3107 ダイワボウホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,068	3,095	3,055	3,087	183,400	3,087
2023-12-28	3,086	3,110	3,055	3,068	129,700	3,068
2023-12-27	3,061	3,086	3,042	3,078	221,000	3,078
2023-12-26	3,050	3,068	3,022	3,053	160,000	3,053
2023-12-25	3,062	3,090	3,052	3,060	163,000	3,060
2023-12-22	3,026	3,079	3,023	3,052	298,100	3,052
2023-12-21	2,980	3,035	2,964	3,016	296,300	3,016
2023-12-20	2,977	3,009	2,968.5	2,985	316,000	2,985
2023-12-19	2,979	3,007	2,933	2,973	298,500	2,973
2023-12-18	2,902.5	2,948.5	2,885.5	2,929	272,400	2,929
2023-12-15	2,893.5	2,947	2,876.5	2,913	558,900	2,913
2023-12-14	2,848.5	2,888	2,831	2,852	208,700	2,852
2023-12-13	2,808.5	2,841	2,802	2,824.5	158,300	2,824.50
2023-12-12	2,876.5	2,915.5	2,780	2,803.5	352,300	2,803.50
2023-12-11	2,805	2,830	2,775	2,826.5	247,700	2,826.50
2023-12-08	2,761.5	2,782.5	2,703.5	2,725	274,300	2,725
2023-12-07	2,778.5	2,823.5	2,766	2,801	204,800	2,801
2023-12-06	2,751	2,817	2,741	2,808.5	241,300	2,808.50
2023-12-05	2,810	2,815	2,750	2,764.5	237,100	2,764.50
2023-12-04	2,897	2,897	2,836.5	2,837	194,200	2,837
2023-12-01	2,955	2,961	2,914.5	2,926	207,000	2,926
2023-11-30	2,857.5	2,926.5	2,848	2,909.5	289,400	2,909.50
2023-11-29	2,887	2,904.5	2,869.5	2,884.5	193,400	2,884.50
2023-11-28	2,943.5	2,971	2,911.5	2,927	216,600	2,927
2023-11-27	2,971	2,986	2,921.5	2,932.5	204,400	2,932.50
2023-11-24	2,962.5	3,009	2,950	2,970.5	318,900	2,970.50
2023-11-22	2,893.5	2,942	2,890	2,916	97,000	2,916
2023-11-21	2,914.5	2,923.5	2,843	2,910	228,000	2,910
2023-11-20	2,960	3,005	2,913	2,913	155,100	2,913
2023-11-17	2,958.5	3,011	2,923.5	2,956	165,000	2,956
2023-11-16	2,961.5	2,982	2,907	2,927.5	140,900	2,927.50
2023-11-15	3,010	3,027	2,964	2,986.5	213,700	2,986.50
2023-11-14	2,978	3,025	2,966	2,990.5	289,600	2,990.50
2023-11-13	3,005	3,038	2,940	2,956.5	256,900	2,956.50
2023-11-10	3,031	3,114	2,966	3,075	636,500	3,075
2023-11-09	2,858	2,900	2,855.5	2,880.5	168,800	2,880.50
2023-11-08	2,856.5	2,871.5	2,803	2,859.5	267,800	2,859.50
2023-11-07	2,953	2,975	2,852.5	2,853	189,600	2,853
2023-11-06	2,950	2,969	2,900	2,953	207,000	2,953
2023-11-02	2,902	2,927	2,875.5	2,883.5	222,700	2,883.50
2023-11-01	2,878	2,900.5	2,832.5	2,852	371,100	2,852
2023-10-31	2,812	2,861.5	2,798	2,843.5	234,000	2,843.50
2023-10-30	2,856.5	2,873	2,813	2,821.5	908,500	2,821.50
2023-10-27	2,810	2,897	2,806	2,877.5	417,000	2,877.50
2023-10-26	2,750.5	2,796	2,750	2,767	246,400	2,767
2023-10-25	2,780	2,798.5	2,747	2,762	165,600	2,762
2023-10-24	2,717.5	2,763	2,679	2,755.5	161,500	2,755.50
2023-10-23	2,783.5	2,792	2,727.5	2,727.5	157,200	2,727.50
2023-10-20	2,792	2,817.5	2,769	2,790	116,500	2,790
2023-10-19	2,837	2,861.5	2,815	2,815	100,100	2,815
2023-10-18	2,862	2,870	2,820.5	2,849	145,600	2,849
2023-10-17	2,848.5	2,888.5	2,815	2,851	135,300	2,851
2023-10-16	2,815.5	2,887.5	2,789	2,836.5	232,300	2,836.50
2023-10-13	2,856.5	2,877.5	2,820	2,830	182,200	2,830
2023-10-12	2,851	2,890	2,851	2,889	154,300	2,889
2023-10-11	2,892	2,892	2,826	2,832	204,900	2,832
2023-10-10	2,889	2,912	2,856.5	2,895	318,800	2,895
2023-10-06	2,816.5	2,928	2,816.5	2,860.5	322,500	2,860.50
2023-10-05	2,730.5	2,787.5	2,704	2,783	186,800	2,783
2023-10-04	2,780	2,793.5	2,689.5	2,705.5	220,500	2,705.50
2023-10-03	2,840	2,875.5	2,793	2,808	291,300	2,808
2023-10-02	2,867	2,917	2,843	2,852	291,600	2,852
2023-09-29	2,866	2,903	2,845.5	2,865	311,400	2,865
2023-09-28	2,843	2,879.5	2,808	2,853	261,300	2,853
2023-09-27	2,812.5	2,859.5	2,767	2,859	352,200	2,859
2023-09-26	2,862.5	2,895.5	2,799.5	2,845.5	384,500	2,845.50
2023-09-25	2,826.5	2,878	2,807	2,859.5	298,800	2,859.50
2023-09-22	2,771	2,819.5	2,760.5	2,803.5	240,400	2,803.50
2023-09-21	2,886	2,898.5	2,765.5	2,797	385,400	2,797
2023-09-20	2,988.5	2,992	2,907.5	2,912.5	278,700	2,912.50
2023-09-19	3,022	3,033	2,956	2,990.5	329,300	2,990.50
2023-09-15	2,975	3,080	2,954	3,052	1,017,600	3,052
2023-09-14	2,897	3,000	2,889	2,946.5	522,100	2,946.50
2023-09-13	2,867	2,879.5	2,805	2,854.5	400,500	2,854.50
2023-09-12	2,903	2,930	2,872	2,887.5	249,600	2,887.50
2023-09-11	2,879.5	2,901.5	2,859.5	2,885.5	178,300	2,885.50
2023-09-08	2,929.5	2,950	2,863.5	2,877.5	253,900	2,877.50
2023-09-07	2,987	2,998.5	2,939	2,939.5	171,400	2,939.50
2023-09-06	2,991.5	3,010	2,979.5	3,002	135,800	3,002
2023-09-05	2,971.5	3,005	2,969.5	2,992.5	196,300	2,992.50
2023-09-04	2,970	2,983	2,951	2,971.5	156,900	2,971.50
2023-09-01	2,950	2,986.5	2,947.5	2,966.5	121,300	2,966.50
2023-08-31	2,945.5	2,982	2,939.5	2,957	168,300	2,957
2023-08-30	2,900	2,939.5	2,887	2,929.5	192,500	2,929.50
2023-08-29	2,878	2,909	2,850	2,888.5	161,100	2,888.50
2023-08-28	2,854	2,886	2,834.5	2,878.5	141,500	2,878.50
2023-08-25	2,800	2,824.5	2,780.5	2,819.5	139,800	2,819.50
2023-08-24	2,771.5	2,848	2,770	2,830.5	150,800	2,830.50
2023-08-23	2,734.5	2,777	2,709	2,773	152,200	2,773
2023-08-22	2,799.5	2,799.5	2,727	2,747	195,800	2,747
2023-08-21	2,758	2,786.5	2,744.5	2,779	227,400	2,779
2023-08-18	2,695.5	2,771	2,692.5	2,768.5	307,400	2,768.50
2023-08-17	2,679.5	2,709.5	2,662	2,709	144,200	2,709
2023-08-16	2,658	2,702	2,648.5	2,678.5	108,800	2,678.50
2023-08-15	2,703	2,712.5	2,667.5	2,679.5	136,200	2,679.50
2023-08-14	2,724	2,740.5	2,679	2,683	140,300	2,683
2023-08-10	2,680.5	2,725	2,670	2,724.5	185,600	2,724.50
2023-08-09	2,654.5	2,679	2,647.5	2,676	185,300	2,676
2023-08-08	2,672.5	2,687	2,642	2,650.5	263,500	2,650.50
2023-08-07	2,568	2,637	2,511	2,607.5	342,900	2,607.50
2023-08-04	2,618	2,646.5	2,597	2,637	241,100	2,637
2023-08-03	2,641.5	2,660.5	2,613.5	2,629	274,700	2,629
2023-08-02	2,678.5	2,712	2,644	2,654.5	198,500	2,654.50
2023-08-01	2,775	2,780.5	2,715.5	2,728.5	158,500	2,728.50
2023-07-31	2,736.5	2,762	2,724	2,751	419,400	2,751
2023-07-28	2,639.5	2,709.5	2,625.5	2,700	273,600	2,700
2023-07-27	2,718.5	2,718.5	2,660	2,676.5	327,500	2,676.50
2023-07-26	2,695	2,736	2,683.5	2,732	138,300	2,732
2023-07-25	2,688.5	2,711.5	2,674.5	2,695	146,100	2,695
2023-07-24	2,704	2,710	2,641	2,688.5	203,900	2,688.50
2023-07-21	2,703.5	2,713	2,667.5	2,692	202,500	2,692
2023-07-20	2,823	2,823	2,734.5	2,739.5	165,800	2,739.50
2023-07-19	2,850	2,867.5	2,817	2,833	184,800	2,833
2023-07-18	2,761	2,815.5	2,752	2,815.5	202,400	2,815.50
2023-07-14	2,723.5	2,780	2,710	2,765	242,600	2,765
2023-07-13	2,700.5	2,733	2,681.5	2,725.5	144,700	2,725.50
2023-07-12	2,723.5	2,727	2,693	2,701	144,800	2,701
2023-07-11	2,705	2,716	2,693.5	2,702	134,200	2,702
2023-07-10	2,699.5	2,713.5	2,672.5	2,690.5	144,600	2,690.50
2023-07-07	2,683.5	2,740.5	2,674.5	2,696	164,000	2,696
2023-07-06	2,727.5	2,738	2,695.5	2,715.5	131,100	2,715.50
2023-07-05	2,753.5	2,778	2,711.5	2,754	133,700	2,754
2023-07-04	2,790	2,802	2,778	2,781.5	145,600	2,781.50
2023-07-03	2,800	2,843.5	2,795	2,809	159,500	2,809
2023-06-30	2,742	2,779.5	2,725.5	2,775.5	268,900	2,775.50
2023-06-29	2,782	2,787	2,742	2,755	255,800	2,755
2023-06-28	2,742.5	2,765	2,734.5	2,758.5	258,500	2,758.50
2023-06-27	2,722.5	2,722.5	2,674	2,706	165,400	2,706
2023-06-26	2,737.5	2,752.5	2,693	2,728.5	154,200	2,728.50
2023-06-23	2,810	2,838	2,730	2,740.5	185,900	2,740.50
2023-06-22	2,833.5	2,855	2,808.5	2,813	175,100	2,813
2023-06-21	2,832.5	2,864.5	2,821	2,841.5	207,100	2,841.50
2023-06-20	2,855	2,875	2,818	2,825.5	260,000	2,825.50
2023-06-19	2,860.5	2,865	2,821.5	2,840	202,900	2,840
2023-06-16	2,865	2,871	2,820	2,850.5	368,900	2,850.50
2023-06-15	2,874	2,914.5	2,854.5	2,878	293,500	2,878
2023-06-14	2,844.5	2,853	2,805.5	2,838.5	277,800	2,838.50
2023-06-13	2,815	2,863.5	2,797.5	2,832	270,500	2,832
2023-06-12	2,753	2,806	2,739.5	2,806	369,300	2,806
2023-06-09	2,685.5	2,738.5	2,678	2,735	314,700	2,735
2023-06-08	2,683.5	2,708.5	2,640.5	2,648.5	184,400	2,648.50
2023-06-07	2,710	2,736.5	2,676.5	2,691	285,200	2,691
2023-06-06	2,624	2,678	2,612	2,677.5	184,000	2,677.50
2023-06-05	2,658	2,673.5	2,627	2,657	226,600	2,657
2023-06-02	2,562	2,623	2,550	2,614	241,500	2,614
2023-06-01	2,548	2,573	2,526	2,537	269,300	2,537
2023-05-31	2,627	2,628	2,567	2,584	383,000	2,584
2023-05-30	2,683	2,699	2,635	2,677	178,700	2,677
2023-05-29	2,733	2,750	2,697	2,706	175,000	2,706
2023-05-26	2,649	2,701	2,640	2,683	177,600	2,683
2023-05-25	2,601	2,653	2,594	2,640	212,000	2,640
2023-05-24	2,632	2,649	2,611	2,626	112,600	2,626
2023-05-23	2,713	2,729	2,649	2,664	229,500	2,664
2023-05-22	2,683	2,714	2,681	2,704	170,400	2,704
2023-05-19	2,692	2,709	2,648	2,680	288,600	2,680
2023-05-18	2,685	2,699	2,676	2,688	249,100	2,688
2023-05-17	2,667	2,680	2,621	2,662	253,000	2,662
2023-05-16	2,710	2,727	2,620	2,673	462,700	2,673
2023-05-15	2,664	2,729	2,659	2,729	292,300	2,729
2023-05-12	2,647	2,657	2,635	2,651	254,100	2,651
2023-05-11	2,647	2,666	2,628	2,654	210,100	2,654
2023-05-10	2,646	2,663	2,632	2,646	225,000	2,646
2023-05-09	2,603	2,636	2,580	2,634	253,400	2,634
2023-05-08	2,585	2,606	2,576	2,590	277,400	2,590
2023-05-02	2,588	2,602	2,562	2,580	195,700	2,580
2023-05-01	2,570	2,609	2,569	2,577	245,300	2,577
2023-04-28	2,535	2,555	2,455	2,555	371,000	2,555
2023-04-27	2,481	2,522	2,481	2,518	278,800	2,518
2023-04-26	2,494	2,509	2,472	2,478	196,100	2,478
2023-04-25	2,526	2,561	2,510	2,512	295,100	2,512
2023-04-24	2,480	2,509	2,466	2,504	140,500	2,504
2023-04-21	2,480	2,494	2,459	2,465	220,700	2,465
2023-04-20	2,458	2,485	2,447	2,468	179,100	2,468
2023-04-19	2,450	2,460	2,426	2,458	172,800	2,458
2023-04-18	2,425	2,464	2,414	2,460	263,900	2,460
2023-04-17	2,413	2,425	2,387	2,417	247,500	2,417
2023-04-14	2,412	2,434	2,408	2,416	208,700	2,416
2023-04-13	2,400	2,421	2,382	2,408	174,200	2,408
2023-04-12	2,406	2,424	2,377	2,408	200,000	2,408
2023-04-11	2,363	2,399	2,350	2,396	253,300	2,396
2023-04-10	2,362	2,370	2,317	2,348	222,100	2,348
2023-04-07	2,275	2,344	2,266	2,331	264,500	2,331
2023-04-06	2,302	2,324	2,277	2,289	391,600	2,289
2023-04-05	2,269	2,367	2,253	2,321	858,000	2,321
2023-04-04	2,156	2,189	2,135	2,169	192,200	2,169
2023-04-03	2,204	2,208	2,174	2,178	145,200	2,178
2023-03-31	2,181	2,198	2,157	2,183	148,300	2,183
2023-03-30	2,189	2,196	2,098	2,157	132,600	2,157
2023-03-29	2,151	2,197	2,140	2,189	217,800	2,189
2023-03-28	2,158	2,165	2,130	2,151	165,700	2,151
2023-03-27	2,135	2,153	2,124	2,133	157,200	2,133
2023-03-24	2,085	2,145	2,082	2,142	167,600	2,142
2023-03-23	2,070	2,098	2,055	2,097	102,400	2,097
2023-03-22	2,112	2,119	2,092	2,092	107,200	2,092
2023-03-20	2,091	2,100	2,062	2,067	80,500	2,067
2023-03-17	2,130	2,131	2,082	2,112	143,900	2,112
2023-03-16	2,067	2,100	2,062	2,096	179,100	2,096
2023-03-15	2,100	2,148	2,079	2,134	197,300	2,134
2023-03-14	2,117	2,132	2,045	2,068	216,700	2,068
2023-03-13	2,214	2,221	2,146	2,184	167,900	2,184
2023-03-10	2,254	2,279	2,249	2,257	232,400	2,257
2023-03-09	2,280	2,295	2,261	2,268	172,200	2,268
2023-03-08	2,229	2,260	2,228	2,255	207,900	2,255
2023-03-07	2,214	2,231	2,207	2,224	195,500	2,224
2023-03-06	2,180	2,189	2,161	2,176	171,200	2,176
2023-03-03	2,149	2,178	2,145	2,164	168,200	2,164
2023-03-02	2,149	2,149	2,107	2,121	92,600	2,121
2023-03-01	2,106	2,144	2,106	2,134	135,500	2,134
2023-02-28	2,113	2,113	2,094	2,104	191,200	2,104
2023-02-27	2,070	2,112	2,070	2,108	126,400	2,108
2023-02-24	2,066	2,080	2,055	2,079	102,800	2,079
2023-02-22	2,039	2,074	2,028	2,053	130,000	2,053
2023-02-21	2,055	2,061	2,033	2,048	135,600	2,048
2023-02-20	2,065	2,075	2,053	2,064	75,700	2,064
2023-02-17	2,061	2,076	2,035	2,041	140,800	2,041
2023-02-16	2,098	2,111	2,072	2,088	149,000	2,088
2023-02-15	2,075	2,097	2,053	2,083	240,700	2,083
2023-02-14	2,051	2,080	2,045	2,067	156,200	2,067
2023-02-13	2,018	2,048	1,997	2,019	177,200	2,019
2023-02-10	2,030	2,082	1,976	2,053	371,000	2,053
2023-02-09	2,058	2,105	2,033	2,099	494,400	2,099
2023-02-08	1,950	1,968	1,936	1,956	160,300	1,956
2023-02-07	1,979	1,989	1,958	1,963	152,500	1,963
2023-02-06	1,975	1,979	1,955	1,962	149,600	1,962
2023-02-03	1,953	1,954	1,935	1,946	105,300	1,946
2023-02-02	1,950	1,963	1,941	1,943	157,600	1,943
2023-02-01	1,979	1,985	1,933	1,941	128,500	1,941
2023-01-31	1,936	1,975	1,934	1,960	220,400	1,960
2023-01-30	1,919	1,932	1,915	1,922	152,800	1,922
2023-01-27	1,943	1,947	1,912	1,918	149,800	1,918
2023-01-26	1,947	1,951	1,931	1,949	130,200	1,949
2023-01-25	1,942	1,952	1,926	1,942	141,900	1,942
2023-01-24	1,944	1,954	1,938	1,950	126,800	1,950
2023-01-23	1,924	1,935	1,904	1,931	157,400	1,931
2023-01-20	1,897	1,912	1,889	1,909	92,200	1,909
2023-01-19	1,913	1,913	1,894	1,898	106,800	1,898
2023-01-18	1,884	1,922	1,876	1,914	157,100	1,914
2023-01-17	1,866	1,877	1,860	1,873	111,600	1,873
2023-01-16	1,861	1,896	1,859	1,865	122,600	1,865
2023-01-13	1,885	1,903	1,868	1,873	106,400	1,873
2023-01-12	1,918	1,925	1,893	1,900	97,200	1,900
2023-01-11	1,916	1,929	1,908	1,918	78,700	1,918
2023-01-10	1,917	1,929	1,896	1,905	111,800	1,905
2023-01-06	1,851	1,897	1,851	1,889	127,600	1,889
2023-01-05	1,888	1,894	1,851	1,856	194,100	1,856
2023-01-04	1,940	1,940	1,897	1,897	161,400	1,897

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30