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
2016/12/30 2,426 2,515 2,412 2,502 199,600
2016/12/29 2,501 2,501 2,431 2,455 209,600
2016/12/28 2,550 2,563 2,492 2,498 196,800
2016/12/27 2,500 2,535 2,487 2,528 225,100
2016/12/26 2,445 2,496 2,427 2,485 168,800
2016/12/22 2,441 2,442 2,411 2,425 114,200
2016/12/21 2,492 2,528 2,429 2,442 270,100
2016/12/20 2,388 2,448 2,375 2,448 148,200
2016/12/19 2,360 2,400 2,354 2,377 120,500
2016/12/16 2,377 2,420 2,337 2,349 227,600
2016/12/15 2,407 2,427 2,313 2,345 221,600
2016/12/14 2,325 2,449 2,323 2,396 423,400
2016/12/13 2,290 2,315 2,269 2,313 113,900
2016/12/12 2,363 2,367 2,264 2,298 269,400
2016/12/09 2,296 2,387 2,283 2,356 214,800
2016/12/08 2,300 2,301 2,256 2,295 129,900
2016/12/07 2,350 2,354 2,298 2,312 203,300
2016/12/06 2,377 2,394 2,353 2,362 82,200
2016/12/05 2,365 2,409 2,342 2,353 105,600
2016/12/02 2,437 2,440 2,367 2,389 163,300
2016/12/01 2,504 2,504 2,432 2,455 156,600
2016/11/30 2,516 2,533 2,486 2,497 75,900
2016/11/29 2,544 2,549 2,505 2,516 128,900
2016/11/28 2,490 2,582 2,490 2,582 145,700
2016/11/25 2,528 2,528 2,471 2,497 92,600
2016/11/24 2,528 2,540 2,511 2,528 59,200
2016/11/22 2,512 2,548 2,482 2,534 94,700
2016/11/21 2,535 2,557 2,510 2,532 67,900
2016/11/18 2,591 2,591 2,532 2,549 58,600
2016/11/17 2,535 2,591 2,527 2,551 76,500
2016/11/16 2,550 2,568 2,513 2,553 107,000
2016/11/15 2,544 2,565 2,464 2,555 120,100
2016/11/14 2,570 2,598 2,540 2,553 75,600
2016/11/11 2,660 2,665 2,532 2,549 210,000
2016/11/10 2,700 2,700 2,620 2,664 128,400
2016/11/09 2,700 2,715 2,534 2,601 276,900
2016/11/08 2,662 2,769 2,651 2,659 303,400
2016/11/07 2,585 2,665 2,585 2,612 114,700
2016/11/04 2,548 2,600 2,498 2,585 222,900
2016/11/02 2,675 2,675 2,580 2,606 221,600
2016/11/01 2,730 2,732 2,662 2,697 132,400
2016/10/31 2,768 2,790 2,735 2,738 93,900
2016/10/28 2,798 2,829 2,748 2,771 110,900
2016/10/27 2,850 2,875 2,780 2,792 151,500
2016/10/26 2,781 2,879 2,770 2,858 227,700
2016/10/25 2,750 2,778 2,731 2,761 102,400
2016/10/24 2,710 2,769 2,651 2,747 272,800
2016/10/21 2,857 2,870 2,730 2,747 324,300
2016/10/20 2,841 2,886 2,812 2,876 232,700
2016/10/19 2,853 2,858 2,785 2,812 160,100
2016/10/18 2,800 2,850 2,784 2,850 182,200
2016/10/17 2,785 2,860 2,766 2,806 347,700
2016/10/14 2,660 2,788 2,658 2,785 324,000
2016/10/13 2,683 2,734 2,640 2,650 279,500
2016/10/12 2,618 2,689 2,595 2,671 211,900
2016/10/11 2,689 2,714 2,571 2,594 329,700
2016/10/07 2,570 2,660 2,568 2,645 344,000
2016/10/06 2,556 2,585 2,533 2,573 165,300
2016/10/05 2,510 2,576 2,510 2,537 209,900
2016/10/04 2,481 2,526 2,454 2,493 224,000
2016/10/03 2,552 2,613 2,428 2,496 431,500
2016/09/30 2,550 2,605 2,520 2,582 254,400
2016/09/29 2,493 2,580 2,476 2,563 294,200
2016/09/28 2,479 2,519 2,445 2,494 268,600
2016/09/27 2,400 2,477 2,386 2,464 257,700
2016/09/26 2,310 2,438 2,310 2,407 413,800
2016/09/23 2,265 2,325 2,237 2,309 422,600
2016/09/21 2,219 2,235 2,154 2,179 154,700
2016/09/20 2,240 2,288 2,216 2,219 157,500
2016/09/16 2,200 2,240 2,200 2,234 90,400
2016/09/15 2,174 2,230 2,138 2,229 166,100
2016/09/14 2,238 2,247 2,188 2,200 176,000
2016/09/13 2,140 2,248 2,138 2,241 413,800
2016/09/12 2,134 2,210 2,134 2,141 559,700
2016/09/09 2,015 2,059 2,009 2,049 130,600
2016/09/08 1,961 2,023 1,956 2,015 104,400
2016/09/07 1,990 2,011 1,959 2,008 146,700
2016/09/06 1,875 1,974 1,871 1,971 175,200
2016/09/05 1,873 1,880 1,851 1,868 55,100
2016/09/02 1,853 1,876 1,840 1,873 123,800
2016/09/01 1,920 1,955 1,813 1,827 419,100
2016/08/31 1,833 1,835 1,764 1,776 101,700
2016/08/30 1,865 1,872 1,841 1,841 54,200
2016/08/29 1,900 1,909 1,870 1,870 21,500
2016/08/26 1,885 1,901 1,863 1,893 34,800
2016/08/25 1,912 1,912 1,883 1,885 12,900
2016/08/24 1,863 1,920 1,862 1,912 44,100
2016/08/23 1,870 1,895 1,866 1,874 25,100
2016/08/22 1,858 1,928 1,857 1,872 29,200
2016/08/19 1,914 1,921 1,866 1,877 56,000
2016/08/18 1,905 1,910 1,883 1,900 46,600
2016/08/17 1,893 1,924 1,891 1,910 43,500
2016/08/16 1,900 1,935 1,863 1,899 384,200
2016/08/15 1,899 1,963 1,895 1,950 71,600
2016/08/12 1,895 1,897 1,870 1,894 45,300
2016/08/10 1,866 1,898 1,865 1,870 32,900
2016/08/09 1,850 1,888 1,840 1,878 27,700
2016/08/08 1,885 1,894 1,850 1,855 35,600
2016/08/05 1,901 1,929 1,856 1,866 78,200
2016/08/04 1,946 1,946 1,902 1,916 41,100
2016/08/03 1,940 1,970 1,917 1,952 70,800
2016/08/02 1,952 1,999 1,937 1,975 48,800
2016/08/01 1,941 1,979 1,933 1,976 61,200
2016/07/29 1,940 1,940 1,888 1,925 101,900
2016/07/28 1,999 1,999 1,948 1,958 70,300
2016/07/27 1,992 2,010 1,966 1,975 181,200
2016/07/26 2,010 2,016 1,995 1,995 319,800
2016/07/25 2,020 2,035 2,015 2,017 95,900
2016/07/22 2,035 2,040 2,016 2,025 88,500
2016/07/21 2,059 2,060 2,035 2,043 54,100
2016/07/20 2,050 2,074 2,044 2,059 42,400
2016/07/19 2,028 2,059 2,028 2,045 37,400
2016/07/15 2,048 2,061 2,020 2,026 56,300
2016/07/14 2,065 2,091 2,052 2,062 56,700
2016/07/13 2,085 2,100 2,061 2,090 60,300
2016/07/12 2,141 2,143 2,081 2,088 103,300
2016/07/11 2,110 2,143 2,106 2,130 99,100
2016/07/08 2,075 2,095 2,064 2,083 58,600
2016/07/07 2,105 2,136 2,063 2,066 125,800
2016/07/06 2,067 2,109 2,030 2,105 272,700
2016/07/05 2,030 2,030 2,000 2,006 35,400
2016/07/04 2,000 2,017 2,000 2,016 35,200
2016/07/01 2,000 2,008 1,994 1,998 41,600
2016/06/30 2,003 2,005 1,986 1,988 53,000
2016/06/29 2,020 2,034 1,982 2,004 70,900
2016/06/28 1,931 2,026 1,931 2,019 92,400
2016/06/27 1,883 1,980 1,881 1,946 70,600
2016/06/24 2,020 2,034 1,810 1,904 155,300
2016/06/23 1,990 2,020 1,990 2,000 46,300
2016/06/22 2,007 2,011 1,983 1,987 63,800
2016/06/21 2,008 2,046 2,000 2,007 80,700
2016/06/20 2,000 2,049 2,000 2,036 62,000
2016/06/17 1,983 2,002 1,980 1,992 33,900
2016/06/16 1,985 2,008 1,972 1,982 62,000
2016/06/15 1,982 2,005 1,970 1,984 61,700
2016/06/14 2,000 2,000 1,973 1,986 118,400
2016/06/13 2,046 2,046 2,007 2,013 129,000
2016/06/10 2,072 2,074 2,055 2,060 69,600
2016/06/09 2,095 2,095 2,070 2,079 56,800
2016/06/08 2,075 2,087 2,060 2,082 116,300
2016/06/07 2,178 2,187 2,071 2,076 500,300
2016/06/06 2,220 2,265 2,181 2,233 242,500
2016/06/03 2,155 2,245 2,136 2,235 101,500
2016/06/02 2,210 2,210 2,156 2,167 77,800
2016/06/01 2,230 2,244 2,210 2,223 82,500
2016/05/31 2,290 2,307 2,211 2,245 307,600
2016/05/30 2,220 2,298 2,219 2,298 381,000
2016/05/27 2,156 2,227 2,156 2,213 245,400
2016/05/26 2,148 2,163 2,132 2,159 60,600
2016/05/25 2,147 2,166 2,120 2,126 71,200
2016/05/24 2,157 2,168 2,110 2,143 55,800
2016/05/23 2,147 2,168 2,128 2,152 101,900
2016/05/20 2,083 2,128 2,060 2,125 114,100
2016/05/19 2,060 2,088 2,046 2,066 61,900
2016/05/18 2,090 2,105 2,046 2,060 72,600
2016/05/17 2,063 2,101 2,061 2,080 38,200
2016/05/16 2,142 2,160 2,072 2,078 76,500
2016/05/13 2,170 2,170 2,126 2,138 44,300
2016/05/12 2,113 2,171 2,113 2,170 73,800
2016/05/11 2,137 2,140 2,120 2,122 51,000
2016/05/10 2,149 2,172 2,110 2,118 65,300
2016/05/09 2,184 2,195 2,118 2,149 220,000
2016/05/06 2,056 2,182 2,046 2,180 158,100
2016/05/02 2,030 2,040 2,018 2,040 75,900
2016/04/28 2,050 2,052 2,023 2,033 54,100
2016/04/27 2,042 2,047 2,032 2,032 32,600
2016/04/26 2,038 2,052 2,031 2,042 44,500
2016/04/25 2,040 2,055 2,032 2,055 34,700
2016/04/22 2,045 2,050 2,011 2,025 66,800
2016/04/21 2,040 2,056 2,038 2,047 62,600
2016/04/20 2,030 2,060 2,030 2,030 65,500
2016/04/19 2,050 2,059 2,036 2,051 53,300
2016/04/18 2,020 2,041 2,005 2,008 67,800
2016/04/15 2,046 2,053 2,039 2,050 62,400
2016/04/14 2,041 2,056 2,041 2,042 88,900
2016/04/13 2,068 2,070 2,040 2,041 112,400
2016/04/12 2,025 2,060 2,025 2,050 73,200
2016/04/11 2,028 2,040 2,017 2,017 79,100
2016/04/08 2,088 2,089 2,047 2,052 139,100
2016/04/07 2,107 2,168 2,107 2,122 95,600
2016/04/06 2,050 2,142 2,042 2,088 76,800
2016/04/05 2,150 2,165 2,086 2,086 59,200
2016/04/04 2,205 2,233 2,150 2,155 107,100
2016/04/01 2,245 2,250 2,175 2,205 341,900
2016/03/31 2,280 2,280 2,260 2,260 57,100
2016/03/30 2,314 2,315 2,261 2,262 72,200
2016/03/29 2,262 2,319 2,262 2,314 68,000
2016/03/28 2,260 2,308 2,258 2,270 100,300
2016/03/25 2,271 2,290 2,255 2,261 67,600
2016/03/24 2,324 2,324 2,270 2,276 118,000
2016/03/23 2,266 2,339 2,266 2,331 235,700
2016/03/22 2,245 2,308 2,208 2,270 202,300
2016/03/18 2,279 2,279 2,243 2,252 146,900
2016/03/17 2,320 2,325 2,252 2,267 128,800
2016/03/16 2,230 2,297 2,224 2,289 135,300
2016/03/15 2,255 2,264 2,244 2,246 100,300
2016/03/14 2,274 2,298 2,262 2,264 181,000
2016/03/11 2,397 2,397 2,346 2,353 34,200
2016/03/10 2,378 2,447 2,378 2,400 40,400
2016/03/09 2,350 2,357 2,324 2,349 37,600
2016/03/08 2,400 2,425 2,324 2,398 62,300
2016/03/07 2,410 2,529 2,402 2,405 130,900
2016/03/04 2,605 2,630 2,450 2,552 101,100
2016/03/03 2,600 2,620 2,589 2,589 53,500
2016/03/02 2,600 2,640 2,575 2,618 86,000
2016/03/01 2,578 2,600 2,542 2,600 74,000
2016/02/29 2,561 2,599 2,557 2,580 61,700
2016/02/26 2,560 2,585 2,500 2,511 47,000
2016/02/25 2,520 2,544 2,505 2,544 59,000
2016/02/24 2,400 2,512 2,374 2,490 43,300
2016/02/23 2,478 2,531 2,372 2,402 71,300
2016/02/22 2,452 2,519 2,435 2,478 67,900
2016/02/19 2,437 2,478 2,428 2,454 78,500
2016/02/18 2,350 2,460 2,350 2,408 86,900
2016/02/17 2,378 2,378 2,202 2,321 95,800
2016/02/16 2,100 2,122 2,085 2,093 22,700
2016/02/15 2,159 2,168 2,021 2,064 31,500
2016/02/12 1,962 2,011 1,920 1,995 94,500
2016/02/10 2,256 2,290 2,065 2,102 47,000
2016/02/09 2,261 2,298 2,250 2,256 37,100
2016/02/08 2,265 2,345 2,252 2,327 22,800
2016/02/05 2,323 2,355 2,254 2,315 27,000
2016/02/04 2,414 2,414 2,353 2,370 27,700
2016/02/03 2,375 2,415 2,300 2,411 32,800
2016/02/02 2,440 2,448 2,411 2,411 28,100
2016/02/01 2,450 2,460 2,400 2,429 54,100
2016/01/29 2,351 2,451 2,351 2,451 74,200
2016/01/28 2,290 2,362 2,265 2,351 32,400
2016/01/27 2,330 2,358 2,281 2,316 64,700
2016/01/26 2,220 2,384 2,215 2,358 156,900
2016/01/25 2,200 2,239 2,200 2,239 53,700
2016/01/22 2,095 2,167 2,070 2,167 54,700
2016/01/21 2,083 2,142 2,050 2,056 73,800
2016/01/20 2,225 2,225 2,119 2,120 58,400
2016/01/19 2,260 2,263 2,200 2,223 50,500
2016/01/18 2,250 2,273 2,220 2,260 45,200
2016/01/15 2,350 2,378 2,313 2,315 29,700
2016/01/14 2,350 2,350 2,303 2,329 37,100
2016/01/13 2,330 2,392 2,330 2,388 29,200
2016/01/12 2,400 2,411 2,310 2,330 51,900
2016/01/08 2,380 2,440 2,306 2,429 82,500
2016/01/07 2,394 2,435 2,380 2,396 51,800
2016/01/06 2,420 2,440 2,383 2,391 33,000
2016/01/05 2,450 2,450 2,376 2,422 51,300
2016/01/04 2,485 2,485 2,450 2,465 66,600

このページの先頭へ