KabuInsight

ダイワボウホールディングス

3107
プライム/卸売業/Daiwabo Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,900.02,956.52,880.02,906.0-44.0-1.49%273,700
2026-03-123,010.03,032.02,936.02,950.0-95.0-3.12%204,100
2026-03-113,062.03,072.03,033.03,045.0+2.0+0.07%193,500
2026-03-103,056.03,065.03,020.03,043.0+66.0+2.22%298,700
2026-03-092,860.02,984.02,847.02,977.0-36.0-1.19%384,100
2026-03-062,978.03,028.02,946.53,013.0+19.5+0.65%229,000
2026-03-053,013.03,035.02,983.52,993.5+78.5+2.69%544,500
2026-03-042,965.52,987.52,866.02,915.0-141.0-4.61%339,200
2026-03-033,175.03,175.03,056.03,056.0-154.0-4.80%222,100
2026-03-023,147.03,223.03,121.03,210.0+10.0+0.31%381,500
2026-02-273,188.03,204.03,166.03,200.0+66.0+2.11%274,800
2026-02-263,119.03,198.03,103.03,134.0+62.0+2.02%365,100
2026-02-253,033.03,104.03,006.03,072.0+59.0+1.96%413,800
2026-02-243,021.03,032.02,968.53,013.0-14.0-0.46%278,800
2026-02-203,050.03,060.03,013.03,027.0-45.0-1.46%316,400
2026-02-193,090.03,112.03,058.03,072.0-48.0-1.54%385,700
2026-02-183,075.03,136.03,075.03,120.0+50.0+1.63%280,400
2026-02-173,062.03,072.03,035.03,070.0+6.0+0.20%321,200
2026-02-163,111.03,122.03,046.03,064.0-44.0-1.42%366,200
2026-02-133,210.03,226.03,104.03,108.0-87.0-2.72%352,400
2026-02-123,256.03,306.03,191.03,195.0-5.0-0.16%432,400
2026-02-103,079.03,225.03,065.03,200.0+135.0+4.40%556,300
2026-02-093,126.03,129.03,042.03,065.0-92.0-2.91%664,500
2026-02-063,192.03,200.03,131.03,157.0-35.0-1.10%376,200
2026-02-053,195.03,220.03,160.03,192.0+90.0+2.90%338,700
2026-02-043,120.03,133.03,102.03,102.0-27.0-0.86%214,900
2026-02-033,058.03,129.03,029.03,129.0+111.0+3.68%286,600
2026-02-023,070.03,094.03,016.03,018.0-18.0-0.59%203,300
2026-01-303,024.03,042.02,993.53,036.0+62.5+2.10%258,500
2026-01-292,990.53,027.02,944.02,973.5-29.5-0.98%230,000
2026-01-283,027.03,028.02,975.03,003.0-54.0-1.77%307,500
2026-01-273,040.03,067.03,009.03,057.0+21.0+0.69%295,400
2026-01-263,062.03,078.03,033.03,036.0-77.0-2.47%324,400
2026-01-233,090.03,123.03,088.03,113.0+9.0+0.29%335,100
2026-01-223,100.03,108.03,065.03,104.0+29.0+0.94%333,900
2026-01-213,062.03,096.03,045.03,075.0-10.0-0.32%307,400
2026-01-203,117.03,117.03,044.03,085.0-51.0-1.63%363,100
2026-01-193,152.03,156.03,115.03,136.0-46.0-1.45%295,800
2026-01-163,162.03,182.03,135.03,182.0+18.0+0.57%236,400
2026-01-153,149.03,178.03,145.03,164.0+19.0+0.60%239,600
2026-01-143,099.03,145.03,095.03,145.0+33.0+1.06%436,300
2026-01-133,150.03,150.03,095.03,112.0+6.0+0.19%313,600
2026-01-093,115.03,127.03,090.03,106.0-2.0-0.06%237,600
2026-01-083,087.03,121.03,085.03,108.0+21.0+0.68%271,200
2026-01-073,079.03,113.03,062.03,087.0-32.0-1.03%415,800
2026-01-063,134.03,163.03,119.03,119.0-15.0-0.48%318,200
2026-01-053,080.03,141.03,080.03,134.0+53.0+1.72%344,500
2025-12-303,080.03,131.03,071.03,081.0+2.0+0.06%250,300
2025-12-293,106.03,115.03,071.03,079.0-4.0-0.13%1,025,400
2025-12-263,087.03,102.03,068.03,083.0-4.0-0.13%156,700
2025-12-253,080.03,092.03,060.03,087.0+12.0+0.39%95,200
2025-12-243,077.03,097.03,062.03,075.0-13.0-0.42%195,800
2025-12-233,047.03,090.03,038.03,088.0+27.0+0.88%268,100
2025-12-223,086.03,093.03,043.03,061.0-8.0-0.26%296,800
2025-12-193,035.03,105.03,026.03,069.0+26.0+0.85%493,300
2025-12-183,024.03,067.03,010.03,043.0-2.0-0.07%235,600
2025-12-172,997.03,051.02,975.03,045.0+105.0+3.57%444,000
2025-12-162,974.52,977.52,936.02,940.0-52.0-1.74%210,200
2025-12-152,980.53,012.02,974.02,992.0+11.5+0.39%240,000
2025-12-122,966.52,998.02,956.52,980.5+49.0+1.67%244,100
2025-12-113,013.03,017.02,930.02,931.5-35.0-1.18%415,500
2025-12-102,913.02,985.52,905.52,966.5+69.0+2.38%858,600
2025-12-092,907.02,912.02,880.52,897.5-17.0-0.58%386,400
2025-12-082,910.02,925.52,894.52,914.5+21.5+0.74%288,600
2025-12-052,917.02,930.02,892.02,893.0-24.0-0.82%277,900
2025-12-042,947.52,948.52,907.52,917.0-23.0-0.78%484,800
2025-12-032,976.02,979.02,926.52,940.0-36.0-1.21%346,600
2025-12-023,012.03,018.02,955.52,976.0-59.0-1.94%387,800
2025-12-013,056.03,056.03,002.03,035.0-7.0-0.23%242,100
2025-11-283,039.03,067.03,025.03,042.0+13.0+0.43%225,000
2025-11-273,045.03,053.03,013.03,029.0+6.0+0.20%246,200
2025-11-262,983.53,023.02,982.53,023.0+39.5+1.32%317,600
2025-11-253,030.03,044.02,942.02,983.5-24.5-0.81%493,700
2025-11-212,930.03,008.02,930.03,008.0+86.5+2.96%414,900
2025-11-202,943.02,948.02,914.02,921.5+28.5+0.99%252,700
2025-11-192,885.02,923.02,867.52,893.0+24.0+0.84%296,300
2025-11-182,929.52,937.02,856.02,869.0-50.0-1.71%287,700
2025-11-172,883.52,927.52,859.02,919.0+36.5+1.27%305,800
2025-11-142,870.02,892.02,869.02,882.5-2.0-0.07%226,300
2025-11-132,884.02,917.02,882.52,884.5+1.0+0.03%276,900
2025-11-122,842.02,908.52,842.02,883.5+45.5+1.60%310,800
2025-11-112,889.02,890.02,822.52,838.0-51.0-1.77%513,400
2025-11-102,824.52,889.02,791.52,889.0+109.0+3.92%563,400
2025-11-072,633.02,800.52,630.02,780.0-132.0-4.53%1,316,500
2025-11-062,915.02,948.52,896.02,912.0+34.5+1.20%700,000
2025-11-052,858.02,888.02,802.02,877.5-7.5-0.26%496,100
2025-11-042,885.02,931.52,883.02,885.00.00.00%424,700
2025-10-312,878.02,907.52,861.52,885.0+13.0+0.45%340,800
2025-10-302,821.02,872.02,821.02,872.0+51.0+1.81%1,025,800
2025-10-292,897.02,897.02,821.02,821.0-28.0-0.98%357,200
2025-10-282,923.52,938.02,849.02,849.0-119.5-4.03%348,900
2025-10-272,933.02,979.52,915.02,968.5+76.5+2.65%309,000
2025-10-242,917.02,925.02,880.02,892.0-16.0-0.55%300,900
2025-10-232,856.52,928.52,852.52,908.0+24.0+0.83%364,600
2025-10-222,852.52,892.02,852.52,884.0+18.5+0.65%337,800
2025-10-212,852.02,889.02,848.02,865.5+15.5+0.54%342,000
2025-10-202,853.02,867.02,830.02,850.0+43.5+1.55%340,500
2025-10-172,815.02,827.02,796.02,806.5-16.5-0.58%238,200
2025-10-162,850.52,857.02,813.02,823.0-6.0-0.21%184,400
2025-10-152,782.02,829.02,782.02,829.0+55.0+1.98%267,200
2025-10-142,790.52,805.02,743.52,774.0-66.5-2.34%361,600
2025-10-102,871.02,888.52,840.02,840.5-71.0-2.44%249,900
2025-10-092,880.02,911.52,869.52,911.5+19.0+0.66%358,900
2025-10-082,880.02,920.02,874.02,892.5-1.0-0.03%274,100
2025-10-072,936.02,942.52,891.52,893.5-45.0-1.53%289,300
2025-10-062,936.02,961.02,899.02,938.5+52.5+1.82%327,100
2025-10-032,868.02,892.52,860.52,886.0+18.0+0.63%292,100
2025-10-022,888.02,905.02,856.02,868.0-32.5-1.12%319,300
2025-10-012,926.52,943.02,874.52,900.5-52.0-1.76%352,800
2025-09-302,975.52,978.52,937.52,952.5-26.5-0.89%228,900
2025-09-292,988.02,993.02,948.52,979.0-59.0-1.94%278,700
2025-09-263,026.03,063.03,014.03,038.0+21.0+0.70%317,400
2025-09-253,022.03,037.03,010.03,017.0-5.0-0.17%186,700
2025-09-243,001.03,024.02,980.03,022.0+22.0+0.73%336,900
2025-09-222,977.03,009.02,977.03,000.0+30.5+1.03%206,500
2025-09-192,978.03,009.02,950.02,969.5-8.5-0.29%524,900
2025-09-183,030.03,030.02,975.02,978.0-36.0-1.19%563,700
2025-09-173,060.03,080.03,010.03,014.0-79.0-2.55%407,500
2025-09-163,110.03,131.03,087.03,093.0-46.0-1.47%403,700
2025-09-123,153.03,165.03,130.03,139.0——361,000

直近120営業日分を表示