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
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

このページの先頭へ