | 2,992 | 2,997 | 2,938 | 2,966.5 | 166,700 | 2,966.50 |
| 2025-02-04 | 3,056 | 3,056 | 2,966 | 2,972 | 265,700 | 2,972 |
| 2025-02-03 | 2,983.5 | 2,997 | 2,936 | 2,951.5 | 241,000 | 2,951.50 |
| 2025-01-31 | 3,018 | 3,033 | 2,997.5 | 3,027 | 139,600 | 3,027 |
| 2025-01-30 | 3,025 | 3,050 | 2,987.5 | 3,040 | 169,400 | 3,040 |
| 2025-01-29 | 3,020 | 3,056 | 3,008 | 3,050 | 178,400 | 3,050 |
| 2025-01-28 | 3,001 | 3,028 | 2,978 | 3,014 | 268,000 | 3,014 |
| 2025-01-27 | 2,987 | 3,000 | 2,964 | 2,991 | 154,600 | 2,991 |
| 2025-01-24 | 2,961 | 2,997 | 2,953.5 | 2,957.5 | 170,400 | 2,957.50 |
| 2025-01-23 | 2,936 | 2,959.5 | 2,928.5 | 2,959.5 | 172,600 | 2,959.50 |
| 2025-01-22 | 2,940 | 2,962 | 2,931.5 | 2,948 | 134,600 | 2,948 |
| 2025-01-21 | 2,946 | 2,965 | 2,917 | 2,930.5 | 137,000 | 2,930.50 |
| 2025-01-20 | 2,940 | 2,964.5 | 2,931.5 | 2,946 | 153,600 | 2,946 |
| 2025-01-17 | 2,897 | 2,936 | 2,878 | 2,912.5 | 134,900 | 2,912.50 |
| 2025-01-16 | 2,910 | 2,977 | 2,901.5 | 2,918.5 | 159,000 | 2,918.50 |
| 2025-01-15 | 2,893 | 2,906 | 2,880 | 2,896.5 | 193,800 | 2,896.50 |
| 2025-01-14 | 2,927.5 | 2,980 | 2,856 | 2,888 | 295,600 | 2,888 |
| 2025-01-10 | 2,944.5 | 2,972 | 2,931.5 | 2,950 | 198,800 | 2,950 |
| 2025-01-09 | 2,931 | 2,977.5 | 2,920.5 | 2,976.5 | 263,900 | 2,976.50 |
| 2025-01-08 | 2,974.5 | 2,997.5 | 2,947 | 2,961.5 | 312,800 | 2,961.50 |
| 2025-01-07 | 3,027 | 3,040 | 3,003 | 3,028 | 218,200 | 3,028 |
| 2025-01-06 | 3,070 | 3,084 | 3,014 | 3,025 | 205,300 | 3,025 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株