KabuInsight

ダイワ通信

7116
スタンダード/卸売業/DAIWA TSUSHIN 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
2026-03-131,166.01,168.01,164.01,165.0-3.0-0.26%13,200
2026-03-121,167.01,168.01,167.01,168.0+1.0+0.09%1,100
2026-03-111,164.01,167.01,164.01,167.0+3.0+0.26%7,600
2026-03-101,164.01,164.01,164.01,164.0+1.0+0.09%2,400
2026-03-091,163.01,163.01,163.01,163.0-2.0-0.17%1,800
2026-03-061,164.01,165.01,164.01,165.0-1.0-0.09%3,500
2026-03-051,165.01,166.01,165.01,166.00.00.00%6,000
2026-03-041,164.01,166.01,163.01,166.00.00.00%12,400
2026-03-031,166.01,167.01,166.01,166.0-1.0-0.09%5,900
2026-03-021,167.01,168.01,166.01,167.0-1.0-0.09%33,400
2026-02-271,168.01,168.01,167.01,168.00.00.00%8,700
2026-02-261,169.01,171.01,167.01,168.0-3.0-0.26%34,000
2026-02-251,168.01,171.01,168.01,171.0+3.0+0.26%9,800
2026-02-241,167.01,168.01,167.01,168.00.00.00%3,100
2026-02-201,167.01,168.01,167.01,168.00.00.00%900
2026-02-191,167.01,168.01,167.01,168.0+1.0+0.09%400
2026-02-181,168.01,168.01,167.01,167.0-2.0-0.17%800
2026-02-171,168.01,169.01,167.01,169.00.00.00%6,300
2026-02-161,167.01,169.01,167.01,169.0+2.0+0.17%14,700
2026-02-131,167.01,168.01,167.01,167.00.00.00%9,800
2026-02-121,167.01,168.01,167.01,167.00.00.00%12,900
2026-02-101,168.01,168.01,167.01,167.0-1.0-0.09%32,300
2026-02-091,168.01,169.01,166.01,168.00.00.00%28,900
2026-02-061,169.01,169.01,168.01,168.00.00.00%27,700
2026-02-051,168.01,169.01,168.01,168.00.00.00%18,000
2026-02-041,168.01,169.01,168.01,168.0-1.0-0.09%1,800
2026-02-031,170.01,170.01,167.01,169.00.00.00%10,900
2026-02-021,170.01,170.01,168.01,169.0-1.0-0.09%9,100
2026-01-301,170.01,170.01,169.01,170.00.00.00%3,100
2026-01-291,171.01,171.01,169.01,170.0-1.0-0.09%10,500
2026-01-281,171.01,172.01,170.01,171.00.00.00%6,400
2026-01-271,171.01,172.01,169.01,171.0-1.0-0.09%17,200
2026-01-261,171.01,172.01,170.01,172.0+1.0+0.09%10,200
2026-01-231,171.01,173.01,171.01,171.0-1.0-0.09%4,900
2026-01-221,172.01,172.01,172.01,172.00.00.00%11,900
2026-01-211,171.01,175.01,171.01,172.0+1.0+0.09%26,000
2026-01-201,171.01,173.01,171.01,171.0-2.0-0.17%7,600
2026-01-191,171.01,173.01,171.01,173.00.00.00%20,000
2026-01-161,170.01,173.01,169.01,173.0+3.0+0.26%17,100
2026-01-151,170.01,171.01,169.01,170.0+1.0+0.09%18,700
2026-01-141,169.01,170.01,169.01,169.0-1.0-0.09%6,000
2026-01-131,170.01,171.01,169.01,170.00.00.00%15,800
2026-01-091,170.01,171.01,170.01,170.0-1.0-0.09%8,500
2026-01-081,170.01,172.01,170.01,171.00.00.00%6,600
2026-01-071,171.01,172.01,170.01,171.0+1.0+0.09%27,900
2026-01-061,171.01,172.01,170.01,170.0-1.0-0.09%35,200
2026-01-051,171.01,172.01,170.01,171.0-1.0-0.09%43,200
2025-12-301,170.01,175.01,170.01,172.0+72.0+6.55%198,800
2025-12-291,100.01,100.01,100.01,100.0+150.0+15.79%4,700
2025-12-26950.0950.0950.0950.0+150.0+18.75%12,500
2025-12-25812.0816.0800.0800.0-16.0-1.96%10,700
2025-12-24811.0818.0811.0816.0+2.0+0.25%7,900
2025-12-23815.0820.0812.0814.0-2.0-0.25%5,700
2025-12-22821.0830.0811.0816.0-4.0-0.49%7,900
2025-12-19813.0821.0810.0820.0+7.0+0.86%9,400
2025-12-18807.0822.0807.0813.0-9.0-1.09%4,300
2025-12-17821.0822.0810.0822.0+14.0+1.73%3,800
2025-12-16825.0825.0807.0808.0-9.0-1.10%2,700
2025-12-15796.0824.0796.0817.0+32.0+4.08%10,400
2025-12-12788.0796.0777.0785.00.00.00%14,100
2025-12-11780.0785.0767.0785.00.00.00%23,500
2025-12-10780.0786.0769.0785.0+4.0+0.51%23,500
2025-12-09782.0783.0781.0781.0-2.0-0.26%3,900
2025-12-08791.0791.0782.0783.0-8.0-1.01%3,900
2025-12-05795.0797.0790.0791.0-5.0-0.63%12,400
2025-12-04805.0809.0796.0796.0-16.0-1.97%9,100
2025-12-03804.0829.0800.0812.0+3.0+0.37%8,200
2025-12-02823.0823.0805.0809.0-7.0-0.86%1,300
2025-12-01817.0817.0808.0816.0+2.0+0.25%1,100
2025-11-28807.0814.0800.0814.0+8.0+0.99%3,500
2025-11-27805.0821.0805.0806.0+1.0+0.12%5,500
2025-11-26810.0810.0800.0805.0-1.0-0.12%2,400
2025-11-25808.0814.0799.0806.0-2.0-0.25%6,700
2025-11-21791.0808.0790.0808.0+17.0+2.15%8,200
2025-11-20816.0816.0787.0791.0-24.0-2.94%17,900
2025-11-19834.0834.0791.0815.0-16.0-1.93%15,700
2025-11-18837.0857.0825.0831.0-11.0-1.31%6,900
2025-11-17893.0893.0839.0842.0-51.0-5.71%16,900
2025-11-14874.0893.0872.0893.0+4.0+0.45%12,400
2025-11-13873.0889.0872.0889.0+17.0+1.95%8,400
2025-11-12860.0890.0860.0872.0+9.0+1.04%9,600
2025-11-11859.0898.0858.0863.0+19.0+2.25%13,000
2025-11-10834.0858.0830.0844.0+14.0+1.69%11,300
2025-11-07886.0886.0826.0830.0-53.0-6.00%29,500
2025-11-06859.0883.0832.0883.0+46.0+5.50%13,600
2025-11-05857.0857.0814.0837.0-20.0-2.33%24,500
2025-11-04931.0940.0847.0857.0-59.0-6.44%51,800
2025-10-31930.0947.0915.0916.0+1.0+0.11%46,900
2025-10-30910.0978.0883.0915.0+15.0+1.67%59,600
2025-10-29939.0955.0888.0900.0-10.0-1.10%36,900
2025-10-28867.0910.0862.0910.0+45.0+5.20%12,400
2025-10-27894.0895.0860.0865.0-15.0-1.70%10,400
2025-10-24885.0885.0878.0880.0-5.0-0.56%4,100
2025-10-23889.0889.0874.0885.0+7.0+0.80%3,100
2025-10-22856.0880.0852.0878.0+22.0+2.57%6,400
2025-10-21852.0857.0850.0856.0-2.0-0.23%3,700
2025-10-20862.0862.0852.0858.0+11.0+1.30%2,500
2025-10-17858.0859.0845.0847.0-14.0-1.63%3,300
2025-10-16870.0870.0858.0861.0-1.0-0.12%1,400
2025-10-15851.0868.0849.0862.0+11.0+1.29%1,600
2025-10-14875.0875.0848.0851.0-33.0-3.73%8,000
2025-10-10910.0911.0884.0884.0-25.0-2.75%3,900
2025-10-09910.0923.0909.0909.0-4.0-0.44%4,700
2025-10-08912.0913.0887.0913.0+1.0+0.11%3,000
2025-10-07893.0917.0893.0912.0+20.0+2.24%10,400
2025-10-06960.0960.0864.0892.0-23.0-2.51%25,800
2025-10-03863.0915.0863.0915.0+43.0+4.93%2,800
2025-10-02848.0900.0848.0872.0+29.0+3.44%5,500
2025-10-01932.0932.0838.0843.0-74.0-8.07%25,600
2025-09-30963.0963.0917.0917.0-46.0-4.78%12,100
2025-09-29994.0994.0963.0963.0-27.0-2.73%5,000
2025-09-26990.01,002.0990.0990.0-9.0-0.90%4,200
2025-09-25995.0999.0990.0999.0+4.0+0.40%1,800
2025-09-24995.0999.0990.0995.0-2.0-0.20%2,500
2025-09-221,007.01,009.0993.0997.0-12.0-1.19%4,200
2025-09-191,015.01,017.01,005.01,009.0-13.0-1.27%3,600
2025-09-181,001.01,028.01,001.01,022.0+23.0+2.30%8,600
2025-09-171,010.01,015.0999.0999.0-16.0-1.58%11,300
2025-09-161,019.01,070.01,003.01,015.0+6.0+0.59%20,500
2025-09-12998.01,023.0998.01,009.0——11,300

直近120営業日分を表示