3107 ダイワボウホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,646 | 2,700 | 2,623 | 2,689 | 250,000 | 2,689 |
| 2024-04-25 | 2,750 | 2,753.5 | 2,639.5 | 2,646 | 471,600 | 2,646 |
| 2024-04-24 | 2,699 | 2,734 | 2,683 | 2,728 | 393,700 | 2,728 |
| 2024-04-23 | 2,658 | 2,675.5 | 2,632 | 2,675.5 | 434,100 | 2,675.50 |
| 2024-04-22 | 2,593 | 2,636.5 | 2,575 | 2,629 | 248,800 | 2,629 |
| 2024-04-19 | 2,619.5 | 2,633 | 2,551.5 | 2,564.5 | 387,900 | 2,564.50 |
| 2024-04-18 | 2,602.5 | 2,625 | 2,586.5 | 2,613 | 387,800 | 2,613 |
| 2024-04-17 | 2,658.5 | 2,660.5 | 2,575 | 2,608 | 563,000 | 2,608 |
| 2024-04-16 | 2,622.5 | 2,660.5 | 2,589.5 | 2,631.5 | 453,200 | 2,631.50 |
| 2024-04-15 | 2,613.5 | 2,631 | 2,585 | 2,626.5 | 356,500 | 2,626.50 |
| 2024-04-12 | 2,600 | 2,637 | 2,576.5 | 2,620.5 | 614,600 | 2,620.50 |
| 2024-04-11 | 2,543.5 | 2,591 | 2,536 | 2,586 | 345,400 | 2,586 |
| 2024-04-10 | 2,526.5 | 2,590 | 2,526.5 | 2,574 | 521,100 | 2,574 |
| 2024-04-09 | 2,483 | 2,547.5 | 2,475 | 2,538.5 | 337,400 | 2,538.50 |
| 2024-04-08 | 2,474 | 2,501.5 | 2,459 | 2,484 | 244,600 | 2,484 |
| 2024-04-05 | 2,450 | 2,502 | 2,422.5 | 2,472.5 | 323,600 | 2,472.50 |
| 2024-04-04 | 2,460 | 2,489.5 | 2,445 | 2,457.5 | 343,600 | 2,457.50 |
| 2024-04-03 | 2,457 | 2,476 | 2,428.5 | 2,457 | 493,200 | 2,457 |
| 2024-04-02 | 2,530 | 2,546 | 2,449.5 | 2,457 | 492,100 | 2,457 |
| 2024-04-01 | 2,573.5 | 2,578 | 2,533 | 2,533 | 284,200 | 2,533 |
| 2024-03-29 | 2,553.5 | 2,609.5 | 2,553.5 | 2,567.5 | 520,000 | 2,567.50 |
| 2024-03-28 | 2,533.5 | 2,560.5 | 2,513 | 2,524 | 348,800 | 2,524 |
| 2024-03-27 | 2,575 | 2,579 | 2,549 | 2,550 | 374,500 | 2,550 |
| 2024-03-26 | 2,534 | 2,565.5 | 2,532.5 | 2,549.5 | 231,400 | 2,549.50 |
| 2024-03-25 | 2,547.5 | 2,572 | 2,540.5 | 2,548 | 297,500 | 2,548 |
| 2024-03-22 | 2,570 | 2,589.5 | 2,529 | 2,550 | 485,000 | 2,550 |
| 2024-03-21 | 2,608 | 2,630.5 | 2,571.5 | 2,586.5 | 422,300 | 2,586.50 |
| 2024-03-19 | 2,581.5 | 2,596 | 2,552 | 2,584 | 254,400 | 2,584 |
| 2024-03-18 | 2,554 | 2,574.5 | 2,543 | 2,565 | 451,800 | 2,565 |
| 2024-03-15 | 2,520.5 | 2,558 | 2,510.5 | 2,546 | 810,000 | 2,546 |
| 2024-03-14 | 2,515 | 2,547 | 2,478.5 | 2,543 | 410,500 | 2,543 |
| 2024-03-13 | 2,535.5 | 2,544.5 | 2,470 | 2,497.5 | 629,600 | 2,497.50 |
| 2024-03-12 | 2,469 | 2,555 | 2,463 | 2,535.5 | 764,200 | 2,535.50 |
| 2024-03-11 | 2,498.5 | 2,516 | 2,467 | 2,503.5 | 746,300 | 2,503.50 |
| 2024-03-08 | 2,574 | 2,602 | 2,534 | 2,586.5 | 490,300 | 2,586.50 |
| 2024-03-07 | 2,581 | 2,594.5 | 2,527.5 | 2,561 | 541,800 | 2,561 |
| 2024-03-06 | 2,540 | 2,616 | 2,527 | 2,600.5 | 432,800 | 2,600.50 |
| 2024-03-05 | 2,600 | 2,610.5 | 2,561 | 2,582 | 547,900 | 2,582 |
| 2024-03-04 | 2,658.5 | 2,676 | 2,611.5 | 2,641 | 541,000 | 2,641 |
| 2024-03-01 | 2,622.5 | 2,643.5 | 2,601.5 | 2,640.5 | 521,900 | 2,640.50 |
| 2024-02-29 | 2,653 | 2,658.5 | 2,596 | 2,622.5 | 494,500 | 2,622.50 |
| 2024-02-28 | 2,663.5 | 2,676 | 2,614 | 2,619 | 497,600 | 2,619 |
| 2024-02-27 | 2,671 | 2,727 | 2,663.5 | 2,680.5 | 414,500 | 2,680.50 |
| 2024-02-26 | 2,683.5 | 2,699.5 | 2,628.5 | 2,666.5 | 421,700 | 2,666.50 |
| 2024-02-22 | 2,701.5 | 2,709.5 | 2,652.5 | 2,670 | 336,600 | 2,670 |
| 2024-02-21 | 2,692.5 | 2,718.5 | 2,652.5 | 2,678 | 435,900 | 2,678 |
| 2024-02-20 | 2,720 | 2,720 | 2,663.5 | 2,674 | 461,300 | 2,674 |
| 2024-02-19 | 2,671 | 2,726 | 2,671 | 2,708 | 385,200 | 2,708 |
| 2024-02-16 | 2,661 | 2,703 | 2,653 | 2,658 | 442,700 | 2,658 |
| 2024-02-15 | 2,676 | 2,687.5 | 2,617.5 | 2,660.5 | 603,100 | 2,660.50 |
| 2024-02-14 | 2,796.5 | 2,796.5 | 2,641 | 2,660.5 | 664,600 | 2,660.50 |
| 2024-02-13 | 2,734.5 | 2,806.5 | 2,714 | 2,806.5 | 1,011,500 | 2,806.50 |
| 2024-02-09 | 2,830 | 2,875.5 | 2,670 | 2,700 | 1,624,300 | 2,700 |
| 2024-02-08 | 3,153 | 3,162 | 3,101 | 3,144 | 331,700 | 3,144 |
| 2024-02-07 | 3,133 | 3,163 | 3,122 | 3,144 | 220,400 | 3,144 |
| 2024-02-06 | 3,182 | 3,200 | 3,164 | 3,174 | 215,400 | 3,174 |
| 2024-02-05 | 3,221 | 3,228 | 3,182 | 3,182 | 190,100 | 3,182 |
| 2024-02-02 | 3,194 | 3,224 | 3,175 | 3,181 | 315,800 | 3,181 |
| 2024-02-01 | 3,222 | 3,222 | 3,171 | 3,192 | 199,500 | 3,192 |
| 2024-01-31 | 3,210 | 3,231 | 3,195 | 3,227 | 141,300 | 3,227 |
| 2024-01-30 | 3,208 | 3,263 | 3,201 | 3,230 | 189,800 | 3,230 |
| 2024-01-29 | 3,205 | 3,231 | 3,171 | 3,219 | 403,200 | 3,219 |
| 2024-01-26 | 3,225 | 3,249 | 3,208 | 3,221 | 226,700 | 3,221 |
| 2024-01-25 | 3,230 | 3,288 | 3,230 | 3,239 | 335,000 | 3,239 |
| 2024-01-24 | 3,231 | 3,270 | 3,209 | 3,222 | 271,600 | 3,222 |
| 2024-01-23 | 3,203 | 3,250 | 3,199 | 3,212 | 182,000 | 3,212 |
| 2024-01-22 | 3,171 | 3,211 | 3,167 | 3,202 | 133,100 | 3,202 |
| 2024-01-19 | 3,147 | 3,171 | 3,135 | 3,163 | 179,400 | 3,163 |
| 2024-01-18 | 3,153 | 3,156 | 3,125 | 3,134 | 189,700 | 3,134 |
| 2024-01-17 | 3,248 | 3,254 | 3,172 | 3,172 | 168,200 | 3,172 |
| 2024-01-16 | 3,246 | 3,255 | 3,200 | 3,210 | 162,100 | 3,210 |
| 2024-01-15 | 3,200 | 3,298 | 3,194 | 3,274 | 266,400 | 3,274 |
| 2024-01-12 | 3,200 | 3,246 | 3,169 | 3,193 | 167,400 | 3,193 |
| 2024-01-11 | 3,118 | 3,176 | 3,091 | 3,167 | 394,900 | 3,167 |
| 2024-01-10 | 3,062 | 3,119 | 3,056 | 3,114 | 249,700 | 3,114 |
| 2024-01-09 | 3,059 | 3,076 | 3,033 | 3,062 | 255,300 | 3,062 |
| 2024-01-05 | 3,075 | 3,078 | 3,030 | 3,050 | 184,200 | 3,050 |
| 2024-01-04 | 3,038 | 3,079 | 2,989 | 3,079 | 204,200 | 3,079 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
