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 |
---|---|---|---|---|---|
2023/12/29 | 654 | 661 | 649 | 653 | 100,500 |
2023/12/28 | 651 | 654 | 646 | 651 | 234,700 |
2023/12/27 | 688 | 688 | 680 | 685 | 154,400 |
2023/12/26 | 682 | 684 | 679 | 684 | 47,400 |
2023/12/25 | 674 | 679 | 674 | 679 | 45,700 |
2023/12/22 | 668 | 673 | 665 | 673 | 72,400 |
2023/12/21 | 669 | 671 | 666 | 668 | 80,000 |
2023/12/20 | 671 | 673 | 668 | 670 | 64,500 |
2023/12/19 | 669 | 674 | 666 | 674 | 73,500 |
2023/12/18 | 666 | 666 | 655 | 662 | 135,700 |
2023/12/15 | 671 | 674 | 664 | 667 | 94,400 |
2023/12/14 | 676 | 680 | 663 | 667 | 151,400 |
2023/12/13 | 691 | 692 | 677 | 677 | 109,700 |
2023/12/12 | 700 | 702 | 690 | 691 | 91,400 |
2023/12/11 | 702 | 702 | 694 | 699 | 58,500 |
2023/12/08 | 705 | 705 | 692 | 692 | 119,800 |
2023/12/07 | 712 | 714 | 707 | 707 | 112,000 |
2023/12/06 | 717 | 717 | 709 | 715 | 38,200 |
2023/12/05 | 719 | 720 | 712 | 714 | 39,000 |
2023/12/04 | 715 | 720 | 712 | 717 | 40,600 |
2023/12/01 | 717 | 722 | 716 | 716 | 32,100 |
2023/11/30 | 716 | 718 | 712 | 715 | 40,900 |
2023/11/29 | 721 | 729 | 716 | 717 | 46,300 |
2023/11/28 | 719 | 723 | 715 | 720 | 29,000 |
2023/11/27 | 711 | 717 | 711 | 714 | 33,400 |
2023/11/24 | 720 | 720 | 707 | 709 | 34,300 |
2023/11/22 | 705 | 721 | 700 | 713 | 60,100 |
2023/11/21 | 698 | 702 | 696 | 697 | 29,500 |
2023/11/20 | 702 | 707 | 698 | 698 | 43,800 |
2023/11/17 | 696 | 701 | 695 | 701 | 22,500 |
2023/11/16 | 699 | 701 | 690 | 690 | 41,100 |
2023/11/15 | 695 | 703 | 690 | 697 | 54,000 |
2023/11/14 | 688 | 695 | 681 | 687 | 60,900 |
2023/11/13 | 679 | 688 | 670 | 680 | 127,500 |
2023/11/10 | 702 | 709 | 699 | 708 | 61,100 |
2023/11/09 | 693 | 703 | 691 | 700 | 63,200 |
2023/11/08 | 704 | 706 | 691 | 695 | 68,400 |
2023/11/07 | 700 | 714 | 698 | 707 | 49,800 |
2023/11/06 | 716 | 719 | 700 | 700 | 63,800 |
2023/11/02 | 734 | 734 | 711 | 714 | 49,700 |
2023/11/01 | 735 | 737 | 718 | 723 | 86,200 |
2023/10/31 | 713 | 734 | 711 | 734 | 92,900 |
2023/10/30 | 712 | 725 | 710 | 711 | 226,500 |
2023/10/27 | 707 | 712 | 704 | 712 | 44,900 |
2023/10/26 | 707 | 715 | 702 | 703 | 75,500 |
2023/10/25 | 693 | 708 | 691 | 707 | 83,100 |
2023/10/24 | 685 | 690 | 678 | 687 | 63,800 |
2023/10/23 | 681 | 689 | 680 | 686 | 28,900 |
2023/10/20 | 683 | 685 | 679 | 682 | 27,400 |
2023/10/19 | 675 | 685 | 674 | 682 | 44,200 |
2023/10/18 | 677 | 679 | 674 | 677 | 25,400 |
2023/10/17 | 677 | 679 | 672 | 677 | 34,400 |
2023/10/16 | 673 | 677 | 670 | 670 | 36,200 |
2023/10/13 | 677 | 680 | 673 | 676 | 36,200 |
2023/10/12 | 684 | 684 | 675 | 681 | 39,000 |
2023/10/11 | 680 | 682 | 675 | 681 | 45,600 |
2023/10/10 | 680 | 686 | 679 | 683 | 41,200 |
2023/10/06 | 680 | 687 | 678 | 681 | 43,700 |
2023/10/05 | 664 | 680 | 664 | 680 | 38,400 |
2023/10/04 | 661 | 666 | 656 | 658 | 53,300 |
2023/10/03 | 675 | 675 | 663 | 666 | 45,600 |
2023/10/02 | 680 | 690 | 674 | 675 | 49,100 |
2023/09/29 | 691 | 692 | 676 | 680 | 34,800 |
2023/09/28 | 689 | 699 | 680 | 689 | 86,800 |
2023/09/27 | 670 | 687 | 666 | 687 | 49,000 |
2023/09/26 | 678 | 678 | 666 | 670 | 66,900 |
2023/09/25 | 664 | 674 | 660 | 673 | 34,100 |
2023/09/22 | 655 | 663 | 650 | 659 | 78,900 |
2023/09/21 | 682 | 682 | 668 | 669 | 70,900 |
2023/09/20 | 687 | 687 | 680 | 682 | 27,700 |
2023/09/19 | 685 | 687 | 677 | 687 | 38,400 |
2023/09/15 | 681 | 685 | 675 | 677 | 60,900 |
2023/09/14 | 677 | 683 | 675 | 680 | 30,700 |
2023/09/13 | 681 | 683 | 674 | 674 | 41,600 |
2023/09/12 | 666 | 681 | 666 | 676 | 44,200 |
2023/09/11 | 666 | 669 | 665 | 668 | 16,700 |
2023/09/08 | 669 | 672 | 666 | 666 | 24,100 |
2023/09/07 | 671 | 673 | 669 | 670 | 21,500 |
2023/09/06 | 672 | 673 | 668 | 671 | 30,100 |
2023/09/05 | 672 | 672 | 668 | 672 | 22,300 |
2023/09/04 | 665 | 670 | 664 | 670 | 35,300 |
2023/09/01 | 656 | 661 | 656 | 660 | 23,400 |
2023/08/31 | 661 | 661 | 650 | 656 | 47,300 |
2023/08/30 | 661 | 661 | 652 | 659 | 34,900 |
2023/08/29 | 655 | 666 | 654 | 659 | 51,300 |
2023/08/28 | 648 | 657 | 647 | 653 | 47,800 |
2023/08/25 | 647 | 648 | 644 | 644 | 22,600 |
2023/08/24 | 640 | 644 | 639 | 644 | 23,900 |
2023/08/23 | 638 | 640 | 634 | 640 | 13,900 |
2023/08/22 | 635 | 635 | 632 | 634 | 11,800 |
2023/08/21 | 632 | 636 | 632 | 632 | 26,200 |
2023/08/18 | 636 | 638 | 633 | 633 | 23,900 |
2023/08/17 | 639 | 640 | 633 | 636 | 25,500 |
2023/08/16 | 639 | 642 | 639 | 640 | 18,400 |
2023/08/15 | 642 | 645 | 640 | 640 | 24,600 |
2023/08/14 | 644 | 644 | 639 | 642 | 54,400 |
2023/08/10 | 638 | 640 | 631 | 639 | 33,200 |
2023/08/09 | 623 | 633 | 621 | 630 | 102,100 |
2023/08/08 | 634 | 650 | 633 | 649 | 90,900 |
2023/08/07 | 624 | 632 | 624 | 631 | 19,700 |
2023/08/04 | 623 | 627 | 623 | 624 | 10,200 |
2023/08/03 | 635 | 635 | 621 | 624 | 48,000 |
2023/08/02 | 631 | 637 | 628 | 633 | 43,600 |
2023/08/01 | 631 | 632 | 629 | 631 | 31,700 |
2023/07/31 | 631 | 634 | 630 | 631 | 30,200 |
2023/07/28 | 627 | 630 | 624 | 624 | 95,300 |
2023/07/27 | 626 | 628 | 623 | 628 | 33,500 |
2023/07/26 | 625 | 625 | 622 | 625 | 18,500 |
2023/07/25 | 624 | 626 | 622 | 623 | 22,300 |
2023/07/24 | 622 | 628 | 620 | 625 | 35,700 |
2023/07/21 | 623 | 623 | 618 | 620 | 17,500 |
2023/07/20 | 620 | 623 | 620 | 621 | 22,200 |
2023/07/19 | 620 | 620 | 618 | 620 | 17,100 |
2023/07/18 | 614 | 620 | 614 | 618 | 20,900 |
2023/07/14 | 620 | 621 | 614 | 615 | 22,500 |
2023/07/13 | 618 | 621 | 617 | 617 | 16,500 |
2023/07/12 | 618 | 622 | 617 | 617 | 22,100 |
2023/07/11 | 616 | 618 | 614 | 615 | 29,300 |
2023/07/10 | 616 | 620 | 615 | 616 | 27,000 |
2023/07/07 | 611 | 618 | 610 | 615 | 32,200 |
2023/07/06 | 615 | 615 | 612 | 612 | 28,400 |
2023/07/05 | 614 | 616 | 613 | 613 | 25,700 |
2023/07/04 | 621 | 621 | 615 | 615 | 28,200 |
2023/07/03 | 620 | 620 | 616 | 617 | 18,900 |
2023/06/30 | 615 | 617 | 613 | 613 | 22,800 |
2023/06/29 | 619 | 622 | 614 | 615 | 31,300 |
2023/06/28 | 616 | 622 | 615 | 622 | 28,400 |
2023/06/27 | 613 | 615 | 610 | 615 | 23,400 |
2023/06/26 | 615 | 616 | 611 | 611 | 35,800 |
2023/06/23 | 623 | 623 | 614 | 615 | 47,600 |
2023/06/22 | 626 | 629 | 619 | 621 | 55,200 |
2023/06/21 | 625 | 630 | 624 | 626 | 35,400 |
2023/06/20 | 625 | 625 | 622 | 625 | 21,600 |
2023/06/19 | 620 | 624 | 620 | 623 | 26,200 |
2023/06/16 | 620 | 621 | 618 | 620 | 29,500 |
2023/06/15 | 619 | 619 | 616 | 619 | 47,200 |
2023/06/14 | 614 | 618 | 613 | 618 | 36,300 |
2023/06/13 | 616 | 619 | 613 | 613 | 24,500 |
2023/06/12 | 618 | 619 | 615 | 616 | 32,900 |
2023/06/09 | 612 | 616 | 611 | 616 | 51,800 |
2023/06/08 | 611 | 612 | 609 | 612 | 51,000 |
2023/06/07 | 610 | 613 | 607 | 610 | 61,200 |
2023/06/06 | 615 | 615 | 610 | 612 | 20,600 |
2023/06/05 | 613 | 616 | 611 | 614 | 39,100 |
2023/06/02 | 607 | 611 | 607 | 609 | 25,700 |
2023/06/01 | 601 | 607 | 600 | 603 | 35,200 |
2023/05/31 | 607 | 609 | 601 | 601 | 49,700 |
2023/05/30 | 612 | 614 | 607 | 610 | 30,000 |
2023/05/29 | 620 | 620 | 613 | 613 | 35,100 |
2023/05/26 | 619 | 621 | 615 | 617 | 41,900 |
2023/05/25 | 618 | 620 | 616 | 618 | 22,200 |
2023/05/24 | 618 | 622 | 618 | 619 | 26,100 |
2023/05/23 | 623 | 624 | 616 | 619 | 39,300 |
2023/05/22 | 614 | 625 | 614 | 623 | 59,400 |
2023/05/19 | 616 | 619 | 614 | 617 | 43,900 |
2023/05/18 | 625 | 625 | 616 | 616 | 55,700 |
2023/05/17 | 627 | 628 | 623 | 623 | 40,300 |
2023/05/16 | 632 | 632 | 627 | 629 | 42,400 |
2023/05/15 | 639 | 639 | 630 | 630 | 67,400 |
2023/05/12 | 636 | 638 | 633 | 637 | 46,900 |
2023/05/11 | 631 | 634 | 629 | 632 | 40,200 |
2023/05/10 | 634 | 634 | 628 | 630 | 36,000 |
2023/05/09 | 635 | 636 | 633 | 634 | 51,900 |
2023/05/08 | 621 | 635 | 621 | 635 | 107,900 |
2023/05/02 | 624 | 624 | 618 | 621 | 35,200 |
2023/05/01 | 625 | 627 | 622 | 624 | 76,000 |
2023/04/28 | 618 | 622 | 617 | 622 | 70,300 |
2023/04/27 | 613 | 617 | 613 | 616 | 170,300 |
2023/04/26 | 618 | 619 | 614 | 617 | 58,000 |
2023/04/25 | 617 | 621 | 615 | 615 | 77,500 |
2023/04/24 | 614 | 617 | 612 | 617 | 57,800 |
2023/04/21 | 610 | 614 | 607 | 614 | 48,000 |
2023/04/20 | 607 | 614 | 605 | 611 | 77,800 |
2023/04/19 | 604 | 608 | 603 | 608 | 41,800 |
2023/04/18 | 605 | 606 | 602 | 605 | 35,100 |
2023/04/17 | 605 | 606 | 602 | 603 | 35,800 |
2023/04/14 | 605 | 607 | 604 | 605 | 47,300 |
2023/04/13 | 600 | 606 | 600 | 605 | 55,000 |
2023/04/12 | 600 | 600 | 597 | 600 | 30,800 |
2023/04/11 | 600 | 601 | 596 | 598 | 39,000 |
2023/04/10 | 596 | 599 | 596 | 598 | 26,100 |
2023/04/07 | 598 | 600 | 596 | 596 | 42,700 |
2023/04/06 | 600 | 604 | 598 | 598 | 35,600 |
2023/04/05 | 606 | 606 | 599 | 599 | 37,400 |
2023/04/04 | 605 | 608 | 604 | 608 | 20,000 |
2023/04/03 | 602 | 609 | 602 | 607 | 41,300 |
2023/03/31 | 601 | 604 | 600 | 601 | 22,000 |
2023/03/30 | 600 | 603 | 599 | 600 | 28,400 |
2023/03/29 | 599 | 602 | 597 | 602 | 60,800 |
2023/03/28 | 598 | 601 | 595 | 598 | 25,500 |
2023/03/27 | 594 | 599 | 594 | 598 | 23,300 |
2023/03/24 | 597 | 597 | 593 | 594 | 15,400 |
2023/03/23 | 588 | 596 | 588 | 596 | 19,500 |
2023/03/22 | 594 | 596 | 590 | 592 | 20,300 |
2023/03/20 | 598 | 598 | 588 | 589 | 44,900 |
2023/03/17 | 599 | 603 | 597 | 603 | 33,500 |
2023/03/16 | 595 | 599 | 592 | 597 | 45,500 |
2023/03/15 | 597 | 604 | 597 | 601 | 35,500 |
2023/03/14 | 597 | 597 | 588 | 591 | 52,100 |
2023/03/13 | 600 | 602 | 594 | 602 | 40,700 |
2023/03/10 | 606 | 609 | 603 | 604 | 44,900 |
2023/03/09 | 607 | 611 | 607 | 611 | 33,500 |
2023/03/08 | 605 | 610 | 602 | 607 | 35,500 |
2023/03/07 | 601 | 608 | 601 | 605 | 58,000 |
2023/03/06 | 603 | 603 | 599 | 602 | 21,500 |
2023/03/03 | 600 | 602 | 598 | 600 | 44,000 |
2023/03/02 | 602 | 602 | 596 | 599 | 35,800 |
2023/03/01 | 601 | 604 | 601 | 603 | 15,400 |
2023/02/28 | 607 | 608 | 601 | 601 | 28,300 |
2023/02/27 | 599 | 606 | 597 | 606 | 55,700 |
2023/02/24 | 593 | 599 | 591 | 599 | 39,000 |
2023/02/22 | 591 | 592 | 588 | 588 | 23,900 |
2023/02/21 | 590 | 596 | 590 | 596 | 28,000 |
2023/02/20 | 590 | 593 | 587 | 591 | 41,800 |
2023/02/17 | 581 | 587 | 581 | 586 | 34,700 |
2023/02/16 | 585 | 586 | 581 | 585 | 30,300 |
2023/02/15 | 582 | 585 | 581 | 584 | 33,100 |
2023/02/14 | 586 | 587 | 579 | 582 | 59,300 |
2023/02/13 | 586 | 594 | 584 | 588 | 68,000 |
2023/02/10 | 581 | 585 | 581 | 581 | 24,900 |
2023/02/09 | 586 | 587 | 581 | 581 | 21,100 |
2023/02/08 | 585 | 587 | 584 | 584 | 18,200 |
2023/02/07 | 583 | 585 | 581 | 585 | 31,600 |
2023/02/06 | 584 | 585 | 582 | 583 | 21,700 |
2023/02/03 | 585 | 585 | 581 | 581 | 24,300 |
2023/02/02 | 589 | 589 | 585 | 585 | 19,900 |
2023/02/01 | 588 | 591 | 587 | 590 | 16,000 |
2023/01/31 | 591 | 591 | 585 | 587 | 20,500 |
2023/01/30 | 584 | 588 | 581 | 586 | 117,900 |
2023/01/27 | 593 | 593 | 584 | 584 | 38,300 |
2023/01/26 | 589 | 594 | 588 | 594 | 37,000 |
2023/01/25 | 583 | 588 | 583 | 588 | 30,800 |
2023/01/24 | 585 | 587 | 584 | 586 | 48,300 |
2023/01/23 | 579 | 585 | 578 | 582 | 42,000 |
2023/01/20 | 578 | 582 | 577 | 577 | 40,700 |
2023/01/19 | 577 | 585 | 575 | 578 | 53,000 |
2023/01/18 | 571 | 579 | 570 | 579 | 55,600 |
2023/01/17 | 570 | 572 | 568 | 571 | 31,400 |
2023/01/16 | 570 | 573 | 568 | 570 | 54,000 |
2023/01/13 | 576 | 577 | 572 | 572 | 87,600 |
2023/01/12 | 581 | 582 | 576 | 577 | 44,900 |
2023/01/11 | 582 | 584 | 580 | 582 | 31,000 |
2023/01/10 | 584 | 584 | 576 | 580 | 65,100 |
2023/01/06 | 585 | 585 | 580 | 580 | 46,200 |
2023/01/05 | 580 | 585 | 579 | 584 | 59,700 |
2023/01/04 | 594 | 594 | 579 | 581 | 127,500 |