日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

鳥越製粉(2009)の株価時系列情報

鳥越製粉(2009)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/01/16 1,053 1,057 1,049 1,057 40,500
2026/01/15 1,045 1,053 1,045 1,050 59,900
2026/01/14 1,048 1,052 1,043 1,045 70,700
2026/01/13 1,051 1,053 1,044 1,052 76,300
2026/01/09 1,047 1,053 1,040 1,045 66,300
2026/01/08 1,050 1,050 1,042 1,045 52,100
2026/01/07 1,055 1,056 1,045 1,045 50,200
2026/01/06 1,038 1,053 1,038 1,048 70,100
2026/01/05 1,059 1,059 1,031 1,035 134,800
2025/12/30 1,091 1,092 1,060 1,060 137,200
2025/12/29 1,062 1,095 1,061 1,088 238,100
2025/12/26 1,153 1,166 1,150 1,166 85,200
2025/12/25 1,148 1,151 1,145 1,151 63,500
2025/12/24 1,135 1,145 1,135 1,145 44,100
2025/12/23 1,122 1,133 1,122 1,133 43,500
2025/12/22 1,122 1,125 1,119 1,122 69,400
2025/12/19 1,118 1,121 1,116 1,121 32,500
2025/12/18 1,110 1,116 1,109 1,116 31,100
2025/12/17 1,114 1,115 1,111 1,112 49,700
2025/12/16 1,117 1,119 1,115 1,115 40,000
2025/12/15 1,119 1,122 1,116 1,117 57,300
2025/12/12 1,117 1,119 1,114 1,116 31,700
2025/12/11 1,118 1,119 1,115 1,117 39,800
2025/12/10 1,120 1,120 1,114 1,118 23,900
2025/12/09 1,120 1,122 1,113 1,118 48,300
2025/12/08 1,111 1,119 1,109 1,119 44,000
2025/12/05 1,105 1,109 1,103 1,107 35,100
2025/12/04 1,105 1,116 1,103 1,104 52,200
2025/12/03 1,122 1,122 1,102 1,102 92,000
2025/12/02 1,127 1,128 1,111 1,112 95,200
2025/12/01 1,147 1,147 1,127 1,130 105,500
2025/11/28 1,148 1,149 1,141 1,143 63,000
2025/11/27 1,142 1,149 1,138 1,149 63,500
2025/11/26 1,128 1,130 1,122 1,128 40,300
2025/11/25 1,123 1,127 1,117 1,123 42,800
2025/11/21 1,113 1,124 1,109 1,121 40,200
2025/11/20 1,114 1,120 1,105 1,120 43,300
2025/11/19 1,103 1,105 1,091 1,098 29,600
2025/11/18 1,115 1,115 1,093 1,093 88,600
2025/11/17 1,128 1,128 1,115 1,115 45,600
2025/11/14 1,125 1,126 1,115 1,118 51,600
2025/11/13 1,120 1,126 1,118 1,125 27,800
2025/11/12 1,110 1,122 1,110 1,118 36,000
2025/11/11 1,111 1,114 1,098 1,113 56,000
2025/11/10 1,115 1,130 1,096 1,112 123,900
2025/11/07 1,108 1,115 1,105 1,114 21,100
2025/11/06 1,112 1,115 1,104 1,111 38,400
2025/11/05 1,094 1,103 1,085 1,099 45,900
2025/11/04 1,111 1,111 1,094 1,098 47,400
2025/10/31 1,118 1,118 1,102 1,106 32,700
2025/10/30 1,093 1,118 1,085 1,116 66,100
2025/10/29 1,104 1,104 1,085 1,085 25,700
2025/10/28 1,103 1,103 1,094 1,100 29,800
2025/10/27 1,100 1,112 1,097 1,100 62,100
2025/10/24 1,098 1,098 1,086 1,098 39,900
2025/10/23 1,093 1,095 1,085 1,094 19,400
2025/10/22 1,078 1,092 1,078 1,092 22,200
2025/10/21 1,091 1,093 1,075 1,079 39,200
2025/10/20 1,099 1,099 1,086 1,094 35,600
2025/10/17 1,078 1,086 1,072 1,086 35,000
2025/10/16 1,073 1,080 1,068 1,078 29,500
2025/10/15 1,046 1,069 1,038 1,068 42,900
2025/10/14 1,031 1,046 1,025 1,040 68,200
2025/10/10 1,068 1,068 1,045 1,049 43,000
2025/10/09 1,064 1,068 1,061 1,068 24,300
2025/10/08 1,060 1,062 1,056 1,057 22,800
2025/10/07 1,050 1,060 1,048 1,060 24,200
2025/10/06 1,055 1,058 1,043 1,048 43,300
2025/10/03 1,032 1,051 1,032 1,044 38,200
2025/10/02 1,039 1,041 1,030 1,037 25,400
2025/10/01 1,048 1,048 1,026 1,038 39,300
2025/09/30 1,053 1,053 1,032 1,043 53,300
2025/09/29 1,030 1,055 1,023 1,053 49,800
2025/09/26 1,030 1,030 1,021 1,029 29,800
2025/09/25 1,021 1,025 1,018 1,022 25,000
2025/09/24 1,033 1,035 1,027 1,028 27,800
2025/09/22 1,051 1,056 1,031 1,032 40,500
2025/09/19 1,044 1,057 1,023 1,038 96,600
2025/09/18 1,032 1,050 1,029 1,037 51,500
2025/09/17 1,016 1,029 1,016 1,028 48,400
2025/09/16 1,005 1,019 1,005 1,008 32,300
2025/09/12 1,015 1,017 1,005 1,005 34,500
2025/09/11 1,019 1,024 1,012 1,016 18,900
2025/09/10 1,023 1,023 1,012 1,015 24,300
2025/09/09 1,028 1,032 1,020 1,023 33,300
2025/09/08 1,028 1,031 1,022 1,028 31,100
2025/09/05 1,019 1,029 1,015 1,028 20,600
2025/09/04 1,019 1,022 1,012 1,019 30,200
2025/09/03 1,030 1,034 1,011 1,016 55,900
2025/09/02 1,004 1,024 998 1,024 72,400
2025/09/01 995 1,008 992 1,000 57,200
2025/08/29 995 998 988 988 35,200
2025/08/28 983 995 982 995 37,200
2025/08/27 974 982 972 981 35,500
2025/08/26 979 979 970 974 30,500
2025/08/25 964 979 960 978 57,600
2025/08/22 957 958 948 957 20,300
2025/08/21 955 955 947 947 21,500
2025/08/20 954 959 951 953 33,000
2025/08/19 945 954 940 954 36,300
2025/08/18 941 947 937 945 50,000
2025/08/15 936 944 936 940 41,400
2025/08/14 932 936 931 932 29,000
2025/08/13 934 936 928 931 81,600
2025/08/12 948 952 933 934 123,000
2025/08/08 925 929 923 929 51,000
2025/08/07 925 925 922 923 17,300
2025/08/06 923 925 920 925 22,400
2025/08/05 920 924 920 920 21,900
2025/08/04 919 924 913 921 42,200
2025/08/01 915 920 915 917 14,600
2025/07/31 918 920 915 916 16,400
2025/07/30 919 924 915 919 28,300
2025/07/29 920 921 916 919 14,100
2025/07/28 919 921 917 921 20,200
2025/07/25 918 921 914 915 32,700
2025/07/24 909 917 908 914 25,800
2025/07/23 907 910 902 908 21,800
2025/07/22 901 910 901 907 24,900
2025/07/18 909 909 899 901 17,100
2025/07/17 901 910 900 905 27,900
2025/07/16 898 898 894 897 11,400
2025/07/15 906 906 893 894 24,500
2025/07/14 882 902 882 902 42,000
2025/07/11 889 892 880 885 67,100
2025/07/10 896 899 889 889 42,700
2025/07/09 901 903 895 896 36,100
2025/07/08 911 911 897 903 40,700
2025/07/07 904 911 902 905 28,300
2025/07/04 909 909 900 900 25,200
2025/07/03 905 905 897 904 49,800
2025/07/02 910 914 906 906 20,300
2025/07/01 908 915 907 910 28,800
2025/06/30 910 910 901 904 60,500
2025/06/27 913 921 906 910 61,900
2025/06/26 939 943 925 927 99,600
2025/06/25 935 936 930 936 39,400
2025/06/24 928 935 927 930 32,500
2025/06/23 926 928 923 924 29,000
2025/06/20 936 936 924 926 58,100
2025/06/19 935 937 931 936 32,400
2025/06/18 934 937 932 934 32,100
2025/06/17 929 932 926 932 27,300
2025/06/16 932 938 926 929 54,200
2025/06/13 940 942 930 934 50,200
2025/06/12 945 946 934 937 45,700
2025/06/11 942 948 930 933 62,100
2025/06/10 961 966 935 937 119,300
2025/06/09 949 955 938 955 70,600
2025/06/06 928 941 928 939 49,800
2025/06/05 922 925 918 924 40,200
2025/06/04 922 925 916 922 37,800
2025/06/03 915 941 907 922 64,000
2025/06/02 905 915 905 915 50,700
2025/05/30 904 907 903 905 24,100
2025/05/29 908 908 902 904 18,700
2025/05/28 903 909 901 903 23,000
2025/05/27 904 910 901 902 27,100
2025/05/26 909 915 901 905 44,100
2025/05/23 892 904 890 904 40,200
2025/05/22 903 903 889 891 41,300
2025/05/21 896 902 896 902 26,500
2025/05/20 911 916 894 896 72,800
2025/05/19 896 907 896 907 60,900
2025/05/16 883 890 880 889 41,100
2025/05/15 880 883 871 878 110,000
2025/05/14 877 881 866 881 38,400
2025/05/13 890 891 874 876 45,400
2025/05/12 892 899 882 888 64,400
2025/05/09 865 883 861 877 63,100
2025/05/08 873 876 856 868 103,100
2025/05/07 851 865 849 863 51,400
2025/05/02 853 857 845 849 52,700
2025/05/01 867 867 853 853 31,500
2025/04/30 858 869 855 862 43,600
2025/04/28 865 865 852 856 43,600
2025/04/25 878 878 859 859 65,900
2025/04/24 880 883 863 863 63,100
2025/04/23 882 889 878 879 49,000
2025/04/22 895 896 881 881 50,700
2025/04/21 898 902 884 892 86,600
2025/04/18 867 884 867 884 56,000
2025/04/17 871 880 865 867 48,400
2025/04/16 864 871 861 868 66,500
2025/04/15 870 880 854 859 76,400
2025/04/14 841 870 839 858 82,000
2025/04/11 824 834 817 834 58,700
2025/04/10 831 832 817 825 61,000
2025/04/09 810 819 806 814 78,400
2025/04/08 808 828 802 824 114,200
2025/04/07 766 789 750 776 190,600
2025/04/04 814 820 797 811 141,000
2025/04/03 821 828 801 828 88,900
2025/04/02 832 833 826 829 47,900
2025/04/01 823 840 821 828 70,100
2025/03/31 812 824 804 824 66,500
2025/03/28 812 815 810 811 33,900
2025/03/27 813 817 807 810 72,200
2025/03/26 818 819 811 812 41,500
2025/03/25 815 817 807 817 44,900

このページの先頭へ