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
2015/12/30 2,406 2,448 2,406 2,437 35,900
2015/12/29 2,400 2,430 2,363 2,430 45,600
2015/12/28 2,399 2,399 2,330 2,395 48,100
2015/12/25 2,250 2,375 2,250 2,330 73,000
2015/12/24 2,315 2,346 2,227 2,247 118,700
2015/12/22 2,405 2,414 2,320 2,325 107,800
2015/12/21 2,450 2,455 2,359 2,405 55,400
2015/12/18 2,515 2,517 2,439 2,450 50,800
2015/12/17 2,468 2,521 2,455 2,507 56,000
2015/12/16 2,436 2,469 2,360 2,405 89,800
2015/12/15 2,481 2,550 2,420 2,433 65,900
2015/12/14 2,461 2,510 2,457 2,495 69,700
2015/12/11 2,600 2,605 2,512 2,553 91,400
2015/12/10 2,579 2,629 2,570 2,600 48,100
2015/12/09 2,600 2,665 2,600 2,615 56,900
2015/12/08 2,670 2,670 2,601 2,632 82,200
2015/12/07 2,770 2,783 2,612 2,630 208,600
2015/12/04 2,750 2,780 2,650 2,738 107,900
2015/12/03 2,820 2,828 2,781 2,794 112,600
2015/12/02 2,760 2,823 2,755 2,823 132,000
2015/12/01 2,785 2,785 2,736 2,775 72,500
2015/11/30 2,753 2,785 2,731 2,782 110,000
2015/11/27 2,648 2,750 2,626 2,745 205,900
2015/11/26 2,649 2,650 2,605 2,632 62,200
2015/11/25 2,584 2,712 2,563 2,646 302,300
2015/11/24 2,490 2,588 2,490 2,588 132,900
2015/11/20 2,509 2,509 2,450 2,463 41,700
2015/11/19 2,511 2,525 2,490 2,492 42,100
2015/11/18 2,533 2,560 2,486 2,501 102,800
2015/11/17 2,450 2,518 2,430 2,510 57,400
2015/11/16 2,420 2,428 2,408 2,418 20,900
2015/11/13 2,422 2,456 2,420 2,452 24,200
2015/11/12 2,466 2,475 2,440 2,456 24,700
2015/11/11 2,445 2,478 2,432 2,466 28,200
2015/11/10 2,440 2,449 2,406 2,425 25,600
2015/11/09 2,460 2,480 2,453 2,453 28,900
2015/11/06 2,475 2,475 2,449 2,455 21,500
2015/11/05 2,491 2,495 2,412 2,448 37,600
2015/11/04 2,500 2,510 2,464 2,464 50,000
2015/11/02 2,434 2,487 2,426 2,473 48,400
2015/10/30 2,475 2,476 2,365 2,423 65,300
2015/10/29 2,340 2,475 2,330 2,475 90,400
2015/10/28 2,300 2,326 2,295 2,312 38,300
2015/10/27 2,300 2,300 2,283 2,293 22,200
2015/10/26 2,290 2,310 2,271 2,295 30,200
2015/10/23 2,273 2,280 2,256 2,264 18,400
2015/10/22 2,292 2,292 2,250 2,273 22,400
2015/10/21 2,288 2,298 2,268 2,280 25,800
2015/10/20 2,285 2,318 2,278 2,299 18,800
2015/10/19 2,302 2,340 2,280 2,299 51,300
2015/10/16 2,361 2,372 2,305 2,322 40,200
2015/10/15 2,320 2,357 2,293 2,348 17,400
2015/10/14 2,344 2,344 2,314 2,320 21,200
2015/10/13 2,312 2,360 2,293 2,300 62,200
2015/10/09 2,330 2,330 2,260 2,289 27,600
2015/10/08 2,369 2,369 2,300 2,309 28,200
2015/10/07 2,319 2,346 2,297 2,319 13,500
2015/10/06 2,370 2,370 2,330 2,332 21,200
2015/10/05 2,348 2,367 2,348 2,351 12,600
2015/10/02 2,271 2,348 2,271 2,346 22,400
2015/10/01 2,280 2,300 2,251 2,257 23,200
2015/09/30 2,237 2,280 2,237 2,267 17,900
2015/09/29 2,321 2,334 2,201 2,235 39,500
2015/09/28 2,382 2,382 2,323 2,354 17,800
2015/09/25 2,352 2,394 2,310 2,366 25,900
2015/09/24 2,390 2,414 2,357 2,398 27,600
2015/09/18 2,433 2,433 2,372 2,400 30,400
2015/09/17 2,360 2,400 2,321 2,399 67,500
2015/09/16 2,370 2,370 2,306 2,316 22,700
2015/09/15 2,321 2,363 2,305 2,326 47,700
2015/09/14 2,450 2,450 2,281 2,357 100,500
2015/09/11 2,282 2,329 2,242 2,300 58,100
2015/09/10 2,200 2,249 2,136 2,232 39,300
2015/09/09 2,205 2,249 2,170 2,240 44,400
2015/09/08 2,189 2,189 2,095 2,095 36,000
2015/09/07 2,200 2,240 2,109 2,149 66,600
2015/09/04 2,351 2,353 2,200 2,250 37,800
2015/09/03 2,454 2,463 2,350 2,350 25,100
2015/09/02 2,260 2,450 2,260 2,354 41,800
2015/09/01 2,534 2,534 2,388 2,400 58,200
2015/08/31 2,489 2,536 2,460 2,505 58,500
2015/08/28 2,450 2,485 2,413 2,463 48,000
2015/08/27 2,419 2,450 2,370 2,421 61,700
2015/08/26 2,400 2,400 2,240 2,369 58,600
2015/08/25 1,866 2,380 1,775 2,225 258,800
2015/08/24 2,190 2,289 2,080 2,086 117,000
2015/08/21 2,300 2,343 2,280 2,290 84,600
2015/08/20 2,401 2,414 2,372 2,378 35,100
2015/08/19 2,477 2,478 2,415 2,430 32,900
2015/08/18 2,511 2,520 2,471 2,479 31,400
2015/08/17 2,455 2,518 2,455 2,518 40,900
2015/08/14 2,387 2,477 2,352 2,450 50,600
2015/08/13 2,401 2,405 2,324 2,351 85,500
2015/08/12 2,484 2,484 2,421 2,427 48,500
2015/08/11 2,490 2,490 2,464 2,484 27,200
2015/08/10 2,436 2,485 2,436 2,456 43,300
2015/08/07 2,500 2,506 2,421 2,436 81,300
2015/08/06 2,553 2,561 2,500 2,504 49,200
2015/08/05 2,521 2,560 2,500 2,545 62,200
2015/08/04 2,600 2,600 2,512 2,564 53,700
2015/08/03 2,447 2,649 2,440 2,590 112,100
2015/07/31 2,500 2,514 2,451 2,460 85,000
2015/07/30 2,623 2,623 2,500 2,515 137,800
2015/07/29 2,600 2,720 2,585 2,629 113,600
2015/07/29 1 -> 3.00 分割
2015/07/28 7,630 8,000 7,620 7,890 51,400
2015/07/27 8,150 8,150 7,800 7,880 58,800
2015/07/24 8,160 8,170 8,080 8,100 30,900
2015/07/23 8,180 8,230 8,150 8,150 26,400
2015/07/22 8,280 8,290 8,150 8,220 37,900
2015/07/21 8,150 8,320 8,100 8,320 48,300
2015/07/17 8,230 8,240 8,090 8,110 38,400
2015/07/16 8,310 8,320 8,030 8,190 56,900
2015/07/15 7,920 8,380 7,920 8,260 98,000
2015/07/14 7,940 7,950 7,860 7,910 48,300
2015/07/13 8,000 8,060 7,850 7,920 59,900
2015/07/10 8,000 8,200 7,850 7,880 228,900
2015/07/09 8,000 8,780 7,420 8,460 189,200
2015/07/08 9,210 9,210 8,600 8,640 97,200
2015/07/07 9,150 9,500 8,990 9,000 124,000
2015/07/06 9,180 9,280 8,860 9,050 104,100
2015/07/03 8,790 9,110 8,650 8,880 102,500
2015/07/02 8,900 9,540 8,480 8,600 227,700
2015/07/01 8,100 8,460 8,070 8,420 106,800
2015/06/30 7,410 8,060 7,410 7,890 73,100
2015/06/29 7,200 7,600 7,040 7,410 64,300
2015/06/26 7,550 7,750 7,510 7,590 38,900
2015/06/25 7,910 7,910 7,330 7,690 121,700
2015/06/24 7,950 8,600 7,800 8,000 306,200
2015/06/23 6,740 7,270 6,720 7,200 276,300
2015/06/22 6,170 6,270 6,160 6,270 14,400
2015/06/19 6,140 6,240 6,070 6,240 34,600
2015/06/18 6,120 6,120 6,020 6,060 16,200
2015/06/17 6,140 6,140 6,000 6,120 12,300
2015/06/16 6,040 6,140 6,040 6,090 24,800
2015/06/15 6,130 6,130 6,010 6,030 17,300
2015/06/12 6,300 6,300 6,050 6,120 34,100
2015/06/11 6,330 6,330 6,170 6,270 28,500
2015/06/10 6,300 6,340 6,110 6,270 37,900
2015/06/09 6,000 6,300 5,960 6,210 53,700
2015/06/08 6,440 6,500 5,960 6,060 88,900
2015/06/05 6,150 6,390 6,150 6,340 48,400
2015/06/04 6,240 6,370 6,130 6,240 52,400
2015/06/03 5,920 6,190 5,910 6,180 45,400
2015/06/02 5,800 6,020 5,740 6,000 51,000
2015/06/01 5,770 5,890 5,670 5,760 26,200
2015/05/29 5,550 5,710 5,540 5,710 12,400
2015/05/28 5,680 5,680 5,520 5,530 14,800
2015/05/27 5,700 5,700 5,650 5,650 6,400
2015/05/26 5,730 5,830 5,650 5,700 12,800
2015/05/25 5,780 5,810 5,670 5,710 13,600
2015/05/22 5,880 5,880 5,750 5,770 10,900
2015/05/21 5,950 5,970 5,820 5,880 13,900
2015/05/20 5,920 5,980 5,900 5,910 17,000
2015/05/19 5,870 5,890 5,710 5,860 15,100
2015/05/18 5,860 5,970 5,820 5,840 24,900
2015/05/15 5,740 5,750 5,600 5,750 20,000
2015/05/14 5,530 5,750 5,530 5,650 37,100
2015/05/13 5,450 5,530 5,410 5,500 8,000
2015/05/12 5,410 5,570 5,380 5,450 15,200
2015/05/11 5,420 5,540 5,380 5,480 15,100
2015/05/08 5,510 5,700 5,320 5,320 43,100
2015/05/07 5,530 5,590 5,350 5,450 21,000
2015/05/01 5,630 5,630 5,530 5,600 15,100
2015/04/30 5,820 5,840 5,350 5,530 42,700
2015/04/28 5,940 6,070 5,810 5,840 24,000
2015/04/27 6,250 6,380 5,850 5,920 65,600
2015/04/24 5,720 6,490 5,710 6,150 152,300
2015/04/23 5,630 5,880 5,550 5,800 89,500
2015/04/22 5,150 5,730 5,150 5,500 157,000
2015/04/21 5,240 5,240 5,050 5,150 24,400
2015/04/20 5,090 5,270 5,050 5,250 24,600
2015/04/17 5,300 5,300 5,100 5,160 22,300
2015/04/16 5,110 5,240 5,050 5,240 57,700
2015/04/15 5,080 5,100 4,905 4,990 25,500
2015/04/14 4,995 5,130 4,800 5,080 66,200
2015/04/13 5,180 5,250 5,000 5,020 61,500
2015/04/10 5,300 5,470 5,030 5,100 198,100
2015/04/09 5,050 5,530 5,020 5,500 202,700
2015/04/08 4,600 5,010 4,550 4,990 89,100
2015/04/07 5,180 5,180 4,520 4,735 100,900
2015/04/06 4,610 5,220 4,600 4,980 172,500
2015/04/03 4,280 4,545 4,260 4,530 104,900
2015/04/02 4,135 4,250 4,100 4,250 56,100
2015/04/01 4,000 4,100 3,905 4,060 44,900
2015/03/31 3,875 3,995 3,845 3,995 20,200
2015/03/30 3,850 3,875 3,825 3,830 7,700
2015/03/27 3,780 3,825 3,755 3,825 10,100
2015/03/26 3,795 3,795 3,750 3,755 10,200
2015/03/25 3,810 3,810 3,770 3,775 4,200
2015/03/24 3,775 3,810 3,765 3,810 6,700
2015/03/23 3,770 3,780 3,700 3,770 12,300
2015/03/20 3,750 3,765 3,745 3,765 15,000
2015/03/19 3,700 3,700 3,690 3,695 3,300
2015/03/18 3,700 3,715 3,690 3,705 6,300
2015/03/17 3,720 3,720 3,705 3,705 7,300
2015/03/16 3,735 3,770 3,730 3,740 10,500
2015/03/13 3,795 3,795 3,765 3,790 5,400
2015/03/12 3,790 3,790 3,750 3,785 6,200
2015/03/11 3,770 3,775 3,725 3,760 4,200
2015/03/10 3,775 3,775 3,750 3,750 5,800
2015/03/09 3,795 3,845 3,740 3,750 19,600
2015/03/06 3,750 3,795 3,725 3,795 10,700
2015/03/05 3,760 3,770 3,730 3,750 4,900
2015/03/04 3,830 3,830 3,680 3,745 13,100
2015/03/03 3,845 3,845 3,770 3,790 3,600
2015/03/02 3,800 3,820 3,785 3,800 4,800
2015/02/27 3,780 3,810 3,760 3,810 4,500
2015/02/26 3,735 3,785 3,735 3,760 10,400
2015/02/25 3,705 3,770 3,700 3,735 8,800
2015/02/24 3,850 3,870 3,710 3,720 18,100
2015/02/23 3,930 3,935 3,840 3,850 10,600
2015/02/20 3,910 3,910 3,875 3,900 5,100
2015/02/19 3,905 3,905 3,875 3,885 3,300
2015/02/18 3,875 3,900 3,855 3,900 5,700
2015/02/17 3,850 3,880 3,815 3,875 7,500
2015/02/16 3,860 3,860 3,810 3,820 4,000
2015/02/13 3,845 3,850 3,810 3,850 3,300
2015/02/12 3,850 3,885 3,835 3,845 6,800
2015/02/10 3,830 3,850 3,800 3,845 2,700
2015/02/09 3,825 3,855 3,790 3,845 5,800
2015/02/06 3,860 3,860 3,805 3,810 2,800
2015/02/05 3,845 3,845 3,800 3,825 5,200
2015/02/04 3,900 3,900 3,790 3,845 6,900
2015/02/03 3,750 3,900 3,750 3,850 23,600
2015/02/02 3,780 3,780 3,640 3,705 19,700
2015/01/30 3,905 3,905 3,800 3,830 14,700
2015/01/29 3,895 3,950 3,890 3,905 8,400
2015/01/28 4,005 4,010 3,840 3,890 20,500
2015/01/28 1 -> 2.00 分割
2015/01/27 8,000 8,020 7,970 8,020 9,000
2015/01/26 7,960 8,020 7,960 8,020 6,400
2015/01/23 8,030 8,030 7,930 7,960 4,100
2015/01/22 8,010 8,010 7,960 7,970 4,600
2015/01/21 8,000 8,040 7,970 8,000 2,200
2015/01/20 8,000 8,020 7,960 8,010 3,900
2015/01/19 8,060 8,060 7,950 7,950 5,600
2015/01/16 7,820 7,980 7,820 7,970 3,700
2015/01/15 7,810 7,900 7,810 7,840 3,700
2015/01/14 7,870 8,100 7,810 7,810 11,900
2015/01/13 8,200 8,200 7,850 7,940 14,900
2015/01/09 8,600 8,600 8,200 8,270 14,700
2015/01/08 8,200 8,630 8,160 8,630 36,700
2015/01/07 7,920 8,340 7,910 8,340 27,000
2015/01/06 7,900 7,920 7,880 7,920 10,900
2015/01/05 7,800 7,980 7,800 7,930 16,500

このページの先頭へ