3202 ダイトウボウ(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
2024-12-0310210210110236,800102
2024-12-0210210210110238,600102
2024-11-2910110210110242,000102
2024-11-2810110210110225,000102
2024-11-2710110210110227,700102
2024-11-2610210210110211,000102
2024-11-2510210210110244,000102
2024-11-2210010210010232,900102
2024-11-2110110210110178,100101
2024-11-201011021011018,500101
2024-11-1910110210110117,500101
2024-11-1810110110010118,500101
2024-11-1510110210110223,500102
2024-11-141021021011019,200101
2024-11-1310110210110123,200101
2024-11-1210010210010235,300102
2024-11-1110210210010131,800101
2024-11-0810110210010033,400100
2024-11-0710210210010134,800101
2024-11-0610010210010150,900101
2024-11-051011011001018,900101
2024-11-0110010110010115,500101
2024-10-3110010110010040,600100
2024-10-30101102100100259,500100
2024-10-2910210210110130,100101
2024-10-2810210210110139,600101
2024-10-2510310310110188,400101
2024-10-2410310310210234,400102
2024-10-2310310310210211,400102
2024-10-2210310310210216,500102
2024-10-2110310310210235,900102
2024-10-181031041031048,300104
2024-10-1710210410210438,700104
2024-10-1610210310210225,100102
2024-10-1510210310210253,400102
2024-10-1110310410210327,000103
2024-10-1010410410310421,800104
2024-10-0910510510310346,400103
2024-10-0810510510310326,900103
2024-10-0710410510310350,300103
2024-10-0410410510410510,200105
2024-10-0310510510310411,700104
2024-10-0210510510310313,600103
2024-10-0110410510310519,600105
2024-09-3010410410310380,700103
2024-09-2710410510410529,800105
2024-09-26105106104106120,500106
2024-09-2510510510410571,900105
2024-09-2410410510310568,600105
2024-09-20103105102103135,600103
2024-09-1910310310210290,000102
2024-09-1810110310110264,100102
2024-09-1710110210110148,200101
2024-09-1310210210110138,200101
2024-09-1210210210110142,800101
2024-09-1110110210010074,100100
2024-09-1010110210110188,600101
2024-09-09102103100101184,000101
2024-09-0610310410210270,500102
2024-09-05103104102103140,000103
2024-09-04104105103103188,600103
2024-09-0310610610410656,100106
2024-09-0210610610510651,900106
2024-08-3010610710510587,200105
2024-08-29104107103106169,900106
2024-08-2810510510410454,800104
2024-08-27105105104105121,100105
2024-08-26107108104105331,600105
2024-08-231031161021061,507,200106
2024-08-2210310310110392,000103
2024-08-2110210310210249,300102
2024-08-2010310310210317,100103
2024-08-1910210310210222,600102
2024-08-1610310310210245,600102
2024-08-1510310310210225,000102
2024-08-1410310310210226,200102
2024-08-1310210310110368,300103
2024-08-0910210210110241,300102
2024-08-08100103100100116,300100
2024-08-079810298100191,500100
2024-08-06971039799359,60099
2024-08-051021029596604,00096
2024-08-02104105102102275,900102
2024-08-0110610610410494,200104
2024-07-3110510610510556,300105
2024-07-30105107104104356,400104
2024-07-2910510610510639,500106
2024-07-2610610610510551,600105
2024-07-2510510610510541,800105
2024-07-2410610610510559,800105
2024-07-23106107105106107,300106
2024-07-22105106105105128,600105
2024-07-1910610610510534,300105
2024-07-1810610610510653,900106
2024-07-1710510610510568,200105
2024-07-16106106104105119,400105
2024-07-12105106104106185,500106
2024-07-1110410610410596,700105
2024-07-1010510510410463,300104
2024-07-09105106104104208,400104
2024-07-0810510610510544,900105
2024-07-0510610610410468,500104
2024-07-0410510610510575,700105
2024-07-03106106104105141,100105
2024-07-0210610610510559,500105
2024-07-0110510610410584,300105
2024-06-2810410510410444,500104
2024-06-2710510510410463,400104
2024-06-2610410510410543,700105
2024-06-2510510510410476,200104
2024-06-2410410510410580,800105
2024-06-2110410410310473,600104
2024-06-2010310410310387,500103
2024-06-1910410510310341,900103
2024-06-18102105102103160,200103
2024-06-1710310410210267,200102
2024-06-14104104102102124,100102
2024-06-1310310510310495,600104
2024-06-12105105103104143,800104
2024-06-11104105104105121,000105
2024-06-1010310410310474,100104
2024-06-0710310310210395,500103
2024-06-0610310310210363,200103
2024-06-0510310310210372,600103
2024-06-04103103101103157,600103
2024-06-0310210310110372,900103
2024-05-31100102100102100,600102
2024-05-30102102100100170,700100
2024-05-29101103100102452,000102
2024-05-2810110110010063,800100
2024-05-2710110110010145,700101
2024-05-241001019999106,20099
2024-05-231001009910070,800100
2024-05-221001019999158,10099
2024-05-2110110199100133,000100
2024-05-2010010199100172,100100
2024-05-17991009899204,50099
2024-05-16991009899218,10099
2024-05-151001019899371,40099
2024-05-14101102100100377,900100
2024-05-131041051001011,628,600101
2024-05-101191221051069,808,200106
2024-05-0991959194217,60094
2024-05-089292909070,80090
2024-05-079192909156,10091
2024-05-0290939091185,00091
2024-05-019091909129,50091
2024-04-309091909154,00091
2024-04-2691919090215,50090
2024-04-259292919141,80091
2024-04-249192919244,40092
2024-04-239192909238,30092
2024-04-229091909121,80091
2024-04-199191909056,10090
2024-04-1892929191172,10091
2024-04-179192919122,90091
2024-04-169192919124,60091
2024-04-159393919165,10091
2024-04-129293929232,10092
2024-04-119293929226,50092
2024-04-109293929238,80092
2024-04-099193919139,50091
2024-04-089292919132,60091
2024-04-059192919247,00092
2024-04-049193919238,30092
2024-04-0392939091222,40091
2024-04-029394929255,70092
2024-04-019494939369,40093
2024-03-299394929481,30094
2024-03-2894959393371,40093
2024-03-2797979697249,40097
2024-03-269697959791,00097
2024-03-2597979597124,70097
2024-03-229696959681,10096
2024-03-2197989596284,40096
2024-03-1996989497395,30097
2024-03-1896969494118,10094
2024-03-159595949458,90094
2024-03-149495939541,50095
2024-03-1395959394130,00094
2024-03-1293949394108,10094
2024-03-1195969293187,50093
2024-03-089595939585,50095
2024-03-0796969495112,40095
2024-03-0693969296326,80096
2024-03-059494929352,80093
2024-03-049494929480,00094
2024-03-019394929473,40094
2024-02-2993949292131,30092
2024-02-2891949193287,60093
2024-02-279192919240,50092
2024-02-269292919274,20092
2024-02-229192919239,60092
2024-02-219292909237,00092
2024-02-209192919129,40091
2024-02-199191909134,10091
2024-02-169091909130,50091
2024-02-1590918990105,60090
2024-02-1491928989265,00089
2024-02-139192919256,30092
2024-02-099192919162,70091
2024-02-089191909145,60091
2024-02-0791919090168,10090
2024-02-0693959191297,60091
2024-02-0592939192184,90092
2024-02-029393929228,10092
2024-02-019293929238,30092
2024-01-319293929227,60092
2024-01-3094949292271,40092
2024-01-299394929470,10094
2024-01-269293929247,30092
2024-01-259494929265,40092
2024-01-249394929265,50092
2024-01-239494939335,10093
2024-01-229394929488,90094
2024-01-199393929232,80092
2024-01-189393929366,80093
2024-01-179293929329,10093
2024-01-169494929239,50092
2024-01-159393929267,60092
2024-01-1293939193158,50093
2024-01-1193949193163,80093
2024-01-1093949293207,00093
2024-01-0992939193141,10093
2024-01-0592929091137,40091
2024-01-0491939092399,60092

分割・併合履歴 : なし