鳥貴族ホールディングス(3193)の株価時系列情報
鳥貴族ホールディングス(3193)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,000 | 4,020 | 3,880 | 3,975 | 90,900 |
| 2024/04/18 | 3,955 | 4,100 | 3,945 | 4,050 | 82,400 |
| 2024/04/17 | 4,145 | 4,150 | 3,995 | 3,995 | 68,000 |
| 2024/04/16 | 4,215 | 4,215 | 4,085 | 4,095 | 81,700 |
| 2024/04/15 | 4,150 | 4,255 | 4,110 | 4,235 | 61,500 |
| 2024/04/12 | 4,200 | 4,295 | 4,170 | 4,195 | 105,300 |
| 2024/04/11 | 4,285 | 4,295 | 4,205 | 4,240 | 73,900 |
| 2024/04/10 | 4,295 | 4,345 | 4,280 | 4,310 | 58,000 |
| 2024/04/09 | 4,280 | 4,350 | 4,250 | 4,325 | 124,000 |
| 2024/04/08 | 4,615 | 4,655 | 4,335 | 4,335 | 177,400 |
| 2024/04/05 | 4,450 | 4,595 | 4,450 | 4,515 | 85,900 |
| 2024/04/04 | 4,505 | 4,585 | 4,460 | 4,545 | 74,100 |
| 2024/04/03 | 4,440 | 4,595 | 4,440 | 4,490 | 82,100 |
| 2024/04/02 | 4,640 | 4,640 | 4,470 | 4,500 | 84,300 |
| 2024/04/01 | 4,740 | 4,740 | 4,565 | 4,585 | 126,000 |
| 2024/03/29 | 4,725 | 4,770 | 4,685 | 4,745 | 80,100 |
| 2024/03/28 | 4,830 | 4,855 | 4,700 | 4,725 | 105,900 |
| 2024/03/27 | 4,800 | 4,930 | 4,765 | 4,875 | 124,100 |
| 2024/03/26 | 4,800 | 4,880 | 4,730 | 4,760 | 85,500 |
| 2024/03/25 | 4,900 | 4,950 | 4,785 | 4,790 | 187,800 |
| 2024/03/22 | 4,625 | 4,835 | 4,590 | 4,835 | 169,400 |
| 2024/03/21 | 4,645 | 4,740 | 4,595 | 4,625 | 155,500 |
| 2024/03/19 | 4,505 | 4,655 | 4,495 | 4,655 | 261,100 |
| 2024/03/18 | 4,415 | 4,500 | 4,365 | 4,435 | 143,600 |
| 2024/03/15 | 4,265 | 4,535 | 4,170 | 4,485 | 236,400 |
| 2024/03/14 | 4,285 | 4,375 | 4,205 | 4,290 | 152,000 |
| 2024/03/13 | 4,280 | 4,490 | 4,260 | 4,295 | 263,000 |
| 2024/03/12 | 4,355 | 4,375 | 4,160 | 4,320 | 378,100 |
| 2024/03/11 | 4,580 | 4,710 | 4,315 | 4,565 | 703,900 |
| 2024/03/08 | 4,550 | 4,570 | 4,400 | 4,510 | 242,700 |
| 2024/03/07 | 4,480 | 4,585 | 4,480 | 4,520 | 136,200 |
| 2024/03/06 | 4,455 | 4,505 | 4,390 | 4,450 | 116,700 |
| 2024/03/05 | 4,300 | 4,500 | 4,250 | 4,500 | 133,700 |
| 2024/03/04 | 4,270 | 4,310 | 4,205 | 4,300 | 72,200 |
| 2024/03/01 | 4,320 | 4,360 | 4,215 | 4,270 | 91,300 |
| 2024/02/29 | 4,155 | 4,225 | 4,140 | 4,215 | 61,400 |
| 2024/02/28 | 4,150 | 4,230 | 4,150 | 4,185 | 54,200 |
| 2024/02/27 | 4,220 | 4,275 | 4,145 | 4,200 | 79,700 |
| 2024/02/26 | 4,150 | 4,210 | 4,120 | 4,160 | 111,600 |
| 2024/02/22 | 4,040 | 4,130 | 4,025 | 4,120 | 67,100 |
| 2024/02/21 | 4,065 | 4,100 | 4,050 | 4,055 | 60,300 |
| 2024/02/20 | 4,125 | 4,155 | 4,070 | 4,075 | 72,900 |
| 2024/02/19 | 3,905 | 4,135 | 3,900 | 4,120 | 173,200 |
| 2024/02/16 | 3,800 | 3,900 | 3,790 | 3,890 | 107,900 |
| 2024/02/15 | 3,855 | 3,865 | 3,750 | 3,785 | 86,800 |
| 2024/02/14 | 3,935 | 3,955 | 3,840 | 3,845 | 99,000 |
| 2024/02/13 | 3,945 | 3,975 | 3,870 | 3,915 | 177,500 |
| 2024/02/09 | 3,880 | 4,155 | 3,870 | 4,050 | 427,600 |
| 2024/02/08 | 3,750 | 3,825 | 3,735 | 3,795 | 141,500 |
| 2024/02/07 | 3,600 | 3,710 | 3,580 | 3,685 | 84,900 |
| 2024/02/06 | 3,630 | 3,690 | 3,595 | 3,635 | 79,200 |
| 2024/02/05 | 3,770 | 3,780 | 3,670 | 3,670 | 100,200 |
| 2024/02/02 | 3,755 | 3,795 | 3,745 | 3,750 | 102,400 |
| 2024/02/01 | 3,760 | 3,830 | 3,695 | 3,825 | 143,200 |
| 2024/01/31 | 3,790 | 3,860 | 3,720 | 3,790 | 202,300 |
| 2024/01/30 | 3,835 | 3,860 | 3,705 | 3,755 | 342,500 |
| 2024/01/29 | 3,805 | 3,865 | 3,745 | 3,780 | 669,800 |
| 2024/01/26 | 3,830 | 3,830 | 3,750 | 3,755 | 147,300 |
| 2024/01/25 | 3,805 | 3,845 | 3,785 | 3,830 | 161,100 |
| 2024/01/24 | 3,985 | 4,015 | 3,870 | 3,875 | 230,200 |
| 2024/01/23 | 3,805 | 4,055 | 3,775 | 4,000 | 368,600 |
| 2024/01/22 | 3,860 | 3,875 | 3,785 | 3,820 | 118,300 |
| 2024/01/19 | 3,850 | 3,910 | 3,775 | 3,830 | 212,800 |
| 2024/01/18 | 3,760 | 3,850 | 3,690 | 3,850 | 252,300 |
| 2024/01/17 | 3,615 | 3,820 | 3,610 | 3,780 | 294,600 |
| 2024/01/16 | 3,580 | 3,635 | 3,550 | 3,565 | 95,100 |
| 2024/01/15 | 3,425 | 3,605 | 3,415 | 3,595 | 141,500 |
| 2024/01/12 | 3,480 | 3,540 | 3,445 | 3,445 | 193,900 |
| 2024/01/11 | 3,485 | 3,490 | 3,410 | 3,435 | 83,300 |
| 2024/01/10 | 3,485 | 3,490 | 3,445 | 3,455 | 92,200 |
| 2024/01/09 | 3,355 | 3,500 | 3,355 | 3,485 | 157,700 |
| 2024/01/05 | 3,430 | 3,435 | 3,335 | 3,350 | 77,000 |
| 2024/01/04 | 3,390 | 3,410 | 3,325 | 3,400 | 80,500 |
| 2023/12/29 | 3,420 | 3,430 | 3,365 | 3,390 | 88,700 |
| 2023/12/28 | 3,330 | 3,425 | 3,310 | 3,425 | 129,400 |
| 2023/12/27 | 3,265 | 3,310 | 3,240 | 3,310 | 46,600 |
| 2023/12/26 | 3,305 | 3,345 | 3,255 | 3,275 | 68,600 |
| 2023/12/25 | 3,330 | 3,370 | 3,305 | 3,305 | 77,000 |
| 2023/12/22 | 3,210 | 3,350 | 3,195 | 3,325 | 105,600 |
| 2023/12/21 | 3,195 | 3,250 | 3,180 | 3,205 | 72,900 |
| 2023/12/20 | 3,270 | 3,295 | 3,215 | 3,230 | 133,400 |
| 2023/12/19 | 3,155 | 3,210 | 3,125 | 3,205 | 87,900 |
| 2023/12/18 | 3,150 | 3,250 | 3,135 | 3,155 | 160,600 |
| 2023/12/15 | 3,155 | 3,200 | 3,110 | 3,200 | 197,200 |
| 2023/12/14 | 3,200 | 3,270 | 3,030 | 3,100 | 407,100 |
| 2023/12/13 | 3,295 | 3,330 | 3,150 | 3,160 | 383,000 |
| 2023/12/12 | 3,450 | 3,455 | 3,205 | 3,300 | 1,408,400 |
| 2023/12/11 | 3,255 | 3,335 | 3,145 | 3,335 | 1,031,300 |
| 2023/12/08 | 2,870 | 2,933 | 2,793 | 2,834 | 289,700 |
| 2023/12/07 | 2,856 | 2,901 | 2,845 | 2,897 | 106,400 |
| 2023/12/06 | 2,816 | 2,872 | 2,801 | 2,862 | 91,200 |
| 2023/12/05 | 2,851 | 2,868 | 2,782 | 2,806 | 107,600 |
| 2023/12/04 | 2,809 | 2,886 | 2,798 | 2,853 | 125,600 |
| 2023/12/01 | 2,860 | 2,869 | 2,807 | 2,809 | 104,400 |
| 2023/11/30 | 2,844 | 2,845 | 2,821 | 2,838 | 49,200 |
| 2023/11/29 | 2,908 | 2,908 | 2,843 | 2,850 | 67,600 |
| 2023/11/28 | 2,919 | 2,933 | 2,895 | 2,898 | 31,000 |
| 2023/11/27 | 2,925 | 2,945 | 2,916 | 2,919 | 32,500 |
| 2023/11/24 | 2,967 | 2,970 | 2,914 | 2,924 | 32,800 |
| 2023/11/22 | 2,870 | 2,934 | 2,864 | 2,932 | 58,600 |
| 2023/11/21 | 2,957 | 2,964 | 2,863 | 2,870 | 90,000 |
| 2023/11/20 | 2,953 | 3,010 | 2,898 | 2,948 | 84,700 |
| 2023/11/17 | 2,893 | 2,945 | 2,883 | 2,945 | 46,300 |
| 2023/11/16 | 2,905 | 2,928 | 2,881 | 2,905 | 58,200 |
| 2023/11/15 | 2,878 | 2,942 | 2,871 | 2,875 | 84,700 |
| 2023/11/14 | 2,874 | 2,906 | 2,858 | 2,873 | 63,600 |
| 2023/11/13 | 2,823 | 2,868 | 2,774 | 2,841 | 91,800 |
| 2023/11/10 | 2,849 | 2,863 | 2,741 | 2,814 | 210,700 |
| 2023/11/09 | 2,947 | 2,947 | 2,842 | 2,879 | 107,100 |
| 2023/11/08 | 2,970 | 3,000 | 2,916 | 2,946 | 40,100 |
| 2023/11/07 | 3,015 | 3,020 | 2,956 | 2,965 | 46,300 |
| 2023/11/06 | 3,005 | 3,030 | 2,997 | 3,010 | 51,300 |
| 2023/11/02 | 3,020 | 3,035 | 2,944 | 2,971 | 52,400 |
| 2023/11/01 | 2,974 | 3,010 | 2,942 | 3,005 | 74,600 |
| 2023/10/31 | 2,906 | 2,963 | 2,860 | 2,958 | 76,400 |
| 2023/10/30 | 2,945 | 2,962 | 2,891 | 2,906 | 48,700 |
| 2023/10/27 | 2,905 | 2,946 | 2,858 | 2,945 | 55,600 |
| 2023/10/26 | 2,916 | 2,924 | 2,885 | 2,906 | 48,400 |
| 2023/10/25 | 2,963 | 2,977 | 2,917 | 2,929 | 52,700 |
| 2023/10/24 | 2,911 | 2,959 | 2,850 | 2,929 | 71,500 |
| 2023/10/23 | 2,855 | 2,927 | 2,855 | 2,889 | 61,600 |
| 2023/10/20 | 2,870 | 2,886 | 2,839 | 2,861 | 55,100 |
| 2023/10/19 | 2,888 | 2,917 | 2,856 | 2,870 | 63,600 |
| 2023/10/18 | 2,863 | 2,944 | 2,853 | 2,938 | 77,100 |
| 2023/10/17 | 2,891 | 2,897 | 2,827 | 2,859 | 59,500 |
| 2023/10/16 | 2,876 | 2,876 | 2,806 | 2,826 | 84,800 |
| 2023/10/13 | 3,000 | 3,040 | 2,911 | 2,911 | 113,400 |
| 2023/10/12 | 3,020 | 3,030 | 2,965 | 3,015 | 73,300 |
| 2023/10/11 | 3,065 | 3,090 | 3,025 | 3,045 | 44,000 |
| 2023/10/10 | 3,080 | 3,090 | 3,005 | 3,065 | 84,500 |
| 2023/10/06 | 3,015 | 3,090 | 3,015 | 3,065 | 79,100 |
| 2023/10/05 | 2,937 | 3,025 | 2,885 | 3,015 | 117,600 |
| 2023/10/04 | 2,885 | 2,917 | 2,832 | 2,837 | 110,500 |
| 2023/10/03 | 2,945 | 2,984 | 2,923 | 2,930 | 62,600 |
| 2023/10/02 | 3,055 | 3,055 | 2,955 | 2,955 | 107,600 |
| 2023/09/29 | 3,020 | 3,120 | 3,015 | 3,055 | 114,400 |
| 2023/09/28 | 3,035 | 3,050 | 3,000 | 3,025 | 73,300 |
| 2023/09/27 | 3,110 | 3,110 | 3,025 | 3,040 | 118,900 |
| 2023/09/26 | 3,205 | 3,205 | 3,125 | 3,125 | 85,000 |
| 2023/09/25 | 3,100 | 3,215 | 3,075 | 3,205 | 120,500 |
| 2023/09/22 | 3,120 | 3,160 | 3,055 | 3,120 | 189,900 |
| 2023/09/21 | 3,235 | 3,285 | 3,215 | 3,230 | 97,600 |
| 2023/09/20 | 3,315 | 3,345 | 3,185 | 3,265 | 151,900 |
| 2023/09/19 | 3,380 | 3,385 | 3,280 | 3,340 | 227,700 |
| 2023/09/15 | 3,525 | 3,625 | 3,330 | 3,350 | 455,600 |
| 2023/09/14 | 3,515 | 3,795 | 3,325 | 3,525 | 1,409,500 |
| 2023/09/13 | 3,285 | 3,285 | 3,185 | 3,235 | 229,600 |
| 2023/09/12 | 3,200 | 3,295 | 3,195 | 3,285 | 184,700 |
| 2023/09/11 | 3,170 | 3,210 | 3,140 | 3,165 | 147,600 |
| 2023/09/08 | 3,160 | 3,235 | 3,155 | 3,190 | 193,900 |
| 2023/09/07 | 3,105 | 3,145 | 3,080 | 3,125 | 83,100 |
| 2023/09/06 | 3,080 | 3,135 | 3,070 | 3,120 | 59,400 |
| 2023/09/05 | 3,085 | 3,110 | 3,070 | 3,110 | 56,200 |
| 2023/09/04 | 3,095 | 3,145 | 3,080 | 3,080 | 82,800 |
| 2023/09/01 | 3,050 | 3,105 | 3,010 | 3,095 | 115,400 |
| 2023/08/31 | 3,100 | 3,155 | 3,065 | 3,070 | 116,600 |
| 2023/08/30 | 3,055 | 3,085 | 3,030 | 3,075 | 119,700 |
| 2023/08/29 | 3,045 | 3,120 | 3,030 | 3,075 | 134,700 |
| 2023/08/28 | 3,015 | 3,065 | 2,997 | 3,055 | 155,600 |
| 2023/08/25 | 2,893 | 3,010 | 2,870 | 2,997 | 166,100 |
| 2023/08/24 | 2,902 | 2,926 | 2,877 | 2,911 | 74,400 |
| 2023/08/23 | 2,900 | 2,935 | 2,870 | 2,905 | 97,500 |
| 2023/08/22 | 2,965 | 2,965 | 2,845 | 2,906 | 216,600 |
| 2023/08/21 | 2,818 | 2,988 | 2,818 | 2,984 | 213,000 |
| 2023/08/18 | 2,843 | 2,849 | 2,785 | 2,827 | 112,600 |
| 2023/08/17 | 2,841 | 2,880 | 2,815 | 2,851 | 138,100 |
| 2023/08/16 | 2,900 | 2,909 | 2,840 | 2,843 | 92,800 |
| 2023/08/15 | 2,854 | 2,912 | 2,821 | 2,903 | 130,600 |
| 2023/08/14 | 2,772 | 2,838 | 2,767 | 2,826 | 123,000 |
| 2023/08/10 | 2,680 | 2,772 | 2,665 | 2,772 | 81,500 |
| 2023/08/09 | 2,700 | 2,716 | 2,680 | 2,680 | 52,200 |
| 2023/08/08 | 2,683 | 2,706 | 2,671 | 2,700 | 58,300 |
| 2023/08/07 | 2,630 | 2,675 | 2,612 | 2,666 | 61,800 |
| 2023/08/04 | 2,605 | 2,659 | 2,583 | 2,656 | 65,000 |
| 2023/08/03 | 2,640 | 2,640 | 2,576 | 2,610 | 121,900 |
| 2023/08/02 | 2,751 | 2,753 | 2,651 | 2,651 | 194,300 |
| 2023/08/01 | 2,752 | 2,798 | 2,731 | 2,784 | 230,200 |
| 2023/07/31 | 2,609 | 2,741 | 2,607 | 2,733 | 438,300 |
| 2023/07/28 | 2,502 | 2,605 | 2,496 | 2,600 | 570,600 |
| 2023/07/27 | 2,544 | 2,565 | 2,490 | 2,501 | 640,500 |
| 2023/07/26 | 2,566 | 2,566 | 2,531 | 2,555 | 201,800 |
| 2023/07/25 | 2,590 | 2,607 | 2,574 | 2,576 | 127,500 |
| 2023/07/24 | 2,620 | 2,631 | 2,600 | 2,603 | 102,500 |
| 2023/07/21 | 2,614 | 2,625 | 2,580 | 2,610 | 90,100 |
| 2023/07/20 | 2,590 | 2,645 | 2,580 | 2,614 | 107,700 |
| 2023/07/19 | 2,559 | 2,591 | 2,557 | 2,591 | 70,200 |
| 2023/07/18 | 2,554 | 2,570 | 2,530 | 2,550 | 68,200 |
| 2023/07/14 | 2,608 | 2,625 | 2,546 | 2,555 | 75,900 |
| 2023/07/13 | 2,571 | 2,593 | 2,551 | 2,588 | 73,500 |
| 2023/07/12 | 2,607 | 2,635 | 2,572 | 2,578 | 99,900 |
| 2023/07/11 | 2,655 | 2,663 | 2,595 | 2,612 | 96,600 |
| 2023/07/10 | 2,614 | 2,686 | 2,604 | 2,622 | 202,100 |
| 2023/07/07 | 2,589 | 2,614 | 2,559 | 2,585 | 186,100 |
| 2023/07/06 | 2,601 | 2,615 | 2,587 | 2,597 | 197,600 |
| 2023/07/05 | 2,651 | 2,651 | 2,591 | 2,627 | 102,100 |
| 2023/07/04 | 2,650 | 2,685 | 2,633 | 2,666 | 84,700 |
| 2023/07/03 | 2,618 | 2,665 | 2,603 | 2,650 | 170,900 |
| 2023/06/30 | 2,621 | 2,643 | 2,583 | 2,588 | 93,500 |
| 2023/06/29 | 2,602 | 2,639 | 2,586 | 2,622 | 124,800 |
| 2023/06/28 | 2,542 | 2,602 | 2,530 | 2,577 | 114,300 |