3202 ダイトウボウ(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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 101 | 102 | 100 | 100 | 134,200 | 100 |
| 2025-04-09 | 97 | 99 | 97 | 99 | 80,900 | 99 |
| 2025-04-08 | 97 | 100 | 97 | 99 | 191,200 | 99 |
| 2025-04-07 | 98 | 98 | 94 | 94 | 330,800 | 94 |
| 2025-04-04 | 100 | 101 | 99 | 99 | 163,500 | 99 |
| 2025-04-03 | 100 | 101 | 100 | 100 | 185,100 | 100 |
| 2025-04-02 | 102 | 116 | 100 | 101 | 2,954,400 | 101 |
| 2025-04-01 | 102 | 103 | 102 | 102 | 38,400 | 102 |
| 2025-03-31 | 102 | 103 | 101 | 102 | 96,100 | 102 |
| 2025-03-28 | 103 | 104 | 102 | 103 | 292,700 | 103 |
| 2025-03-27 | 109 | 111 | 108 | 111 | 216,700 | 111 |
| 2025-03-26 | 110 | 110 | 108 | 109 | 223,800 | 109 |
| 2025-03-25 | 110 | 110 | 109 | 110 | 71,800 | 110 |
| 2025-03-24 | 110 | 110 | 109 | 110 | 71,700 | 110 |
| 2025-03-21 | 110 | 110 | 109 | 110 | 95,500 | 110 |
| 2025-03-19 | 109 | 110 | 108 | 110 | 43,200 | 110 |
| 2025-03-18 | 109 | 110 | 108 | 109 | 76,700 | 109 |
| 2025-03-17 | 109 | 110 | 108 | 110 | 110,900 | 110 |
| 2025-03-14 | 109 | 109 | 108 | 109 | 45,400 | 109 |
| 2025-03-13 | 109 | 109 | 108 | 109 | 57,100 | 109 |
| 2025-03-12 | 108 | 109 | 107 | 109 | 72,300 | 109 |
| 2025-03-11 | 107 | 108 | 106 | 108 | 85,700 | 108 |
| 2025-03-10 | 107 | 108 | 106 | 108 | 85,600 | 108 |
| 2025-03-07 | 106 | 107 | 106 | 106 | 50,600 | 106 |
| 2025-03-06 | 106 | 107 | 105 | 106 | 93,700 | 106 |
| 2025-03-05 | 104 | 106 | 104 | 106 | 83,700 | 106 |
| 2025-03-04 | 106 | 106 | 104 | 104 | 82,400 | 104 |
| 2025-03-03 | 105 | 106 | 104 | 106 | 110,600 | 106 |
| 2025-02-28 | 104 | 105 | 102 | 104 | 224,100 | 104 |
| 2025-02-27 | 103 | 105 | 103 | 104 | 80,800 | 104 |
| 2025-02-26 | 102 | 103 | 102 | 103 | 42,900 | 103 |
| 2025-02-25 | 103 | 103 | 101 | 103 | 130,300 | 103 |
| 2025-02-21 | 102 | 103 | 101 | 103 | 88,700 | 103 |
| 2025-02-20 | 103 | 103 | 102 | 102 | 74,500 | 102 |
| 2025-02-19 | 102 | 103 | 101 | 102 | 42,600 | 102 |
| 2025-02-18 | 102 | 102 | 101 | 102 | 31,100 | 102 |
| 2025-02-17 | 102 | 102 | 101 | 102 | 87,800 | 102 |
| 2025-02-14 | 102 | 103 | 101 | 102 | 53,000 | 102 |
| 2025-02-13 | 102 | 102 | 101 | 102 | 39,600 | 102 |
| 2025-02-12 | 102 | 102 | 101 | 102 | 39,500 | 102 |
| 2025-02-10 | 102 | 102 | 101 | 102 | 66,800 | 102 |
| 2025-02-07 | 101 | 102 | 100 | 101 | 49,800 | 101 |
| 2025-02-06 | 102 | 104 | 100 | 102 | 315,300 | 102 |
| 2025-02-05 | 101 | 102 | 101 | 102 | 56,900 | 102 |
| 2025-02-04 | 102 | 102 | 100 | 101 | 58,400 | 101 |
| 2025-02-03 | 102 | 102 | 100 | 101 | 69,500 | 101 |
| 2025-01-31 | 101 | 102 | 100 | 101 | 109,500 | 101 |
| 2025-01-30 | 102 | 103 | 99 | 99 | 594,600 | 99 |
| 2025-01-29 | 102 | 103 | 102 | 102 | 40,400 | 102 |
| 2025-01-28 | 102 | 103 | 102 | 102 | 39,500 | 102 |
| 2025-01-27 | 104 | 104 | 102 | 103 | 71,100 | 103 |
| 2025-01-24 | 103 | 104 | 102 | 103 | 27,600 | 103 |
| 2025-01-23 | 103 | 103 | 102 | 103 | 39,500 | 103 |
| 2025-01-22 | 103 | 104 | 103 | 104 | 43,300 | 104 |
| 2025-01-21 | 102 | 103 | 102 | 103 | 48,800 | 103 |
| 2025-01-20 | 102 | 103 | 101 | 103 | 71,800 | 103 |
| 2025-01-17 | 102 | 103 | 101 | 101 | 114,200 | 101 |
| 2025-01-16 | 103 | 104 | 102 | 102 | 132,000 | 102 |
| 2025-01-15 | 104 | 104 | 103 | 103 | 39,000 | 103 |
| 2025-01-14 | 106 | 106 | 103 | 103 | 154,500 | 103 |
| 2025-01-10 | 103 | 108 | 103 | 106 | 180,600 | 106 |
| 2025-01-09 | 105 | 105 | 103 | 103 | 89,900 | 103 |
| 2025-01-08 | 103 | 108 | 102 | 105 | 422,100 | 105 |
| 2025-01-07 | 103 | 103 | 102 | 103 | 59,000 | 103 |
| 2025-01-06 | 102 | 103 | 101 | 102 | 65,500 | 102 |
分割・併合履歴 ： なし