1. HOME >
  2. 株価時系列 >
  3. 3107 >
  4. 2020年

3107 ダイワボウホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309,2709,3509,0909,180132,6001,836
2020-12-298,9009,1408,9009,12091,6001,824
2020-12-289,0009,0508,8108,95075,8001,790
2020-12-258,9009,0008,8208,95088,8001,790
2020-12-248,7608,8608,6108,86072,7001,772
2020-12-238,5808,6608,5008,66053,9001,732
2020-12-228,6708,7308,4308,540107,1001,708
2020-12-218,6208,6808,5308,670100,6001,734
2020-12-188,6108,7308,4908,600182,0001,720
2020-12-178,9108,9308,4608,760318,1001,752
2020-12-168,4208,8508,3308,800216,9001,760
2020-12-158,1408,4608,0808,420170,1001,684
2020-12-148,1908,2907,9708,290335,5001,658
2020-12-117,1507,8407,1007,800374,2001,560
2020-12-106,8707,1106,8207,040121,8001,408
2020-12-097,0007,0306,8406,96081,7001,392
2020-12-086,6306,9206,6006,87066,0001,374
2020-12-076,7106,7106,6006,63058,0001,326
2020-12-046,7106,8206,6006,680103,2001,336
2020-12-036,8606,8806,7006,74098,3001,348
2020-12-026,8106,9806,7306,860122,1001,372
2020-12-016,5106,7506,5006,71091,2001,342
2020-11-306,5906,6006,4306,520172,6001,304
2020-11-276,3006,4906,2806,44093,9001,288
2020-11-266,1806,2906,1706,27049,1001,254
2020-11-256,2206,2706,1806,22074,4001,244
2020-11-246,1606,1806,1306,16089,5001,232
2020-11-206,0206,0605,9606,06074,7001,212
2020-11-196,1006,1406,0106,08076,6001,216
2020-11-186,2206,2206,1106,140107,8001,228
2020-11-176,3906,4006,2206,35085,5001,270
2020-11-166,2406,4006,1906,33097,7001,266
2020-11-136,4206,4206,1306,130245,3001,226
2020-11-126,6806,7106,4606,490112,6001,298
2020-11-116,7106,7306,6106,670116,5001,334
2020-11-106,6806,7706,6006,64098,5001,328
2020-11-096,6306,6306,4306,580125,9001,316
2020-11-066,5306,6206,5006,610114,9001,322
2020-11-056,6106,6806,5006,63085,4001,326
2020-11-046,4906,5606,3406,520114,6001,304
2020-11-026,5206,6206,2006,460260,7001,292
2020-10-306,9006,9806,7806,82091,6001,364
2020-10-296,7806,9206,7706,88078,8001,376
2020-10-286,9507,1306,7906,870125,7001,374
2020-10-276,8207,0106,7306,970135,9001,394
2020-10-266,7106,9806,7106,820132,9001,364
2020-10-236,5606,7506,5106,730133,9001,346
2020-10-226,6206,6406,5506,55053,4001,310
2020-10-216,6006,7306,6006,67060,2001,334
2020-10-206,5506,7206,5406,60075,8001,320
2020-10-196,5006,5706,4506,55069,2001,310
2020-10-166,6706,7206,5206,54077,4001,308
2020-10-156,6406,6806,5806,62054,3001,324
2020-10-146,5906,6406,5406,62073,9001,324
2020-10-136,5706,6106,4906,55088,3001,310
2020-10-126,5506,6206,5106,54068,5001,308
2020-10-096,6606,6606,5406,590111,5001,318
2020-10-086,5806,6906,5306,66091,0001,332
2020-10-076,4906,5906,4506,55062,5001,310
2020-10-066,6106,6606,4806,53055,7001,306
2020-10-056,4906,5706,4306,52091,1001,304
2020-10-026,5706,6806,3206,430198,2001,286
2020-09-307,0207,0206,7606,77097,6001,354
2020-09-296,9007,0406,8106,960183,3001,392
2020-09-286,6806,7906,6406,780113,7001,356
2020-09-256,7306,7706,5606,580149,3001,316
2020-09-246,6006,7206,5706,640144,8001,328
2020-09-236,5806,6906,5306,59087,1001,318
2020-09-186,4206,6306,4206,610117,1001,322
2020-09-176,4206,5106,3906,46067,3001,292
2020-09-166,3506,4206,3306,38054,7001,276
2020-09-156,6006,6006,3806,39083,8001,278
2020-09-146,4506,6006,4506,580121,2001,316
2020-09-116,3106,4206,2706,39084,1001,278
2020-09-106,3806,4206,2606,29078,7001,258
2020-09-096,1906,3506,1906,310113,3001,262
2020-09-086,1906,3106,0506,280128,9001,256
2020-09-076,1706,2506,1506,17069,8001,234
2020-09-046,2706,2806,1706,20087,2001,240
2020-09-036,3506,4206,3206,37092,1001,274
2020-09-026,3006,3206,1806,28097,8001,256
2020-09-016,3206,4306,2706,31099,5001,262
2020-08-316,2906,4306,2706,380112,8001,276
2020-08-286,2106,3206,1506,210154,4001,242
2020-08-276,4306,4706,2406,260124,5001,252
2020-08-266,3506,4806,2806,440146,0001,288
2020-08-256,3606,3806,2406,280134,0001,256
2020-08-246,2306,3906,2206,360153,3001,272
2020-08-216,4006,4506,3006,30068,5001,260
2020-08-206,5506,5806,3306,330127,4001,266
2020-08-196,5606,6906,5406,550175,8001,310
2020-08-186,4606,5406,4106,49075,7001,298
2020-08-176,5106,5506,4006,40085,3001,280
2020-08-146,5006,5906,4306,540103,0001,308
2020-08-136,5906,5906,3606,520200,5001,304
2020-08-126,5906,6906,5106,550199,9001,310
2020-08-116,3706,7006,2206,630380,2001,326
2020-08-076,9807,0106,3706,570421,6001,314
2020-08-067,7107,7807,6007,660163,4001,532
2020-08-057,7307,7607,5607,730169,2001,546
2020-08-047,9508,0507,7407,77087,7001,554
2020-08-037,7707,8307,5207,810103,2001,562
2020-07-317,9507,9807,5707,640241,0001,528
2020-07-307,9908,0507,9007,910111,2001,582
2020-07-297,9508,0707,9307,980184,7001,596
2020-07-287,9708,0907,9307,960172,8001,592
2020-07-277,6108,0107,6107,990268,3001,598
2020-07-227,5707,6507,4707,510102,3001,502
2020-07-217,3507,5607,2907,510174,3001,502
2020-07-207,3507,4107,1907,33083,7001,466
2020-07-177,2307,4407,2207,390126,8001,478
2020-07-167,2107,2707,0907,230112,2001,446
2020-07-157,0907,2507,0407,250133,1001,450
2020-07-147,0307,1206,9807,020101,3001,404
2020-07-137,2807,2806,9807,120101,2001,424
2020-07-107,3207,3207,0707,170139,0001,434
2020-07-097,2507,4307,1707,360146,5001,472
2020-07-087,1907,4707,1107,200181,1001,440
2020-07-077,0307,1106,9707,110145,8001,422
2020-07-066,7706,9806,7706,940113,0001,388
2020-07-036,8006,8006,6106,680157,6001,336
2020-07-026,9406,9506,7506,800158,7001,360
2020-07-017,0707,0706,8306,860135,3001,372
2020-06-307,1607,1806,9307,040110,8001,408
2020-06-297,1007,1507,0507,140185,7001,428
2020-06-267,3607,4007,2607,28097,4001,456
2020-06-257,4607,5107,2907,310105,2001,462
2020-06-247,5307,6507,5007,61081,5001,522
2020-06-237,8407,8507,5607,570176,3001,514
2020-06-227,7607,9607,6707,82094,4001,564
2020-06-197,7107,7807,6207,760125,8001,552
2020-06-187,7107,7507,6107,700134,7001,540
2020-06-177,7107,7907,6707,71089,4001,542
2020-06-167,6507,6807,5407,660135,9001,532
2020-06-157,7107,7507,4307,450124,7001,490
2020-06-127,7007,8207,6007,770110,2001,554
2020-06-117,8307,9307,7807,86083,3001,572
2020-06-107,6907,9307,6907,89097,9001,578
2020-06-098,0008,0007,6907,830166,8001,566
2020-06-088,0808,1007,9808,10085,9001,620
2020-06-058,1008,1507,9107,980104,6001,596
2020-06-047,9808,1607,9108,150163,4001,630
2020-06-038,0308,0907,8807,930196,9001,586
2020-06-027,8407,9807,7207,980329,0001,596
2020-06-017,3007,6807,3007,680365,6001,536
2020-05-297,1007,2807,0707,230275,5001,446
2020-05-287,0007,0706,8607,070187,8001,414
2020-05-276,9806,9906,8906,980132,6001,396
2020-05-266,9407,0006,8806,89080,3001,378
2020-05-256,7406,9206,6906,920117,0001,384
2020-05-226,8606,9006,7606,82089,6001,364
2020-05-216,8906,9306,7706,870110,9001,374
2020-05-206,9007,0106,8706,96078,4001,392
2020-05-196,9307,0006,8206,91071,0001,382
2020-05-187,0507,0506,8306,88090,2001,376
2020-05-157,0407,1206,9707,070192,2001,414
2020-05-146,8407,0906,7807,010169,3001,402
2020-05-136,8007,0006,6306,890368,8001,378
2020-05-127,0707,1306,8406,980205,8001,396
2020-05-117,0707,1207,0107,080118,6001,416
2020-05-086,8807,0106,8806,990139,7001,398
2020-05-076,6406,8706,5606,840116,8001,368
2020-05-016,7206,7506,6306,670114,2001,334
2020-04-306,9006,9606,6806,690197,9001,338
2020-04-286,7106,8406,6706,840103,3001,368
2020-04-276,6506,7706,6106,710139,7001,342
2020-04-246,4506,6206,4106,610146,0001,322
2020-04-236,2806,4206,2606,35074,9001,270
2020-04-226,4806,4806,2706,300159,4001,260
2020-04-216,5206,6406,5006,580164,2001,316
2020-04-206,4006,6406,3906,560236,5001,312
2020-04-176,3306,4706,2806,460248,5001,292
2020-04-166,1006,1806,0406,17086,9001,234
2020-04-156,0206,1605,9306,130152,8001,226
2020-04-146,1006,2206,0406,090144,1001,218
2020-04-136,1306,3306,0706,160225,8001,232
2020-04-106,0106,1305,9606,130161,0001,226
2020-04-095,8406,0005,7605,960226,3001,192
2020-04-085,6405,8205,6105,740184,1001,148
2020-04-075,6105,6605,4205,620167,1001,124
2020-04-065,3105,5905,3005,480328,6001,096
2020-04-035,3005,3605,1505,280192,4001,056
2020-04-025,0605,2605,0605,160202,7001,032
2020-04-015,2905,4305,0805,110175,1001,022
2020-03-315,2505,3005,1205,190192,3001,038
2020-03-305,1105,2504,9105,250168,8001,050
2020-03-275,2305,3405,0905,340192,9001,068
2020-03-265,2505,2505,0205,130208,6001,026
2020-03-255,3505,3905,0005,370266,9001,074
2020-03-244,7905,0704,7504,910306,000982
2020-03-234,7454,8404,5104,630230,300926
2020-03-194,5804,8804,5404,815354,200963
2020-03-184,5954,6854,4254,460398,200892
2020-03-174,2054,5904,1904,540381,100908
2020-03-164,3654,4954,2554,300266,900860
2020-03-134,1154,3954,0054,330247,200866
2020-03-124,6254,6854,4454,465285,300893
2020-03-114,9005,0004,7754,780138,400956
2020-03-104,7254,9454,5404,920199,000984
2020-03-094,9955,0404,7804,825186,100965
2020-03-065,2505,3405,1405,150127,1001,030
2020-03-055,3905,4205,3305,390166,2001,078
2020-03-045,2005,3405,1305,310207,2001,062
2020-03-035,6505,7105,2705,300219,9001,060
2020-03-025,4805,6505,4705,550164,9001,110
2020-02-285,5705,6205,4305,470238,2001,094
2020-02-276,0806,0805,6805,730289,9001,146
2020-02-266,0006,1005,9506,100128,7001,220
2020-02-256,0006,1106,0006,070149,1001,214
2020-02-216,2506,3406,2306,26090,5001,252
2020-02-206,3506,4106,2606,270134,4001,254
2020-02-196,2806,3406,2006,300102,7001,260
2020-02-186,2206,3206,1906,250103,9001,250
2020-02-176,1706,2206,0906,200100,0001,240
2020-02-146,1106,2406,1106,220136,3001,244
2020-02-136,2306,3306,2206,250118,8001,250
2020-02-126,3206,3506,1606,200199,9001,240
2020-02-106,4206,4206,1006,380339,1001,276
2020-02-076,3306,3906,3006,390173,6001,278
2020-02-066,3906,4206,2806,360201,3001,272
2020-02-056,2706,3206,1806,300196,7001,260
2020-02-046,0606,2806,0406,270204,2001,254
2020-02-036,0506,1505,9805,990341,2001,198
2020-01-316,1406,2106,0706,150195,4001,230
2020-01-306,2406,2906,0206,140393,1001,228
2020-01-296,4306,4306,0906,160576,5001,232
2020-01-286,6806,6806,4006,440345,6001,288
2020-01-276,6506,7406,5406,690319,5001,338
2020-01-246,6406,7106,5406,630299,6001,326
2020-01-236,7206,7606,5406,630252,6001,326
2020-01-227,1907,2306,7006,820421,6001,364
2020-01-217,0007,0606,9006,960337,6001,392
2020-01-206,7906,9106,6906,890252,7001,378
2020-01-176,7306,7606,5806,700189,8001,340
2020-01-166,5806,8306,5806,740338,2001,348
2020-01-156,4006,4406,3706,430126,9001,286
2020-01-146,5606,5706,4106,470137,2001,294
2020-01-106,6006,7106,5206,560138,7001,312
2020-01-096,5706,6406,5506,59095,5001,318
2020-01-086,5606,6506,4706,530222,4001,306
2020-01-076,6006,6606,5506,640184,9001,328
2020-01-066,5506,6606,4306,630181,6001,326

分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株