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
2019/12/30 2,390 2,405 2,349 2,404 123,800
2019/12/27 2,299 2,392 2,290 2,392 186,400
2019/12/26 2,310 2,345 2,296 2,299 122,100
2019/12/25 2,317 2,317 2,267 2,298 60,000
2019/12/24 2,260 2,319 2,245 2,317 121,100
2019/12/23 2,205 2,269 2,198 2,265 185,000
2019/12/20 2,221 2,232 2,178 2,186 246,700
2019/12/19 2,254 2,318 2,230 2,232 246,600
2019/12/18 2,341 2,341 2,236 2,257 533,400
2019/12/17 2,340 2,391 2,330 2,336 277,400
2019/12/16 2,383 2,399 2,313 2,322 333,800
2019/12/13 2,439 2,444 2,400 2,400 180,100
2019/12/12 2,390 2,439 2,390 2,430 278,000
2019/12/11 2,398 2,420 2,358 2,389 467,500
2019/12/10 2,341 2,396 2,334 2,378 886,700
2019/12/09 2,250 2,298 2,199 2,275 1,467,800
2019/12/06 1,930 1,931 1,905 1,908 80,600
2019/12/05 1,921 1,929 1,900 1,912 74,000
2019/12/04 1,900 1,918 1,894 1,915 64,600
2019/12/03 1,900 1,901 1,882 1,900 53,900
2019/12/02 1,884 1,901 1,881 1,897 51,100
2019/11/29 1,890 1,903 1,881 1,884 55,800
2019/11/28 1,921 1,923 1,887 1,893 109,300
2019/11/27 1,932 1,937 1,925 1,925 53,400
2019/11/26 1,970 1,980 1,946 1,946 57,000
2019/11/25 1,955 1,977 1,955 1,964 53,400
2019/11/22 1,971 1,981 1,961 1,961 36,500
2019/11/21 1,978 1,980 1,951 1,980 41,400
2019/11/20 1,995 1,995 1,951 1,978 93,700
2019/11/19 2,000 2,003 1,996 1,999 28,600
2019/11/18 2,009 2,009 1,992 1,996 52,100
2019/11/15 1,994 2,019 1,992 2,000 53,200
2019/11/14 2,006 2,013 1,987 1,994 74,400
2019/11/13 2,025 2,025 2,001 2,006 57,400
2019/11/12 2,020 2,035 2,012 2,024 49,300
2019/11/11 2,005 2,030 2,002 2,018 80,700
2019/11/08 2,010 2,011 1,994 2,000 69,800
2019/11/07 2,009 2,016 2,002 2,010 47,400
2019/11/06 2,045 2,057 2,005 2,015 83,100
2019/11/05 2,020 2,049 2,014 2,030 96,600
2019/11/01 2,000 2,021 1,997 2,007 82,600
2019/10/31 2,003 2,021 1,996 2,002 69,300
2019/10/30 2,045 2,048 2,003 2,022 100,000
2019/10/29 2,080 2,089 2,046 2,049 67,400
2019/10/28 2,078 2,085 2,062 2,071 36,400
2019/10/25 2,074 2,083 2,057 2,080 73,000
2019/10/24 2,082 2,082 2,060 2,074 54,000
2019/10/23 2,070 2,086 2,051 2,086 76,900
2019/10/21 2,100 2,108 2,070 2,080 97,500
2019/10/18 2,140 2,149 2,101 2,122 69,700
2019/10/17 2,150 2,150 2,130 2,130 41,800
2019/10/16 2,185 2,185 2,142 2,150 133,300
2019/10/15 2,200 2,249 2,191 2,197 55,500
2019/10/11 2,186 2,202 2,180 2,199 76,900
2019/10/10 2,215 2,235 2,186 2,200 137,400
2019/10/09 2,279 2,279 2,230 2,242 156,700
2019/10/08 2,399 2,399 2,302 2,306 177,700
2019/10/07 2,450 2,469 2,430 2,433 27,900
2019/10/04 2,450 2,480 2,426 2,449 43,800
2019/10/03 2,453 2,479 2,433 2,441 44,000
2019/10/02 2,445 2,491 2,442 2,485 61,200
2019/10/01 2,418 2,463 2,410 2,453 50,400
2019/09/30 2,469 2,498 2,413 2,425 78,100
2019/09/27 2,423 2,465 2,404 2,464 77,300
2019/09/26 2,369 2,445 2,366 2,406 158,400
2019/09/25 2,320 2,373 2,310 2,361 153,800
2019/09/24 2,270 2,325 2,270 2,320 70,200
2019/09/20 2,278 2,307 2,270 2,300 46,700
2019/09/19 2,312 2,342 2,277 2,292 80,300
2019/09/18 2,329 2,340 2,262 2,300 155,700
2019/09/17 2,198 2,347 2,198 2,329 287,800
2019/09/13 2,134 2,184 2,107 2,172 104,200
2019/09/12 2,150 2,200 2,108 2,118 113,000
2019/09/11 2,138 2,143 2,112 2,126 38,300
2019/09/10 2,108 2,126 2,098 2,120 32,500
2019/09/09 2,135 2,135 2,107 2,119 29,000
2019/09/06 2,131 2,145 2,123 2,139 18,500
2019/09/05 2,108 2,143 2,099 2,131 37,600
2019/09/04 2,121 2,123 2,097 2,115 23,900
2019/09/03 2,119 2,131 2,116 2,121 16,900
2019/09/02 2,124 2,130 2,101 2,123 14,700
2019/08/30 2,115 2,140 2,098 2,124 50,400
2019/08/29 2,112 2,117 2,066 2,096 53,900
2019/08/28 2,146 2,157 2,105 2,112 27,900
2019/08/27 2,158 2,170 2,144 2,146 17,600
2019/08/26 2,130 2,161 2,115 2,152 25,100
2019/08/23 2,165 2,171 2,152 2,168 16,400
2019/08/22 2,181 2,189 2,156 2,161 30,400
2019/08/21 2,196 2,196 2,172 2,180 18,300
2019/08/20 2,170 2,198 2,168 2,198 34,200
2019/08/19 2,138 2,153 2,132 2,147 18,600
2019/08/16 2,175 2,180 2,141 2,143 26,400
2019/08/15 2,172 2,174 2,152 2,166 33,000
2019/08/14 2,190 2,209 2,178 2,209 47,600
2019/08/13 2,150 2,186 2,145 2,186 27,200
2019/08/09 2,165 2,199 2,160 2,177 38,400
2019/08/08 2,115 2,175 2,115 2,153 64,300
2019/08/07 2,109 2,119 2,090 2,115 25,100
2019/08/06 2,040 2,109 2,035 2,109 44,700
2019/08/05 2,114 2,129 2,048 2,083 92,900
2019/08/02 2,118 2,134 2,104 2,128 45,300
2019/08/01 2,127 2,137 2,118 2,128 35,000
2019/07/31 2,129 2,143 2,118 2,131 62,400
2019/07/30 2,099 2,147 2,096 2,140 176,600
2019/07/29 2,095 2,138 2,095 2,113 258,000
2019/07/26 2,140 2,148 2,115 2,120 78,000
2019/07/25 2,124 2,156 2,122 2,148 64,800
2019/07/24 2,120 2,129 2,100 2,123 47,100
2019/07/23 2,101 2,130 2,099 2,113 46,300
2019/07/22 2,116 2,116 2,095 2,105 42,900
2019/07/19 2,110 2,159 2,110 2,130 60,000
2019/07/18 2,167 2,167 2,092 2,101 139,600
2019/07/17 2,195 2,201 2,180 2,189 75,400
2019/07/16 2,200 2,217 2,200 2,215 22,900
2019/07/12 2,226 2,240 2,199 2,219 32,800
2019/07/11 2,171 2,224 2,171 2,223 55,500
2019/07/10 2,176 2,199 2,160 2,195 71,100
2019/07/09 2,203 2,210 2,183 2,199 65,000
2019/07/08 2,201 2,232 2,191 2,221 72,600
2019/07/05 2,269 2,272 2,214 2,225 90,600
2019/07/04 2,275 2,293 2,252 2,263 48,200
2019/07/03 2,273 2,282 2,249 2,274 71,000
2019/07/02 2,302 2,303 2,266 2,286 48,800
2019/07/01 2,246 2,302 2,246 2,286 103,000
2019/06/28 2,250 2,291 2,233 2,237 120,900
2019/06/27 2,165 2,255 2,157 2,238 116,800
2019/06/26 2,118 2,176 2,118 2,169 49,800
2019/06/25 2,121 2,146 2,108 2,132 43,700
2019/06/24 2,136 2,139 2,104 2,121 24,600
2019/06/21 2,164 2,174 2,123 2,139 49,300
2019/06/20 2,129 2,183 2,118 2,164 73,200
2019/06/19 2,130 2,130 2,066 2,114 92,000
2019/06/18 2,171 2,171 2,107 2,111 82,000
2019/06/17 2,199 2,212 2,170 2,176 75,600
2019/06/14 2,158 2,217 2,150 2,204 99,300
2019/06/13 2,109 2,156 2,100 2,146 69,800
2019/06/12 2,126 2,131 2,086 2,116 53,600
2019/06/11 2,097 2,145 2,066 2,136 128,900
2019/06/10 2,000 2,100 1,995 2,099 216,000
2019/06/07 1,950 1,975 1,937 1,964 75,100
2019/06/06 1,945 1,970 1,933 1,953 46,000
2019/06/05 1,902 1,946 1,893 1,945 41,300
2019/06/04 1,870 1,890 1,847 1,889 21,300
2019/06/03 1,867 1,895 1,857 1,875 30,000
2019/05/31 1,932 1,932 1,882 1,899 49,100
2019/05/30 1,956 1,965 1,922 1,946 27,900
2019/05/29 1,962 1,987 1,919 1,961 57,200
2019/05/28 1,907 1,963 1,843 1,960 219,900
2019/05/27 1,878 1,908 1,863 1,905 14,100
2019/05/24 1,847 1,886 1,837 1,886 26,100
2019/05/23 1,889 1,901 1,858 1,867 26,800
2019/05/22 1,898 1,898 1,861 1,888 19,500
2019/05/21 1,891 1,894 1,865 1,894 13,600
2019/05/20 1,889 1,910 1,859 1,888 38,800
2019/05/17 1,847 1,863 1,819 1,861 32,900
2019/05/16 1,824 1,829 1,789 1,826 36,300
2019/05/15 1,856 1,856 1,805 1,812 32,000
2019/05/14 1,790 1,841 1,770 1,836 41,600
2019/05/13 1,787 1,854 1,787 1,816 60,600
2019/05/10 1,773 1,811 1,766 1,793 46,900
2019/05/09 1,816 1,816 1,774 1,779 61,600
2019/05/08 1,840 1,847 1,819 1,826 48,400
2019/05/07 1,911 1,911 1,860 1,865 41,000
2019/04/26 1,907 1,907 1,857 1,893 72,300
2019/04/25 1,925 1,930 1,901 1,907 33,200
2019/04/24 1,909 1,939 1,904 1,915 41,900
2019/04/23 1,928 1,928 1,882 1,919 55,400
2019/04/22 1,899 1,929 1,894 1,918 55,400
2019/04/19 1,895 1,896 1,880 1,894 29,700
2019/04/18 1,878 1,899 1,873 1,883 51,700
2019/04/17 1,875 1,885 1,854 1,878 41,800
2019/04/16 1,854 1,884 1,850 1,865 37,800
2019/04/15 1,869 1,869 1,837 1,865 63,100
2019/04/12 1,856 1,873 1,840 1,848 65,900
2019/04/11 1,810 1,864 1,810 1,840 122,900
2019/04/10 1,799 1,825 1,791 1,808 43,900
2019/04/09 1,812 1,826 1,797 1,806 37,700
2019/04/08 1,808 1,823 1,805 1,818 51,800
2019/04/05 1,782 1,807 1,774 1,800 86,800
2019/04/04 1,754 1,778 1,741 1,769 42,000
2019/04/03 1,727 1,756 1,720 1,754 45,400
2019/04/02 1,774 1,780 1,743 1,746 52,200
2019/04/01 1,750 1,790 1,744 1,773 102,700
2019/03/29 1,779 1,780 1,715 1,729 87,300
2019/03/28 1,767 1,798 1,740 1,782 88,800
2019/03/27 1,757 1,779 1,729 1,770 73,800
2019/03/26 1,687 1,761 1,687 1,757 166,300
2019/03/25 1,641 1,697 1,632 1,692 90,600
2019/03/22 1,655 1,690 1,631 1,676 134,900
2019/03/20 1,678 1,687 1,663 1,675 56,300
2019/03/19 1,697 1,697 1,657 1,669 74,400
2019/03/18 1,710 1,733 1,677 1,684 81,800
2019/03/15 1,688 1,738 1,680 1,701 98,100
2019/03/14 1,677 1,717 1,647 1,699 116,700
2019/03/13 1,581 1,650 1,580 1,647 144,500
2019/03/12 1,605 1,683 1,571 1,584 406,600
2019/03/11 1,507 1,587 1,478 1,562 450,700
2019/03/08 1,650 1,669 1,635 1,638 121,300
2019/03/07 1,720 1,722 1,670 1,672 110,400
2019/03/06 1,745 1,757 1,736 1,736 33,800
2019/03/05 1,780 1,780 1,748 1,753 55,400
2019/03/04 1,775 1,810 1,775 1,784 36,300
2019/03/01 1,775 1,786 1,765 1,775 29,400
2019/02/28 1,772 1,779 1,765 1,767 21,100
2019/02/27 1,783 1,788 1,769 1,774 29,600
2019/02/26 1,798 1,800 1,772 1,788 13,200
2019/02/25 1,787 1,805 1,775 1,802 26,300
2019/02/22 1,809 1,809 1,777 1,780 38,500
2019/02/21 1,811 1,830 1,801 1,809 28,500
2019/02/20 1,835 1,836 1,811 1,817 26,300
2019/02/19 1,803 1,836 1,787 1,815 37,800
2019/02/18 1,767 1,824 1,767 1,798 60,800
2019/02/15 1,754 1,775 1,739 1,766 46,400
2019/02/14 1,760 1,785 1,759 1,768 59,400
2019/02/13 1,760 1,767 1,744 1,757 33,800
2019/02/12 1,710 1,751 1,706 1,749 38,600
2019/02/08 1,733 1,752 1,696 1,696 67,600
2019/02/07 1,750 1,768 1,745 1,756 33,100
2019/02/06 1,749 1,764 1,740 1,751 23,600
2019/02/05 1,732 1,751 1,729 1,749 30,000
2019/02/04 1,721 1,743 1,715 1,732 56,600
2019/02/01 1,740 1,761 1,711 1,725 93,400
2019/01/31 1,741 1,758 1,725 1,755 87,000
2019/01/30 1,775 1,776 1,740 1,740 69,200
2019/01/29 1,800 1,802 1,766 1,776 121,100
2019/01/28 1,848 1,864 1,837 1,847 112,900
2019/01/25 1,842 1,857 1,830 1,836 86,900
2019/01/24 1,870 1,875 1,836 1,840 56,200
2019/01/23 1,877 1,888 1,862 1,863 63,900
2019/01/22 1,896 1,905 1,867 1,886 66,900
2019/01/21 1,913 1,949 1,889 1,889 63,700
2019/01/18 1,897 1,907 1,883 1,899 40,800
2019/01/17 1,878 1,922 1,878 1,892 43,000
2019/01/16 1,880 1,901 1,857 1,877 46,200
2019/01/15 1,859 1,894 1,838 1,888 56,600
2019/01/11 1,832 1,861 1,802 1,841 60,900
2019/01/10 1,835 1,853 1,828 1,832 54,100
2019/01/09 1,950 1,973 1,829 1,832 175,500
2019/01/08 1,909 1,943 1,903 1,924 58,000
2019/01/07 1,870 1,895 1,852 1,892 67,000
2019/01/04 1,751 1,825 1,730 1,810 49,100

このページの先頭へ