ダイトウボウ
3202スタンダード/繊維製品/Daitobo 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 140.0 | 143.0 | 139.0 | 141.0 | +3.0 | +2.17% | 91,400 |
| 2026-03-12 | 138.0 | 140.0 | 138.0 | 138.0 | 0.0 | 0.00% | 29,100 |
| 2026-03-11 | 136.0 | 144.0 | 136.0 | 138.0 | +2.0 | +1.47% | 150,000 |
| 2026-03-10 | 135.0 | 137.0 | 134.0 | 136.0 | +1.0 | +0.74% | 49,900 |
| 2026-03-09 | 135.0 | 135.0 | 131.0 | 135.0 | -4.0 | -2.88% | 84,400 |
| 2026-03-06 | 138.0 | 140.0 | 136.0 | 139.0 | +3.0 | +2.21% | 65,400 |
| 2026-03-05 | 134.0 | 138.0 | 134.0 | 136.0 | +3.0 | +2.26% | 49,500 |
| 2026-03-04 | 136.0 | 138.0 | 130.0 | 133.0 | -3.0 | -2.21% | 220,500 |
| 2026-03-03 | 142.0 | 142.0 | 136.0 | 136.0 | -5.0 | -3.55% | 138,000 |
| 2026-03-02 | 140.0 | 144.0 | 140.0 | 141.0 | -2.0 | -1.40% | 91,100 |
| 2026-02-27 | 140.0 | 145.0 | 139.0 | 143.0 | +4.0 | +2.88% | 138,700 |
| 2026-02-26 | 140.0 | 141.0 | 138.0 | 139.0 | -1.0 | -0.71% | 68,400 |
| 2026-02-25 | 140.0 | 140.0 | 139.0 | 140.0 | +1.0 | +0.72% | 59,200 |
| 2026-02-24 | 141.0 | 141.0 | 137.0 | 139.0 | -1.0 | -0.71% | 56,500 |
| 2026-02-20 | 141.0 | 142.0 | 135.0 | 140.0 | -1.0 | -0.71% | 122,600 |
| 2026-02-19 | 142.0 | 143.0 | 138.0 | 141.0 | -1.0 | -0.70% | 213,400 |
| 2026-02-18 | 138.0 | 145.0 | 137.0 | 142.0 | +6.0 | +4.41% | 265,400 |
| 2026-02-17 | 133.0 | 137.0 | 131.0 | 136.0 | +3.0 | +2.26% | 159,100 |
| 2026-02-16 | 133.0 | 133.0 | 131.0 | 133.0 | +2.0 | +1.53% | 33,900 |
| 2026-02-13 | 132.0 | 132.0 | 130.0 | 131.0 | -1.0 | -0.76% | 75,800 |
| 2026-02-12 | 133.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 73,700 |
| 2026-02-10 | 130.0 | 133.0 | 129.0 | 132.0 | +2.0 | +1.54% | 99,200 |
| 2026-02-09 | 129.0 | 130.0 | 127.0 | 130.0 | +2.0 | +1.56% | 70,300 |
| 2026-02-06 | 126.0 | 129.0 | 126.0 | 128.0 | +1.0 | +0.79% | 63,400 |
| 2026-02-05 | 128.0 | 132.0 | 125.0 | 127.0 | -1.0 | -0.78% | 294,700 |
| 2026-02-04 | 129.0 | 129.0 | 127.0 | 128.0 | 0.0 | 0.00% | 88,400 |
| 2026-02-03 | 127.0 | 129.0 | 126.0 | 128.0 | +1.0 | +0.79% | 53,300 |
| 2026-02-02 | 128.0 | 128.0 | 125.0 | 127.0 | -1.0 | -0.78% | 93,600 |
| 2026-01-30 | 123.0 | 131.0 | 123.0 | 128.0 | +4.0 | +3.23% | 275,400 |
| 2026-01-29 | 129.0 | 129.0 | 123.0 | 124.0 | -4.0 | -3.13% | 145,900 |
| 2026-01-28 | 129.0 | 129.0 | 125.0 | 128.0 | -1.0 | -0.78% | 136,900 |
| 2026-01-27 | 128.0 | 130.0 | 126.0 | 129.0 | 0.0 | 0.00% | 106,500 |
| 2026-01-26 | 131.0 | 132.0 | 126.0 | 129.0 | -1.0 | -0.77% | 200,300 |
| 2026-01-23 | 129.0 | 131.0 | 125.0 | 130.0 | +8.0 | +6.56% | 439,500 |
| 2026-01-22 | 122.0 | 122.0 | 120.0 | 122.0 | 0.0 | 0.00% | 45,300 |
| 2026-01-21 | 122.0 | 122.0 | 119.0 | 122.0 | +1.0 | +0.83% | 129,500 |
| 2026-01-20 | 122.0 | 122.0 | 121.0 | 121.0 | -1.0 | -0.82% | 39,000 |
| 2026-01-19 | 122.0 | 123.0 | 119.0 | 122.0 | 0.0 | 0.00% | 132,700 |
| 2026-01-16 | 120.0 | 122.0 | 120.0 | 122.0 | +2.0 | +1.67% | 105,000 |
| 2026-01-15 | 120.0 | 120.0 | 119.0 | 120.0 | 0.0 | 0.00% | 35,700 |
| 2026-01-14 | 120.0 | 120.0 | 119.0 | 120.0 | 0.0 | 0.00% | 47,700 |
| 2026-01-13 | 120.0 | 120.0 | 119.0 | 120.0 | 0.0 | 0.00% | 86,100 |
| 2026-01-09 | 118.0 | 120.0 | 118.0 | 120.0 | +2.0 | +1.69% | 118,700 |
| 2026-01-08 | 118.0 | 120.0 | 117.0 | 118.0 | +1.0 | +0.85% | 191,800 |
| 2026-01-07 | 117.0 | 118.0 | 116.0 | 117.0 | +2.0 | +1.74% | 84,800 |
| 2026-01-06 | 116.0 | 118.0 | 115.0 | 115.0 | +1.0 | +0.88% | 105,000 |
| 2026-01-05 | 114.0 | 117.0 | 114.0 | 114.0 | 0.0 | 0.00% | 143,500 |
| 2025-12-30 | 113.0 | 114.0 | 112.0 | 114.0 | +1.0 | +0.88% | 41,800 |
| 2025-12-29 | 112.0 | 113.0 | 111.0 | 113.0 | +2.0 | +1.80% | 68,500 |
| 2025-12-26 | 113.0 | 113.0 | 111.0 | 111.0 | -1.0 | -0.89% | 377,600 |
| 2025-12-25 | 114.0 | 114.0 | 112.0 | 112.0 | 0.0 | 0.00% | 38,400 |
| 2025-12-24 | 113.0 | 114.0 | 112.0 | 112.0 | -2.0 | -1.75% | 52,600 |
| 2025-12-23 | 112.0 | 114.0 | 111.0 | 114.0 | +2.0 | +1.79% | 123,700 |
| 2025-12-22 | 111.0 | 112.0 | 111.0 | 112.0 | +1.0 | +0.90% | 40,400 |
| 2025-12-19 | 111.0 | 112.0 | 110.0 | 111.0 | 0.0 | 0.00% | 80,900 |
| 2025-12-18 | 110.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 31,500 |
| 2025-12-17 | 111.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 25,400 |
| 2025-12-16 | 111.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 23,000 |
| 2025-12-15 | 111.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 29,500 |
| 2025-12-12 | 111.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 14,100 |
| 2025-12-11 | 111.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 20,200 |
| 2025-12-10 | 110.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 31,600 |
| 2025-12-09 | 110.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 12,600 |
| 2025-12-08 | 111.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 14,200 |
| 2025-12-05 | 110.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 24,700 |
| 2025-12-04 | 110.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 27,300 |
| 2025-12-03 | 111.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 28,400 |
| 2025-12-02 | 111.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 11,200 |
| 2025-12-01 | 111.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 15,400 |
| 2025-11-28 | 111.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 24,700 |
| 2025-11-27 | 111.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 26,800 |
| 2025-11-26 | 111.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 42,900 |
| 2025-11-25 | 111.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 18,200 |
| 2025-11-21 | 110.0 | 111.0 | 109.0 | 110.0 | 0.0 | 0.00% | 30,000 |
| 2025-11-20 | 110.0 | 110.0 | 109.0 | 110.0 | +1.0 | +0.92% | 16,500 |
| 2025-11-19 | 110.0 | 110.0 | 109.0 | 109.0 | 0.0 | 0.00% | 12,300 |
| 2025-11-18 | 110.0 | 110.0 | 109.0 | 109.0 | -1.0 | -0.91% | 82,100 |
| 2025-11-17 | 111.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 32,400 |
| 2025-11-14 | 110.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 27,700 |
| 2025-11-13 | 111.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 20,900 |
| 2025-11-12 | 111.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 39,700 |
| 2025-11-11 | 110.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 16,200 |
| 2025-11-10 | 111.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 21,800 |
| 2025-11-07 | 110.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 35,300 |
| 2025-11-06 | 111.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 73,200 |
| 2025-11-05 | 110.0 | 111.0 | 109.0 | 111.0 | +1.0 | +0.91% | 97,800 |
| 2025-11-04 | 110.0 | 112.0 | 110.0 | 110.0 | -1.0 | -0.90% | 95,700 |
| 2025-10-31 | 111.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 54,900 |
| 2025-10-30 | 110.0 | 111.0 | 110.0 | 110.0 | 0.0 | 0.00% | 13,000 |
| 2025-10-29 | 111.0 | 112.0 | 110.0 | 110.0 | -1.0 | -0.90% | 21,200 |
| 2025-10-28 | 112.0 | 112.0 | 110.0 | 111.0 | -1.0 | -0.89% | 32,600 |
| 2025-10-27 | 112.0 | 112.0 | 110.0 | 112.0 | +1.0 | +0.90% | 43,200 |
| 2025-10-24 | 110.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 36,600 |
| 2025-10-23 | 111.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 58,400 |
| 2025-10-22 | 110.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 17,400 |
| 2025-10-21 | 112.0 | 112.0 | 110.0 | 111.0 | 0.0 | 0.00% | 34,300 |
| 2025-10-20 | 112.0 | 112.0 | 110.0 | 111.0 | 0.0 | 0.00% | 34,100 |
| 2025-10-17 | 112.0 | 112.0 | 110.0 | 111.0 | -1.0 | -0.89% | 43,600 |
| 2025-10-16 | 112.0 | 112.0 | 111.0 | 112.0 | +1.0 | +0.90% | 21,400 |
| 2025-10-15 | 110.0 | 112.0 | 110.0 | 111.0 | +2.0 | +1.83% | 31,400 |
| 2025-10-14 | 109.0 | 111.0 | 109.0 | 109.0 | 0.0 | 0.00% | 55,100 |
| 2025-10-10 | 111.0 | 111.0 | 108.0 | 109.0 | -3.0 | -2.68% | 254,600 |
| 2025-10-09 | 112.0 | 113.0 | 111.0 | 112.0 | +1.0 | +0.90% | 85,000 |
| 2025-10-08 | 112.0 | 113.0 | 110.0 | 111.0 | -1.0 | -0.89% | 126,600 |
| 2025-10-07 | 113.0 | 114.0 | 112.0 | 112.0 | -1.0 | -0.88% | 57,400 |
| 2025-10-06 | 112.0 | 114.0 | 112.0 | 113.0 | +2.0 | +1.80% | 53,900 |
| 2025-10-03 | 112.0 | 112.0 | 111.0 | 111.0 | 0.0 | 0.00% | 38,500 |
| 2025-10-02 | 111.0 | 113.0 | 110.0 | 111.0 | -1.0 | -0.89% | 129,400 |
| 2025-10-01 | 112.0 | 113.0 | 111.0 | 112.0 | 0.0 | 0.00% | 45,200 |
| 2025-09-30 | 114.0 | 117.0 | 112.0 | 112.0 | -1.0 | -0.88% | 193,400 |
| 2025-09-29 | 114.0 | 116.0 | 113.0 | 113.0 | -4.0 | -3.42% | 105,600 |
| 2025-09-26 | 116.0 | 117.0 | 115.0 | 117.0 | +2.0 | +1.74% | 132,700 |
| 2025-09-25 | 114.0 | 115.0 | 112.0 | 115.0 | +1.0 | +0.88% | 812,400 |
| 2025-09-24 | 113.0 | 114.0 | 113.0 | 114.0 | +1.0 | +0.88% | 74,000 |
| 2025-09-22 | 112.0 | 114.0 | 111.0 | 113.0 | +2.0 | +1.80% | 178,800 |
| 2025-09-19 | 112.0 | 113.0 | 111.0 | 111.0 | -2.0 | -1.77% | 100,900 |
| 2025-09-18 | 113.0 | 113.0 | 111.0 | 113.0 | 0.0 | 0.00% | 83,400 |
| 2025-09-17 | 113.0 | 113.0 | 111.0 | 113.0 | 0.0 | 0.00% | 42,700 |
| 2025-09-16 | 112.0 | 113.0 | 111.0 | 113.0 | +3.0 | +2.73% | 50,800 |
| 2025-09-12 | 112.0 | 113.0 | 110.0 | 110.0 | — | — | 165,000 |
直近120営業日分を表示