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
2026/03/03 1,095 1,100 1,084 1,084 22,400
2026/03/02 1,110 1,110 1,093 1,098 45,800
2026/02/27 1,109 1,117 1,105 1,117 30,900
2026/02/26 1,115 1,117 1,109 1,112 39,000
2026/02/25 1,116 1,116 1,104 1,110 49,000
2026/02/24 1,088 1,118 1,083 1,116 99,000
2026/02/20 1,079 1,087 1,077 1,085 38,100
2026/02/19 1,075 1,079 1,068 1,079 32,200
2026/02/18 1,083 1,083 1,071 1,077 21,500
2026/02/17 1,092 1,092 1,073 1,080 25,700
2026/02/16 1,075 1,093 1,072 1,085 88,300
2026/02/13 1,084 1,084 1,061 1,069 54,400
2026/02/12 1,071 1,086 1,069 1,086 51,600
2026/02/10 1,066 1,073 1,066 1,071 32,300
2026/02/09 1,075 1,079 1,061 1,066 44,700
2026/02/06 1,068 1,070 1,062 1,070 32,800
2026/02/05 1,057 1,068 1,056 1,068 31,300
2026/02/04 1,053 1,056 1,051 1,056 14,400
2026/02/03 1,051 1,059 1,050 1,053 22,400
2026/02/02 1,049 1,054 1,046 1,051 29,000
2026/01/30 1,041 1,048 1,040 1,045 37,400
2026/01/29 1,053 1,053 1,040 1,044 41,600
2026/01/28 1,057 1,057 1,047 1,050 69,500
2026/01/27 1,057 1,064 1,052 1,058 19,300
2026/01/26 1,065 1,065 1,050 1,058 49,600
2026/01/23 1,070 1,074 1,065 1,065 24,400
2026/01/22 1,070 1,075 1,061 1,070 33,400
2026/01/21 1,078 1,078 1,066 1,070 34,000
2026/01/20 1,090 1,090 1,076 1,076 54,300
2026/01/19 1,059 1,082 1,059 1,081 89,200
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

このページの先頭へ