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
2020/12/30 1,440 1,461 1,427 1,452 82,700
2020/12/29 1,410 1,449 1,410 1,442 94,400
2020/12/28 1,453 1,460 1,402 1,413 168,500
2020/12/25 1,423 1,455 1,423 1,453 83,900
2020/12/24 1,438 1,451 1,413 1,420 81,600
2020/12/23 1,432 1,440 1,414 1,440 57,500
2020/12/22 1,439 1,443 1,412 1,421 78,100
2020/12/21 1,463 1,480 1,429 1,442 83,300
2020/12/18 1,433 1,441 1,417 1,440 110,500
2020/12/17 1,469 1,470 1,432 1,432 90,100
2020/12/16 1,493 1,498 1,464 1,473 63,500
2020/12/15 1,450 1,476 1,443 1,471 90,000
2020/12/14 1,490 1,505 1,478 1,480 86,400
2020/12/11 1,515 1,519 1,495 1,500 77,800
2020/12/10 1,549 1,559 1,513 1,518 99,700
2020/12/09 1,538 1,564 1,528 1,549 121,200
2020/12/08 1,488 1,539 1,484 1,538 137,300
2020/12/07 1,500 1,534 1,485 1,507 206,800
2020/12/04 1,456 1,486 1,448 1,473 163,900
2020/12/03 1,442 1,458 1,420 1,448 143,200
2020/12/02 1,415 1,425 1,403 1,417 101,600
2020/12/01 1,372 1,402 1,372 1,402 68,600
2020/11/30 1,419 1,436 1,371 1,372 157,500
2020/11/27 1,380 1,425 1,380 1,412 171,200
2020/11/26 1,377 1,391 1,355 1,381 135,300
2020/11/25 1,400 1,415 1,370 1,378 159,800
2020/11/24 1,365 1,398 1,362 1,374 158,800
2020/11/20 1,366 1,378 1,342 1,365 191,600
2020/11/19 1,404 1,409 1,343 1,363 343,000
2020/11/18 1,447 1,451 1,420 1,420 127,200
2020/11/17 1,460 1,484 1,443 1,460 157,700
2020/11/16 1,430 1,448 1,395 1,431 250,400
2020/11/13 1,510 1,510 1,410 1,423 376,800
2020/11/12 1,617 1,617 1,527 1,531 284,400
2020/11/11 1,658 1,660 1,615 1,629 142,000
2020/11/10 1,639 1,676 1,606 1,641 395,900
2020/11/09 1,575 1,576 1,551 1,559 88,700
2020/11/06 1,617 1,617 1,571 1,573 116,000
2020/11/05 1,595 1,619 1,571 1,617 94,900
2020/11/04 1,597 1,618 1,564 1,600 146,600
2020/11/02 1,557 1,574 1,531 1,574 103,100
2020/10/30 1,559 1,579 1,522 1,529 135,600
2020/10/29 1,552 1,592 1,547 1,590 87,600
2020/10/28 1,621 1,648 1,577 1,591 96,900
2020/10/27 1,604 1,621 1,563 1,621 82,500
2020/10/26 1,618 1,638 1,603 1,628 101,100
2020/10/23 1,592 1,639 1,584 1,618 217,100
2020/10/22 1,593 1,594 1,563 1,588 72,200
2020/10/21 1,579 1,622 1,579 1,599 131,200
2020/10/20 1,589 1,602 1,565 1,569 109,900
2020/10/19 1,563 1,604 1,540 1,602 158,200
2020/10/16 1,535 1,564 1,524 1,537 144,700
2020/10/15 1,630 1,634 1,535 1,535 328,000
2020/10/14 1,626 1,659 1,613 1,655 256,000
2020/10/13 1,560 1,626 1,557 1,626 176,400
2020/10/12 1,598 1,604 1,571 1,586 103,100
2020/10/09 1,606 1,615 1,573 1,598 163,900
2020/10/08 1,590 1,610 1,558 1,604 229,400
2020/10/07 1,550 1,595 1,535 1,595 210,600
2020/10/06 1,625 1,639 1,558 1,563 269,100
2020/10/05 1,515 1,624 1,510 1,603 480,300
2020/10/02 1,513 1,522 1,480 1,489 198,600
2020/09/30 1,483 1,524 1,470 1,477 155,400
2020/09/29 1,425 1,475 1,425 1,475 116,200
2020/09/28 1,429 1,439 1,409 1,434 150,400
2020/09/25 1,448 1,456 1,429 1,440 95,000
2020/09/24 1,489 1,493 1,425 1,430 207,700
2020/09/23 1,510 1,513 1,480 1,501 93,200
2020/09/18 1,517 1,527 1,486 1,494 167,500
2020/09/17 1,475 1,525 1,473 1,517 229,000
2020/09/16 1,475 1,480 1,457 1,479 129,400
2020/09/15 1,461 1,490 1,436 1,470 188,800
2020/09/14 1,464 1,485 1,411 1,461 561,500
2020/09/11 1,530 1,546 1,503 1,504 238,100
2020/09/10 1,554 1,554 1,528 1,531 134,700
2020/09/09 1,518 1,570 1,497 1,530 221,000
2020/09/08 1,489 1,520 1,471 1,520 119,300
2020/09/07 1,489 1,506 1,469 1,492 108,000
2020/09/04 1,464 1,489 1,459 1,489 76,800
2020/09/03 1,475 1,501 1,467 1,494 128,600
2020/09/02 1,475 1,475 1,436 1,462 113,300
2020/09/01 1,464 1,477 1,445 1,458 80,600
2020/08/31 1,446 1,479 1,446 1,463 126,800
2020/08/28 1,456 1,484 1,401 1,430 276,300
2020/08/27 1,532 1,537 1,447 1,457 293,200
2020/08/26 1,470 1,525 1,455 1,519 335,500
2020/08/25 1,427 1,447 1,412 1,444 140,300
2020/08/24 1,415 1,425 1,374 1,405 68,300
2020/08/21 1,383 1,410 1,381 1,394 75,700
2020/08/20 1,392 1,395 1,370 1,387 54,700
2020/08/19 1,337 1,392 1,337 1,392 102,500
2020/08/18 1,385 1,385 1,337 1,356 143,100
2020/08/17 1,377 1,390 1,355 1,390 110,000
2020/08/14 1,374 1,404 1,361 1,376 121,800
2020/08/13 1,397 1,429 1,354 1,374 213,900
2020/08/12 1,367 1,385 1,330 1,380 178,500
2020/08/11 1,286 1,346 1,286 1,340 183,700
2020/08/07 1,255 1,292 1,253 1,282 118,200
2020/08/06 1,273 1,299 1,241 1,255 124,800
2020/08/05 1,269 1,270 1,217 1,257 133,100
2020/08/04 1,210 1,275 1,195 1,270 235,300
2020/08/03 1,190 1,234 1,163 1,188 339,000
2020/07/31 1,281 1,290 1,228 1,240 247,100
2020/07/30 1,344 1,374 1,295 1,299 325,500
2020/07/29 1,400 1,401 1,320 1,348 546,200
2020/07/28 1,460 1,464 1,414 1,414 206,700
2020/07/27 1,441 1,470 1,436 1,466 135,100
2020/07/22 1,459 1,465 1,441 1,458 96,500
2020/07/21 1,475 1,486 1,439 1,457 103,300
2020/07/20 1,479 1,479 1,435 1,464 90,300
2020/07/17 1,496 1,496 1,451 1,465 114,500
2020/07/16 1,503 1,541 1,470 1,474 159,900
2020/07/15 1,470 1,485 1,459 1,485 122,000
2020/07/14 1,474 1,476 1,426 1,445 118,900
2020/07/13 1,428 1,476 1,422 1,474 127,800
2020/07/10 1,415 1,442 1,402 1,407 202,500
2020/07/09 1,530 1,533 1,440 1,442 218,300
2020/07/08 1,499 1,526 1,476 1,513 193,800
2020/07/07 1,499 1,518 1,455 1,500 196,300
2020/07/06 1,429 1,477 1,425 1,471 218,100
2020/07/03 1,396 1,440 1,372 1,410 341,400
2020/07/02 1,456 1,487 1,399 1,412 378,000
2020/07/01 1,500 1,519 1,470 1,476 186,700
2020/06/30 1,545 1,568 1,497 1,504 199,900
2020/06/29 1,541 1,553 1,505 1,509 235,600
2020/06/26 1,594 1,594 1,543 1,567 194,800
2020/06/25 1,596 1,618 1,580 1,587 175,500
2020/06/24 1,631 1,640 1,608 1,617 114,700
2020/06/23 1,633 1,647 1,595 1,612 166,000
2020/06/22 1,621 1,631 1,590 1,631 198,300
2020/06/19 1,578 1,612 1,567 1,612 239,800
2020/06/18 1,607 1,607 1,547 1,578 343,100
2020/06/17 1,659 1,673 1,591 1,601 292,400
2020/06/16 1,638 1,659 1,608 1,625 242,600
2020/06/15 1,667 1,680 1,570 1,570 334,200
2020/06/12 1,590 1,688 1,583 1,677 597,700
2020/06/11 1,778 1,801 1,688 1,689 367,500
2020/06/10 1,810 1,829 1,783 1,795 222,000
2020/06/09 1,831 1,858 1,807 1,827 162,600
2020/06/08 1,830 1,915 1,808 1,821 479,600
2020/06/05 1,800 1,813 1,746 1,806 273,000
2020/06/04 1,812 1,844 1,787 1,815 303,900
2020/06/03 1,846 1,880 1,794 1,801 369,500
2020/06/02 1,892 1,898 1,847 1,860 199,400
2020/06/01 1,890 1,933 1,860 1,872 296,800
2020/05/29 1,896 1,934 1,869 1,874 258,400
2020/05/28 1,925 1,929 1,866 1,901 311,300
2020/05/27 1,963 1,963 1,915 1,939 237,700
2020/05/26 2,012 2,018 1,957 1,978 694,400
2020/05/25 1,782 1,950 1,770 1,950 638,600
2020/05/22 1,768 1,779 1,724 1,750 197,300
2020/05/21 1,790 1,790 1,752 1,760 166,800
2020/05/20 1,755 1,780 1,735 1,768 164,800
2020/05/19 1,802 1,820 1,722 1,756 310,600
2020/05/18 1,709 1,714 1,663 1,708 173,200
2020/05/15 1,741 1,761 1,640 1,710 284,700
2020/05/14 1,750 1,761 1,704 1,707 285,100
2020/05/13 1,755 1,786 1,701 1,778 330,300
2020/05/12 1,897 1,897 1,746 1,807 443,000
2020/05/11 1,753 1,859 1,740 1,859 631,100
2020/05/08 1,589 1,701 1,568 1,694 408,200
2020/05/07 1,564 1,595 1,525 1,556 254,000
2020/05/01 1,544 1,544 1,475 1,524 229,600
2020/04/30 1,583 1,609 1,555 1,562 266,600
2020/04/28 1,499 1,534 1,474 1,530 250,300
2020/04/27 1,434 1,481 1,413 1,469 164,500
2020/04/24 1,451 1,482 1,421 1,425 125,400
2020/04/23 1,441 1,474 1,427 1,461 146,000
2020/04/22 1,427 1,443 1,401 1,420 167,900
2020/04/21 1,509 1,509 1,419 1,441 200,100
2020/04/20 1,468 1,538 1,445 1,518 268,500
2020/04/17 1,420 1,459 1,404 1,449 230,900
2020/04/16 1,402 1,435 1,392 1,420 202,900
2020/04/15 1,481 1,488 1,432 1,447 165,900
2020/04/14 1,340 1,438 1,336 1,421 258,100
2020/04/13 1,333 1,405 1,320 1,351 276,800
2020/04/10 1,500 1,500 1,346 1,415 323,600
2020/04/09 1,524 1,559 1,486 1,510 284,500
2020/04/08 1,345 1,469 1,288 1,441 352,500
2020/04/07 1,498 1,498 1,307 1,340 513,700
2020/04/06 1,270 1,500 1,270 1,408 895,200
2020/04/03 1,341 1,345 1,190 1,204 1,090,800
2020/04/02 1,515 1,552 1,411 1,414 408,200
2020/04/01 1,617 1,625 1,537 1,550 255,700
2020/03/31 1,598 1,678 1,591 1,618 270,100
2020/03/30 1,645 1,658 1,588 1,614 318,900
2020/03/27 1,701 1,779 1,698 1,721 204,800
2020/03/26 1,788 1,790 1,688 1,694 336,600
2020/03/25 1,860 1,892 1,825 1,860 186,700
2020/03/24 1,738 1,794 1,712 1,785 202,900
2020/03/23 1,777 1,824 1,673 1,698 377,800
2020/03/19 1,689 1,828 1,641 1,757 461,900
2020/03/18 1,703 1,731 1,614 1,622 214,300
2020/03/17 1,565 1,709 1,562 1,671 281,700
2020/03/16 1,627 1,756 1,601 1,647 323,000
2020/03/13 1,612 1,723 1,609 1,667 374,400
2020/03/12 1,774 1,845 1,736 1,789 455,400
2020/03/11 1,881 1,894 1,807 1,829 358,900
2020/03/10 1,700 1,877 1,645 1,855 557,700
2020/03/09 1,871 1,929 1,770 1,805 564,900
2020/03/06 1,986 1,998 1,868 1,953 482,600
2020/03/05 2,061 2,100 1,988 2,016 204,900
2020/03/04 2,000 2,061 1,973 2,044 191,900
2020/03/03 2,226 2,250 2,030 2,039 334,000
2020/03/02 1,988 2,165 1,980 2,126 395,000
2020/02/28 2,023 2,106 1,942 1,961 629,400
2020/02/27 2,339 2,340 2,149 2,173 451,900
2020/02/26 2,464 2,510 2,338 2,376 379,800
2020/02/25 2,493 2,588 2,481 2,522 258,300
2020/02/21 2,605 2,660 2,605 2,643 155,100
2020/02/20 2,625 2,684 2,590 2,645 174,000
2020/02/19 2,475 2,617 2,473 2,606 213,400
2020/02/18 2,542 2,542 2,445 2,494 210,300
2020/02/17 2,583 2,610 2,533 2,549 231,500
2020/02/14 2,662 2,662 2,636 2,654 65,100
2020/02/13 2,670 2,677 2,640 2,670 65,100
2020/02/12 2,658 2,681 2,628 2,668 114,600
2020/02/10 2,590 2,698 2,587 2,653 302,200
2020/02/07 2,564 2,589 2,536 2,550 82,100
2020/02/06 2,587 2,595 2,558 2,574 79,800
2020/02/05 2,635 2,635 2,572 2,572 101,100
2020/02/04 2,585 2,628 2,563 2,619 105,000
2020/02/03 2,516 2,582 2,514 2,574 79,700
2020/01/31 2,544 2,613 2,527 2,582 172,000
2020/01/30 2,473 2,670 2,464 2,521 519,300
2020/01/29 2,581 2,588 2,476 2,476 509,700
2020/01/28 2,551 2,595 2,549 2,588 193,000
2020/01/27 2,522 2,574 2,496 2,560 178,600
2020/01/24 2,550 2,573 2,541 2,549 87,400
2020/01/23 2,532 2,570 2,513 2,545 93,500
2020/01/22 2,526 2,577 2,521 2,537 87,600
2020/01/21 2,524 2,557 2,510 2,536 83,100
2020/01/20 2,547 2,547 2,504 2,525 77,700
2020/01/17 2,597 2,621 2,532 2,532 214,600
2020/01/16 2,485 2,600 2,473 2,592 337,900
2020/01/15 2,380 2,480 2,365 2,473 214,700
2020/01/14 2,399 2,409 2,378 2,380 72,400
2020/01/10 2,366 2,380 2,353 2,377 48,700
2020/01/09 2,392 2,419 2,376 2,382 66,100
2020/01/08 2,394 2,394 2,330 2,363 122,100
2020/01/07 2,421 2,441 2,379 2,395 127,800
2020/01/06 2,370 2,429 2,362 2,420 129,800

このページの先頭へ