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

鳥貴族(3193)の株価時系列情報

鳥貴族の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/13 2,266 2,304 2,266 2,287 99,600
2018/07/12 2,245 2,311 2,245 2,264 109,300
2018/07/11 2,264 2,320 2,228 2,244 226,200
2018/07/10 2,189 2,270 2,176 2,242 236,300
2018/07/09 2,182 2,226 2,131 2,197 505,200
2018/07/06 2,402 2,444 2,401 2,432 74,700
2018/07/05 2,475 2,490 2,410 2,414 167,500
2018/07/04 2,490 2,519 2,475 2,505 125,100
2018/07/03 2,544 2,573 2,478 2,516 111,500
2018/07/02 2,598 2,618 2,532 2,532 113,700
2018/06/29 2,573 2,597 2,566 2,597 65,300
2018/06/28 2,567 2,578 2,533 2,566 104,400
2018/06/27 2,568 2,568 2,504 2,554 146,500
2018/06/26 2,541 2,582 2,529 2,568 65,000
2018/06/25 2,626 2,632 2,543 2,549 145,100
2018/06/22 2,630 2,653 2,611 2,631 70,800
2018/06/21 2,629 2,656 2,626 2,641 65,700
2018/06/20 2,625 2,633 2,596 2,629 134,100
2018/06/19 2,701 2,702 2,610 2,655 227,300
2018/06/18 2,740 2,740 2,706 2,717 69,800
2018/06/15 2,740 2,746 2,705 2,742 93,000
2018/06/14 2,723 2,733 2,687 2,733 151,200
2018/06/13 2,766 2,769 2,722 2,739 139,600
2018/06/12 2,758 2,766 2,689 2,763 296,900
2018/06/11 2,899 2,899 2,760 2,772 494,600
2018/06/08 2,749 2,781 2,684 2,759 428,800
2018/06/07 2,879 2,891 2,833 2,847 174,700
2018/06/06 2,875 2,886 2,859 2,879 82,100
2018/06/05 2,861 2,870 2,841 2,868 51,100
2018/06/04 2,860 2,861 2,824 2,860 56,100
2018/06/01 2,803 2,848 2,801 2,842 49,400
2018/05/31 2,812 2,834 2,789 2,832 90,000
2018/05/30 2,774 2,794 2,771 2,790 76,400
2018/05/29 2,812 2,820 2,781 2,810 46,900
2018/05/28 2,876 2,880 2,797 2,802 72,200
2018/05/25 2,860 2,892 2,830 2,865 105,700
2018/05/24 2,839 2,888 2,822 2,885 167,100
2018/05/23 2,802 2,838 2,796 2,835 83,800
2018/05/22 2,785 2,805 2,766 2,805 53,300
2018/05/21 2,780 2,795 2,776 2,781 38,500
2018/05/18 2,785 2,785 2,759 2,770 36,100
2018/05/17 2,773 2,784 2,748 2,759 75,800
2018/05/16 2,799 2,812 2,768 2,771 76,600
2018/05/15 2,769 2,793 2,752 2,792 123,000
2018/05/14 2,777 2,777 2,738 2,745 156,300
2018/05/11 2,780 2,799 2,763 2,777 74,800
2018/05/10 2,837 2,837 2,773 2,780 173,000
2018/05/09 2,820 2,863 2,820 2,835 108,800
2018/05/08 2,851 2,853 2,772 2,836 266,800
2018/05/07 2,868 2,895 2,855 2,867 141,000
2018/05/02 2,869 2,871 2,843 2,849 70,500
2018/05/01 2,861 2,866 2,836 2,857 103,800
2018/04/27 2,865 2,888 2,837 2,857 163,600
2018/04/26 2,879 2,879 2,853 2,874 103,700
2018/04/25 2,870 2,887 2,843 2,867 114,900
2018/04/24 2,908 2,908 2,858 2,865 163,800
2018/04/23 2,962 2,971 2,855 2,884 266,700
2018/04/20 2,963 3,015 2,953 2,967 102,900
2018/04/19 2,940 2,958 2,925 2,943 72,100
2018/04/18 2,924 2,963 2,924 2,935 54,800
2018/04/17 2,967 2,970 2,894 2,924 109,100
2018/04/16 2,995 3,010 2,920 2,966 138,700
2018/04/13 3,040 3,055 2,960 2,981 132,000
2018/04/12 3,125 3,185 3,020 3,030 118,100
2018/04/11 3,150 3,245 3,105 3,110 324,000
2018/04/10 3,060 3,085 3,020 3,025 99,400
2018/04/09 2,949 3,065 2,936 3,050 223,600
2018/04/06 3,020 3,020 2,951 2,971 95,700
2018/04/05 3,035 3,035 2,986 2,987 74,400
2018/04/04 3,000 3,020 2,956 3,010 111,800
2018/04/03 2,962 3,010 2,930 2,979 109,500
2018/04/02 3,075 3,090 2,995 2,995 159,000
2018/03/30 3,100 3,140 3,085 3,110 199,700
2018/03/29 2,999 3,115 2,995 3,015 177,600
2018/03/28 2,966 3,005 2,952 2,963 34,600
2018/03/27 2,975 3,040 2,960 2,996 130,900
2018/03/26 2,843 2,943 2,834 2,921 140,600
2018/03/23 2,861 2,891 2,815 2,843 135,900
2018/03/22 2,920 2,968 2,898 2,922 115,900
2018/03/20 2,920 2,995 2,894 2,988 119,100
2018/03/19 2,919 2,940 2,886 2,920 71,700
2018/03/16 2,931 2,953 2,877 2,949 140,800
2018/03/15 2,990 2,997 2,922 2,931 174,200
2018/03/14 3,100 3,105 3,000 3,010 147,500
2018/03/13 3,100 3,125 3,055 3,120 209,700
2018/03/12 3,090 3,230 3,025 3,160 655,800
2018/03/09 2,825 2,906 2,825 2,868 349,300
2018/03/08 3,035 3,035 2,812 2,824 629,700
2018/03/07 2,990 3,080 2,982 3,070 139,800
2018/03/06 2,954 3,025 2,945 2,982 86,900
2018/03/05 2,950 2,968 2,902 2,920 80,500
2018/03/02 2,930 2,963 2,911 2,958 75,400
2018/03/01 3,030 3,030 2,934 2,969 148,300
2018/02/28 2,998 3,065 2,981 3,045 95,100
2018/02/27 3,035 3,050 2,991 3,010 113,400
2018/02/26 3,000 3,030 2,972 3,030 127,900
2018/02/23 2,970 2,972 2,924 2,952 71,200
2018/02/22 2,977 2,979 2,931 2,963 75,900
2018/02/21 2,949 3,015 2,929 2,991 93,300
2018/02/20 2,980 2,998 2,921 2,941 91,100
2018/02/19 2,948 3,000 2,939 3,000 63,500
2018/02/16 2,920 2,943 2,891 2,909 58,200
2018/02/15 2,901 2,940 2,856 2,874 83,700
2018/02/14 2,960 2,975 2,844 2,865 146,300
2018/02/13 3,085 3,090 2,976 2,982 124,100
2018/02/09 2,935 3,080 2,935 3,025 155,900
2018/02/08 3,000 3,050 2,912 3,005 323,300
2018/02/07 3,230 3,250 3,070 3,080 147,100
2018/02/06 3,050 3,160 3,005 3,145 243,900
2018/02/05 3,250 3,285 3,240 3,270 82,500
2018/02/02 3,355 3,395 3,315 3,350 75,100
2018/02/01 3,360 3,395 3,330 3,355 54,500
2018/01/31 3,330 3,365 3,325 3,330 79,000
2018/01/30 3,430 3,430 3,345 3,375 112,800
2018/01/29 3,420 3,460 3,400 3,440 144,000
2018/01/26 3,470 3,500 3,415 3,425 418,600
2018/01/25 3,500 3,515 3,460 3,470 123,100
2018/01/24 3,490 3,500 3,460 3,495 113,900
2018/01/23 3,490 3,550 3,465 3,515 130,300
2018/01/22 3,465 3,505 3,445 3,455 118,600
2018/01/19 3,505 3,525 3,465 3,465 111,100
2018/01/18 3,575 3,580 3,500 3,500 107,500
2018/01/17 3,485 3,530 3,470 3,515 60,500
2018/01/16 3,555 3,590 3,480 3,505 144,800
2018/01/15 3,500 3,540 3,460 3,530 142,900
2018/01/12 3,610 3,635 3,535 3,545 240,700
2018/01/11 3,650 3,650 3,600 3,610 180,600
2018/01/10 3,850 3,860 3,605 3,650 675,400
2018/01/09 3,775 3,910 3,775 3,895 227,800
2018/01/05 3,805 3,810 3,725 3,765 110,800
2018/01/04 3,860 3,905 3,735 3,805 151,000
2017/12/29 3,855 3,865 3,805 3,835 109,600
2017/12/28 3,890 3,935 3,860 3,875 53,200
2017/12/27 3,870 3,960 3,860 3,890 86,800
2017/12/26 3,890 3,900 3,820 3,875 80,000
2017/12/25 3,950 3,965 3,855 3,885 106,500
2017/12/22 3,770 3,920 3,750 3,920 305,600
2017/12/21 3,635 3,745 3,625 3,730 91,800
2017/12/20 3,710 3,745 3,665 3,665 56,500
2017/12/19 3,750 3,780 3,680 3,710 98,000
2017/12/18 3,695 3,725 3,645 3,720 114,900
2017/12/15 3,720 3,765 3,585 3,650 326,800
2017/12/14 3,620 3,750 3,600 3,700 232,900
2017/12/13 3,665 3,665 3,510 3,615 260,500
2017/12/12 3,515 3,755 3,480 3,630 568,500
2017/12/11 3,175 3,635 3,175 3,540 867,700
2017/12/08 3,250 3,285 3,195 3,215 270,900
2017/12/07 3,205 3,340 3,185 3,255 489,100
2017/12/06 3,065 3,095 3,045 3,065 91,600
2017/12/05 3,085 3,095 3,035 3,085 79,900
2017/12/04 3,110 3,110 3,040 3,065 111,700
2017/12/01 3,155 3,180 3,120 3,140 84,500
2017/11/30 3,060 3,145 3,005 3,135 165,900
2017/11/29 3,080 3,080 3,015 3,035 50,400
2017/11/28 3,080 3,085 3,010 3,055 91,500
2017/11/27 2,987 3,060 2,987 3,045 92,500
2017/11/24 2,931 2,992 2,928 2,980 83,100
2017/11/22 2,995 2,999 2,930 2,931 84,800
2017/11/21 2,926 2,991 2,905 2,983 147,600
2017/11/20 2,934 2,938 2,895 2,902 64,600
2017/11/17 2,920 2,949 2,903 2,910 50,600
2017/11/16 2,879 2,940 2,875 2,921 61,500
2017/11/15 2,921 2,934 2,850 2,871 146,400
2017/11/14 2,930 2,955 2,919 2,936 60,700
2017/11/13 2,950 2,954 2,907 2,938 72,800
2017/11/10 2,943 2,988 2,940 2,954 159,900
2017/11/09 2,929 2,978 2,890 2,974 374,500
2017/11/08 2,942 2,955 2,877 2,911 727,300
2017/11/07 3,105 3,160 3,055 3,145 150,600
2017/11/06 3,100 3,120 3,040 3,095 160,900
2017/11/02 3,080 3,180 3,055 3,105 217,700
2017/11/01 3,090 3,090 3,025 3,065 59,100
2017/10/31 3,050 3,080 2,996 3,060 137,100
2017/10/30 3,005 3,100 2,988 3,100 171,900
2017/10/27 2,971 2,985 2,942 2,979 70,100
2017/10/26 2,996 3,000 2,949 2,973 120,200
2017/10/25 3,060 3,090 2,998 2,998 167,700
2017/10/24 3,055 3,060 3,000 3,055 176,700
2017/10/23 3,020 3,065 3,000 3,055 153,900
2017/10/20 3,035 3,045 3,000 3,005 76,600
2017/10/19 3,010 3,050 3,005 3,035 106,300
2017/10/18 3,010 3,045 3,005 3,005 65,500
2017/10/17 3,040 3,055 2,975 3,000 186,500
2017/10/16 3,120 3,125 3,045 3,050 135,400
2017/10/13 3,050 3,130 3,050 3,125 104,300
2017/10/12 3,050 3,115 3,040 3,060 124,000
2017/10/11 3,050 3,070 2,997 3,025 166,200
2017/10/10 3,055 3,135 3,055 3,060 110,100
2017/10/06 3,170 3,170 3,065 3,095 199,000
2017/10/05 3,100 3,170 3,090 3,145 139,300
2017/10/04 3,160 3,160 3,095 3,100 107,400
2017/10/03 3,180 3,190 3,135 3,175 105,200
2017/10/02 3,200 3,205 3,160 3,180 88,300
2017/09/29 3,285 3,285 3,150 3,185 266,700
2017/09/28 3,210 3,295 3,185 3,295 109,400
2017/09/27 3,210 3,355 3,170 3,215 294,000
2017/09/26 3,125 3,180 3,120 3,175 139,500
2017/09/25 3,200 3,260 3,120 3,155 221,800
2017/09/22 3,155 3,205 3,115 3,195 283,000
2017/09/21 3,250 3,330 3,150 3,160 372,300
2017/09/20 3,295 3,310 3,200 3,250 158,600
2017/09/19 3,290 3,355 3,225 3,270 340,900
2017/09/15 3,045 3,245 3,040 3,235 921,000
2017/09/14 3,000 3,180 2,951 3,075 1,722,500
2017/09/13 2,683 2,717 2,650 2,677 135,300
2017/09/12 2,724 2,741 2,669 2,682 108,800
2017/09/11 2,683 2,732 2,676 2,680 139,500
2017/09/08 2,720 2,723 2,682 2,683 107,000
2017/09/07 2,834 2,841 2,668 2,684 379,500
2017/09/06 2,770 2,857 2,770 2,834 120,700
2017/09/05 2,855 2,888 2,805 2,828 132,900
2017/09/04 2,870 2,878 2,791 2,878 127,600
2017/09/01 2,845 2,885 2,839 2,857 162,500
2017/08/31 2,782 2,845 2,770 2,835 216,200
2017/08/30 2,843 2,846 2,747 2,754 223,700
2017/08/29 2,787 2,865 2,781 2,846 342,800
2017/08/28 2,709 2,868 2,698 2,815 919,000
2017/08/25 2,573 2,619 2,573 2,602 72,000
2017/08/24 2,533 2,594 2,526 2,582 75,400
2017/08/23 2,531 2,539 2,517 2,521 26,600
2017/08/22 2,563 2,563 2,522 2,524 48,800
2017/08/21 2,540 2,580 2,540 2,563 68,400
2017/08/18 2,590 2,590 2,533 2,542 110,000
2017/08/17 2,630 2,635 2,590 2,590 45,700
2017/08/16 2,617 2,645 2,610 2,629 83,800
2017/08/15 2,583 2,635 2,571 2,624 163,200
2017/08/14 2,565 2,575 2,540 2,562 47,000
2017/08/10 2,618 2,626 2,568 2,573 94,600
2017/08/09 2,561 2,617 2,558 2,609 338,400
2017/08/08 2,523 2,557 2,522 2,528 68,000
2017/08/07 2,543 2,545 2,512 2,521 59,400
2017/08/04 2,545 2,563 2,538 2,551 51,000
2017/08/03 2,518 2,555 2,494 2,553 87,000
2017/08/02 2,567 2,569 2,520 2,520 82,100
2017/08/01 2,576 2,580 2,543 2,566 83,700
2017/07/31 2,591 2,604 2,570 2,580 75,600
2017/07/28 2,571 2,589 2,564 2,589 75,800
2017/07/27 2,580 2,593 2,570 2,572 156,300
2017/07/26 2,648 2,648 2,599 2,607 186,700
2017/07/25 2,606 2,647 2,597 2,618 169,500
2017/07/24 2,610 2,626 2,599 2,625 119,100
2017/07/21 2,630 2,639 2,616 2,620 91,100
2017/07/20 2,654 2,657 2,622 2,626 112,000
2017/07/19 2,650 2,665 2,645 2,651 104,400
2017/07/18 2,610 2,662 2,609 2,642 147,200
2017/07/14 2,606 2,619 2,595 2,607 92,400
2017/07/13 2,582 2,613 2,582 2,591 86,000
2017/07/12 2,555 2,583 2,546 2,580 64,600
2017/07/11 2,552 2,569 2,544 2,550 73,300
2017/07/10 2,570 2,573 2,543 2,549 107,300
2017/07/07 2,600 2,602 2,529 2,550 280,100
2017/07/06 2,643 2,679 2,607 2,632 166,600
2017/07/05 2,631 2,643 2,612 2,638 108,500
2017/07/04 2,679 2,680 2,636 2,636 123,900
2017/07/03 2,645 2,673 2,632 2,661 209,000
2017/06/30 2,620 2,661 2,580 2,639 252,800
2017/06/29 2,600 2,639 2,584 2,620 204,700
2017/06/28 2,570 2,595 2,544 2,585 159,300
2017/06/27 2,562 2,562 2,528 2,551 88,500
2017/06/26 2,565 2,577 2,538 2,546 104,700
2017/06/23 2,588 2,592 2,532 2,563 157,800
2017/06/22 2,495 2,575 2,493 2,575 421,500
2017/06/21 2,474 2,493 2,456 2,474 146,500
2017/06/20 2,460 2,497 2,456 2,465 186,500
2017/06/19 2,425 2,458 2,421 2,457 165,400
2017/06/16 2,452 2,467 2,413 2,420 221,100
2017/06/15 2,477 2,486 2,442 2,462 204,500
2017/06/14 2,524 2,538 2,465 2,473 313,100
2017/06/13 2,535 2,560 2,500 2,524 351,700
2017/06/12 2,432 2,617 2,389 2,541 1,581,100
2017/06/09 2,850 2,870 2,770 2,782 265,900
2017/06/08 2,929 2,955 2,838 2,845 239,100
2017/06/07 2,834 2,933 2,829 2,905 326,100
2017/06/06 2,786 2,812 2,766 2,810 110,500
2017/06/05 2,744 2,788 2,744 2,783 87,100
2017/06/02 2,795 2,798 2,733 2,733 91,000
2017/06/01 2,711 2,786 2,710 2,770 82,100
2017/05/31 2,775 2,796 2,724 2,735 103,800
2017/05/30 2,790 2,840 2,771 2,787 149,300
2017/05/29 2,681 2,792 2,666 2,785 198,600
2017/05/26 2,683 2,693 2,651 2,688 79,900
2017/05/25 2,710 2,735 2,684 2,693 100,100
2017/05/24 2,629 2,745 2,621 2,704 348,500
2017/05/23 2,570 2,629 2,560 2,607 189,700
2017/05/22 2,527 2,565 2,520 2,560 67,000
2017/05/19 2,558 2,558 2,527 2,532 54,500
2017/05/18 2,501 2,543 2,474 2,535 110,100
2017/05/17 2,555 2,588 2,541 2,557 87,900
2017/05/16 2,551 2,590 2,547 2,555 89,200
2017/05/15 2,576 2,583 2,559 2,569 71,300
2017/05/12 2,560 2,586 2,547 2,576 123,300
2017/05/11 2,555 2,562 2,515 2,560 105,900
2017/05/10 2,546 2,567 2,527 2,550 128,800
2017/05/09 2,510 2,556 2,510 2,531 186,200
2017/05/08 2,480 2,491 2,461 2,478 95,700
2017/05/02 2,464 2,470 2,430 2,440 97,500
2017/05/01 2,499 2,499 2,450 2,459 88,300
2017/04/28 2,491 2,514 2,465 2,476 100,600
2017/04/27 2,532 2,576 2,505 2,505 263,200
2017/04/26 2,590 2,615 2,557 2,563 123,100

このページの先頭へ