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 |
---|---|---|---|---|---|
2018/12/28 | 1,850 | 1,868 | 1,786 | 1,814 | 72,000 |
2018/12/27 | 1,905 | 1,912 | 1,810 | 1,876 | 90,600 |
2018/12/26 | 1,708 | 1,760 | 1,701 | 1,745 | 92,300 |
2018/12/25 | 1,685 | 1,739 | 1,650 | 1,668 | 141,200 |
2018/12/21 | 1,884 | 1,885 | 1,782 | 1,805 | 121,300 |
2018/12/20 | 1,910 | 1,913 | 1,864 | 1,902 | 94,700 |
2018/12/19 | 1,930 | 1,959 | 1,915 | 1,920 | 63,900 |
2018/12/18 | 1,902 | 1,947 | 1,891 | 1,934 | 61,700 |
2018/12/17 | 1,985 | 1,985 | 1,924 | 1,930 | 84,400 |
2018/12/14 | 2,036 | 2,079 | 1,983 | 1,988 | 95,600 |
2018/12/13 | 1,998 | 2,050 | 1,998 | 2,036 | 71,100 |
2018/12/12 | 1,946 | 1,997 | 1,942 | 1,991 | 67,900 |
2018/12/11 | 1,961 | 1,973 | 1,938 | 1,949 | 89,900 |
2018/12/10 | 1,977 | 2,000 | 1,896 | 1,983 | 337,400 |
2018/12/07 | 2,130 | 2,158 | 2,077 | 2,077 | 100,100 |
2018/12/06 | 2,190 | 2,190 | 2,127 | 2,135 | 53,300 |
2018/12/05 | 2,150 | 2,228 | 2,140 | 2,199 | 89,300 |
2018/12/04 | 2,212 | 2,221 | 2,172 | 2,173 | 46,400 |
2018/12/03 | 2,245 | 2,247 | 2,210 | 2,226 | 35,900 |
2018/11/30 | 2,253 | 2,253 | 2,229 | 2,242 | 33,700 |
2018/11/29 | 2,220 | 2,270 | 2,198 | 2,262 | 85,100 |
2018/11/28 | 2,205 | 2,219 | 2,200 | 2,219 | 40,900 |
2018/11/27 | 2,200 | 2,201 | 2,172 | 2,201 | 23,800 |
2018/11/26 | 2,165 | 2,205 | 2,154 | 2,194 | 46,400 |
2018/11/22 | 2,151 | 2,177 | 2,127 | 2,176 | 48,200 |
2018/11/21 | 2,059 | 2,160 | 2,058 | 2,146 | 87,200 |
2018/11/20 | 2,110 | 2,114 | 2,079 | 2,085 | 44,000 |
2018/11/19 | 2,091 | 2,126 | 2,057 | 2,102 | 85,900 |
2018/11/16 | 2,161 | 2,171 | 2,134 | 2,134 | 50,100 |
2018/11/15 | 2,162 | 2,197 | 2,161 | 2,173 | 43,500 |
2018/11/14 | 2,201 | 2,207 | 2,179 | 2,181 | 17,600 |
2018/11/13 | 2,180 | 2,214 | 2,165 | 2,201 | 62,500 |
2018/11/12 | 2,182 | 2,209 | 2,159 | 2,202 | 43,100 |
2018/11/09 | 2,154 | 2,215 | 2,154 | 2,185 | 46,700 |
2018/11/08 | 2,206 | 2,234 | 2,140 | 2,172 | 115,400 |
2018/11/07 | 2,178 | 2,214 | 2,171 | 2,176 | 74,200 |
2018/11/06 | 2,153 | 2,163 | 2,132 | 2,163 | 58,900 |
2018/11/05 | 2,060 | 2,152 | 2,040 | 2,148 | 68,100 |
2018/11/02 | 2,066 | 2,097 | 2,055 | 2,079 | 33,300 |
2018/11/01 | 2,076 | 2,094 | 2,031 | 2,066 | 49,300 |
2018/10/31 | 1,990 | 2,070 | 1,990 | 2,064 | 76,200 |
2018/10/30 | 1,932 | 2,020 | 1,913 | 1,966 | 101,900 |
2018/10/29 | 2,010 | 2,046 | 1,946 | 1,951 | 96,200 |
2018/10/26 | 2,093 | 2,105 | 1,996 | 2,025 | 110,400 |
2018/10/25 | 2,080 | 2,123 | 2,070 | 2,083 | 92,200 |
2018/10/24 | 2,116 | 2,135 | 2,103 | 2,130 | 29,800 |
2018/10/23 | 2,142 | 2,145 | 2,115 | 2,123 | 38,600 |
2018/10/22 | 2,140 | 2,164 | 2,109 | 2,142 | 57,500 |
2018/10/19 | 2,155 | 2,167 | 2,130 | 2,158 | 40,200 |
2018/10/18 | 2,180 | 2,196 | 2,157 | 2,168 | 46,600 |
2018/10/17 | 2,184 | 2,215 | 2,180 | 2,195 | 58,100 |
2018/10/16 | 2,222 | 2,222 | 2,153 | 2,178 | 85,500 |
2018/10/15 | 2,193 | 2,243 | 2,151 | 2,206 | 87,500 |
2018/10/12 | 2,089 | 2,205 | 2,089 | 2,193 | 119,700 |
2018/10/11 | 2,080 | 2,126 | 2,046 | 2,114 | 217,500 |
2018/10/10 | 2,238 | 2,250 | 2,162 | 2,180 | 145,900 |
2018/10/09 | 2,340 | 2,340 | 2,183 | 2,227 | 231,500 |
2018/10/05 | 2,417 | 2,458 | 2,393 | 2,417 | 103,300 |
2018/10/04 | 2,400 | 2,414 | 2,371 | 2,394 | 70,700 |
2018/10/03 | 2,464 | 2,524 | 2,385 | 2,389 | 175,600 |
2018/10/02 | 2,468 | 2,513 | 2,458 | 2,494 | 200,100 |
2018/10/01 | 2,400 | 2,452 | 2,382 | 2,423 | 107,700 |
2018/09/28 | 2,330 | 2,403 | 2,314 | 2,375 | 257,000 |
2018/09/27 | 2,338 | 2,360 | 2,278 | 2,286 | 92,400 |
2018/09/26 | 2,241 | 2,321 | 2,236 | 2,308 | 89,200 |
2018/09/25 | 2,240 | 2,273 | 2,229 | 2,245 | 73,500 |
2018/09/21 | 2,230 | 2,275 | 2,219 | 2,250 | 113,700 |
2018/09/20 | 2,299 | 2,299 | 2,226 | 2,245 | 61,600 |
2018/09/19 | 2,242 | 2,271 | 2,215 | 2,261 | 72,800 |
2018/09/18 | 2,163 | 2,242 | 2,161 | 2,198 | 84,800 |
2018/09/14 | 2,132 | 2,165 | 2,086 | 2,155 | 255,300 |
2018/09/13 | 2,018 | 2,262 | 2,010 | 2,157 | 516,000 |
2018/09/12 | 2,360 | 2,374 | 2,268 | 2,268 | 161,100 |
2018/09/11 | 2,333 | 2,356 | 2,321 | 2,349 | 43,100 |
2018/09/10 | 2,328 | 2,381 | 2,328 | 2,356 | 71,500 |
2018/09/07 | 2,323 | 2,350 | 2,312 | 2,328 | 39,500 |
2018/09/06 | 2,326 | 2,342 | 2,307 | 2,333 | 54,100 |
2018/09/05 | 2,332 | 2,357 | 2,322 | 2,351 | 46,800 |
2018/09/04 | 2,315 | 2,335 | 2,306 | 2,332 | 45,400 |
2018/09/03 | 2,322 | 2,322 | 2,276 | 2,289 | 38,600 |
2018/08/31 | 2,297 | 2,328 | 2,297 | 2,322 | 41,100 |
2018/08/30 | 2,265 | 2,311 | 2,265 | 2,298 | 79,600 |
2018/08/29 | 2,270 | 2,276 | 2,236 | 2,258 | 39,900 |
2018/08/28 | 2,314 | 2,338 | 2,269 | 2,274 | 38,400 |
2018/08/27 | 2,300 | 2,320 | 2,294 | 2,306 | 29,400 |
2018/08/24 | 2,302 | 2,309 | 2,272 | 2,299 | 41,800 |
2018/08/23 | 2,222 | 2,312 | 2,212 | 2,285 | 82,400 |
2018/08/22 | 2,222 | 2,228 | 2,192 | 2,222 | 32,400 |
2018/08/21 | 2,151 | 2,227 | 2,151 | 2,205 | 81,900 |
2018/08/20 | 2,210 | 2,219 | 2,162 | 2,170 | 43,900 |
2018/08/17 | 2,202 | 2,219 | 2,192 | 2,206 | 39,900 |
2018/08/16 | 2,251 | 2,261 | 2,183 | 2,186 | 115,200 |
2018/08/15 | 2,280 | 2,298 | 2,257 | 2,258 | 35,200 |
2018/08/14 | 2,300 | 2,325 | 2,296 | 2,306 | 24,800 |
2018/08/13 | 2,300 | 2,317 | 2,256 | 2,307 | 57,800 |
2018/08/10 | 2,322 | 2,340 | 2,300 | 2,302 | 34,600 |
2018/08/09 | 2,345 | 2,364 | 2,321 | 2,322 | 34,100 |
2018/08/08 | 2,302 | 2,349 | 2,302 | 2,324 | 92,700 |
2018/08/07 | 2,347 | 2,387 | 2,337 | 2,385 | 42,900 |
2018/08/06 | 2,290 | 2,366 | 2,290 | 2,334 | 40,600 |
2018/08/03 | 2,346 | 2,355 | 2,300 | 2,301 | 75,700 |
2018/08/02 | 2,388 | 2,417 | 2,346 | 2,346 | 48,800 |
2018/08/01 | 2,450 | 2,450 | 2,383 | 2,385 | 65,500 |
2018/07/31 | 2,491 | 2,491 | 2,413 | 2,433 | 68,600 |
2018/07/30 | 2,448 | 2,546 | 2,432 | 2,510 | 144,400 |
2018/07/27 | 2,403 | 2,451 | 2,380 | 2,431 | 126,700 |
2018/07/26 | 2,470 | 2,471 | 2,415 | 2,430 | 128,400 |
2018/07/25 | 2,440 | 2,440 | 2,384 | 2,391 | 172,700 |
2018/07/24 | 2,438 | 2,469 | 2,428 | 2,445 | 105,500 |
2018/07/23 | 2,478 | 2,499 | 2,456 | 2,471 | 110,700 |
2018/07/20 | 2,499 | 2,536 | 2,457 | 2,478 | 129,600 |
2018/07/19 | 2,420 | 2,519 | 2,409 | 2,516 | 262,900 |
2018/07/18 | 2,378 | 2,449 | 2,351 | 2,392 | 208,900 |
2018/07/17 | 2,282 | 2,348 | 2,280 | 2,328 | 98,200 |
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 |