鳥羽洋行(7472)の株価時系列情報
鳥羽洋行(7472)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 3,990 | 3,990 | 3,960 | 3,970 | 1,000 |
| 2026/03/10 | 3,965 | 3,980 | 3,965 | 3,980 | 400 |
| 2026/03/09 | 3,955 | 3,960 | 3,920 | 3,955 | 1,000 |
| 2026/03/06 | 3,975 | 3,975 | 3,955 | 3,960 | 1,400 |
| 2026/03/05 | 3,960 | 3,990 | 3,950 | 3,965 | 1,900 |
| 2026/03/04 | 3,955 | 3,960 | 3,950 | 3,960 | 3,000 |
| 2026/03/03 | 3,990 | 3,990 | 3,970 | 3,970 | 2,200 |
| 2026/03/02 | 3,990 | 3,995 | 3,975 | 3,995 | 3,300 |
| 2026/02/27 | 3,985 | 4,010 | 3,980 | 3,990 | 3,100 |
| 2026/02/26 | 3,985 | 4,010 | 3,985 | 4,000 | 2,300 |
| 2026/02/25 | 3,990 | 4,020 | 3,980 | 3,990 | 1,700 |
| 2026/02/24 | 4,010 | 4,020 | 3,995 | 3,995 | 2,000 |
| 2026/02/20 | 4,005 | 4,035 | 3,995 | 4,020 | 1,300 |
| 2026/02/19 | 4,045 | 4,065 | 4,000 | 4,010 | 2,100 |
| 2026/02/18 | 4,030 | 4,030 | 4,000 | 4,000 | 1,400 |
| 2026/02/17 | 4,010 | 4,045 | 4,000 | 4,030 | 1,500 |
| 2026/02/16 | 4,010 | 4,020 | 4,010 | 4,015 | 2,700 |
| 2026/02/13 | 4,030 | 4,030 | 4,000 | 4,010 | 1,700 |
| 2026/02/12 | 4,035 | 4,035 | 4,020 | 4,030 | 1,000 |
| 2026/02/10 | 4,020 | 4,020 | 4,000 | 4,020 | 1,500 |
| 2026/02/09 | 4,020 | 4,020 | 4,000 | 4,015 | 3,300 |
| 2026/02/06 | 3,995 | 4,040 | 3,995 | 4,015 | 3,100 |
| 2026/02/05 | 3,970 | 4,020 | 3,970 | 4,000 | 900 |
| 2026/02/04 | 3,970 | 3,995 | 3,950 | 3,970 | 1,000 |
| 2026/02/03 | 3,995 | 3,995 | 3,940 | 3,960 | 1,800 |
| 2026/02/02 | 3,960 | 4,000 | 3,920 | 4,000 | 2,100 |
| 2026/01/30 | 4,000 | 4,000 | 3,955 | 3,960 | 2,600 |
| 2026/01/29 | 4,025 | 4,025 | 4,000 | 4,000 | 1,300 |
| 2026/01/28 | 4,020 | 4,025 | 4,020 | 4,025 | 200 |
| 2026/01/27 | 4,015 | 4,065 | 4,015 | 4,065 | 400 |
| 2026/01/26 | 4,050 | 4,050 | 4,015 | 4,015 | 1,000 |
| 2026/01/23 | 4,045 | 4,055 | 4,045 | 4,050 | 600 |
| 2026/01/22 | 4,060 | 4,085 | 4,045 | 4,045 | 1,400 |
| 2026/01/21 | 4,065 | 4,095 | 4,055 | 4,055 | 1,400 |
| 2026/01/20 | 4,065 | 4,070 | 4,060 | 4,060 | 400 |
| 2026/01/19 | 4,080 | 4,080 | 4,065 | 4,065 | 700 |
| 2026/01/16 | 4,085 | 4,085 | 4,035 | 4,060 | 1,100 |
| 2026/01/15 | 4,055 | 4,090 | 4,045 | 4,090 | 2,700 |
| 2026/01/14 | 4,060 | 4,060 | 4,020 | 4,045 | 1,000 |
| 2026/01/13 | 4,090 | 4,090 | 4,030 | 4,055 | 2,600 |
| 2026/01/09 | 4,035 | 4,065 | 4,005 | 4,060 | 2,500 |
| 2026/01/08 | 4,080 | 4,100 | 4,000 | 4,010 | 7,800 |
| 2026/01/07 | 4,080 | 4,100 | 4,060 | 4,080 | 1,000 |
| 2026/01/06 | 4,070 | 4,090 | 4,070 | 4,080 | 300 |
| 2026/01/05 | 4,120 | 4,120 | 4,070 | 4,105 | 3,200 |
| 2025/12/30 | 4,065 | 4,070 | 4,020 | 4,065 | 1,100 |
| 2025/12/29 | 4,010 | 4,065 | 3,990 | 3,995 | 2,600 |
| 2025/12/26 | 3,965 | 4,000 | 3,960 | 3,995 | 3,200 |
| 2025/12/25 | 4,000 | 4,000 | 3,960 | 3,995 | 2,300 |
| 2025/12/24 | 4,030 | 4,030 | 4,005 | 4,005 | 1,100 |
| 2025/12/23 | 4,015 | 4,060 | 4,005 | 4,030 | 1,700 |
| 2025/12/22 | 4,050 | 4,050 | 4,020 | 4,020 | 900 |
| 2025/12/19 | 4,045 | 4,055 | 4,045 | 4,050 | 700 |
| 2025/12/18 | 4,025 | 4,070 | 4,025 | 4,070 | 400 |
| 2025/12/17 | 4,125 | 4,125 | 4,030 | 4,035 | 1,500 |
| 2025/12/16 | 4,105 | 4,110 | 4,095 | 4,095 | 1,000 |
| 2025/12/15 | 4,110 | 4,150 | 4,105 | 4,105 | 1,400 |
| 2025/12/12 | 4,080 | 4,110 | 4,060 | 4,110 | 1,600 |
| 2025/12/11 | 4,075 | 4,080 | 4,070 | 4,075 | 1,100 |
| 2025/12/10 | 4,070 | 4,070 | 4,050 | 4,070 | 1,600 |
| 2025/12/09 | 4,065 | 4,075 | 4,050 | 4,050 | 700 |
| 2025/12/08 | 4,065 | 4,075 | 4,050 | 4,065 | 1,400 |
| 2025/12/05 | 4,030 | 4,060 | 4,030 | 4,060 | 1,700 |
| 2025/12/04 | 4,025 | 4,055 | 4,010 | 4,025 | 500 |
| 2025/12/03 | 4,030 | 4,060 | 4,025 | 4,040 | 500 |
| 2025/12/02 | 4,030 | 4,080 | 4,020 | 4,065 | 1,600 |
| 2025/12/01 | 4,050 | 4,075 | 4,025 | 4,035 | 1,700 |
| 2025/11/28 | 4,025 | 4,090 | 4,020 | 4,045 | 600 |
| 2025/11/27 | 4,040 | 4,080 | 4,020 | 4,020 | 500 |
| 2025/11/26 | 4,050 | 4,100 | 4,045 | 4,045 | 700 |
| 2025/11/25 | 4,100 | 4,100 | 4,065 | 4,080 | 900 |
| 2025/11/21 | 4,030 | 4,100 | 4,005 | 4,100 | 1,800 |
| 2025/11/20 | 4,015 | 4,060 | 4,005 | 4,020 | 2,100 |
| 2025/11/19 | 3,940 | 4,015 | 3,940 | 4,015 | 400 |
| 2025/11/18 | 4,040 | 4,040 | 3,980 | 3,980 | 600 |
| 2025/11/17 | 4,040 | 4,055 | 4,000 | 4,040 | 1,300 |
| 2025/11/14 | 4,025 | 4,050 | 4,020 | 4,040 | 500 |
| 2025/11/13 | 4,065 | 4,065 | 4,015 | 4,035 | 1,500 |
| 2025/11/12 | 4,025 | 4,065 | 4,015 | 4,055 | 2,400 |
| 2025/11/11 | 4,055 | 4,055 | 4,020 | 4,020 | 500 |
| 2025/11/10 | 4,080 | 4,110 | 4,040 | 4,080 | 3,300 |
| 2025/11/07 | 4,050 | 4,125 | 4,050 | 4,120 | 3,400 |
| 2025/11/06 | 4,030 | 4,070 | 3,960 | 4,070 | 1,700 |
| 2025/11/05 | 3,950 | 4,035 | 3,945 | 4,030 | 1,500 |
| 2025/11/04 | 3,900 | 3,980 | 3,900 | 3,980 | 2,500 |
| 2025/10/31 | 3,925 | 3,945 | 3,870 | 3,900 | 1,200 |
| 2025/10/30 | 3,950 | 3,975 | 3,920 | 3,950 | 900 |
| 2025/10/29 | 3,900 | 3,955 | 3,890 | 3,950 | 1,000 |
| 2025/10/28 | 4,015 | 4,040 | 3,950 | 3,970 | 4,400 |
| 2025/10/27 | 4,020 | 4,020 | 3,975 | 4,015 | 1,400 |
| 2025/10/24 | 4,015 | 4,050 | 3,985 | 4,015 | 900 |
| 2025/10/23 | 4,015 | 4,015 | 4,015 | 4,015 | 200 |
| 2025/10/22 | 4,010 | 4,040 | 3,990 | 4,015 | 1,400 |
| 2025/10/21 | 4,080 | 4,110 | 4,015 | 4,015 | 4,400 |
| 2025/10/20 | 4,085 | 4,095 | 3,960 | 4,095 | 2,800 |
| 2025/10/17 | 4,080 | 4,080 | 4,035 | 4,060 | 1,000 |
| 2025/10/16 | 4,085 | 4,085 | 4,050 | 4,080 | 600 |
| 2025/10/15 | 4,065 | 4,080 | 4,020 | 4,060 | 1,700 |
| 2025/10/14 | 4,015 | 4,085 | 4,005 | 4,055 | 2,800 |
| 2025/10/10 | 4,020 | 4,020 | 4,015 | 4,015 | 1,100 |
| 2025/10/09 | 4,055 | 4,080 | 4,020 | 4,020 | 600 |
| 2025/10/08 | 4,040 | 4,040 | 4,025 | 4,030 | 600 |
| 2025/10/07 | 4,090 | 4,090 | 4,060 | 4,060 | 800 |
| 2025/10/06 | 4,100 | 4,170 | 4,065 | 4,090 | 900 |
| 2025/10/03 | 4,100 | 4,100 | 4,040 | 4,060 | 700 |
| 2025/10/02 | 4,025 | 4,075 | 4,025 | 4,075 | 1,200 |
| 2025/10/01 | 4,155 | 4,155 | 4,005 | 4,020 | 3,000 |
| 2025/09/30 | 4,160 | 4,190 | 4,160 | 4,160 | 700 |
| 2025/09/29 | 4,200 | 4,210 | 4,110 | 4,165 | 4,400 |
| 2025/09/26 | 4,200 | 4,270 | 4,200 | 4,200 | 17,400 |
| 2025/09/25 | 4,160 | 4,190 | 4,105 | 4,165 | 2,900 |
| 2025/09/24 | 4,200 | 4,245 | 4,150 | 4,160 | 2,700 |
| 2025/09/22 | 4,100 | 4,190 | 4,100 | 4,190 | 2,500 |
| 2025/09/19 | 4,050 | 4,100 | 4,050 | 4,100 | 1,100 |
| 2025/09/18 | 4,070 | 4,070 | 3,955 | 4,040 | 1,600 |
| 2025/09/17 | 4,050 | 4,080 | 4,015 | 4,075 | 900 |
| 2025/09/16 | 3,995 | 4,100 | 3,970 | 4,100 | 2,800 |
| 2025/09/12 | 3,995 | 3,995 | 3,925 | 3,980 | 1,300 |
| 2025/09/11 | 4,015 | 4,015 | 3,960 | 3,960 | 400 |
| 2025/09/10 | 3,955 | 3,960 | 3,940 | 3,960 | 600 |
| 2025/09/09 | 3,955 | 3,955 | 3,955 | 3,955 | 400 |
| 2025/09/08 | 3,890 | 3,955 | 3,890 | 3,945 | 900 |
| 2025/09/05 | 3,960 | 3,960 | 3,935 | 3,935 | 600 |
| 2025/09/04 | 3,925 | 3,930 | 3,875 | 3,930 | 1,000 |
| 2025/09/03 | 3,935 | 3,955 | 3,930 | 3,930 | 2,500 |
| 2025/09/02 | 3,995 | 3,995 | 3,990 | 3,990 | 200 |
| 2025/09/01 | 4,040 | 4,075 | 3,935 | 3,995 | 2,700 |
| 2025/08/29 | 4,025 | 4,035 | 4,000 | 4,035 | 800 |
| 2025/08/28 | 4,085 | 4,085 | 3,985 | 4,010 | 3,100 |
| 2025/08/27 | 4,155 | 4,165 | 4,060 | 4,110 | 5,400 |
| 2025/08/26 | 4,095 | 4,200 | 4,075 | 4,200 | 14,500 |
| 2025/08/25 | 3,985 | 4,015 | 3,930 | 4,010 | 2,100 |
| 2025/08/22 | 3,895 | 3,980 | 3,885 | 3,970 | 2,700 |
| 2025/08/21 | 3,875 | 3,875 | 3,865 | 3,865 | 600 |
| 2025/08/20 | 3,830 | 3,890 | 3,830 | 3,870 | 1,100 |
| 2025/08/19 | 3,910 | 3,910 | 3,865 | 3,865 | 800 |
| 2025/08/18 | 3,860 | 3,940 | 3,835 | 3,930 | 2,800 |
| 2025/08/15 | 3,800 | 3,835 | 3,780 | 3,830 | 2,600 |
| 2025/08/14 | 3,840 | 3,840 | 3,750 | 3,800 | 2,400 |
| 2025/08/13 | 3,815 | 3,840 | 3,655 | 3,840 | 4,600 |
| 2025/08/12 | 3,820 | 3,840 | 3,695 | 3,790 | 3,700 |
| 2025/08/08 | 3,720 | 3,755 | 3,715 | 3,750 | 2,700 |
| 2025/08/07 | 3,705 | 3,735 | 3,670 | 3,720 | 1,100 |
| 2025/08/06 | 3,680 | 3,705 | 3,675 | 3,700 | 600 |
| 2025/08/05 | 3,700 | 3,710 | 3,670 | 3,710 | 1,600 |
| 2025/08/04 | 3,670 | 3,690 | 3,655 | 3,690 | 1,500 |
| 2025/08/01 | 3,655 | 3,675 | 3,640 | 3,675 | 800 |
| 2025/07/31 | 3,680 | 3,680 | 3,645 | 3,655 | 600 |
| 2025/07/30 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2025/07/29 | 3,590 | 3,685 | 3,590 | 3,625 | 1,300 |
| 2025/07/28 | 3,600 | 3,660 | 3,585 | 3,660 | 1,700 |
| 2025/07/25 | 3,545 | 3,600 | 3,545 | 3,580 | 1,800 |
| 2025/07/24 | 3,550 | 3,580 | 3,545 | 3,565 | 1,300 |
| 2025/07/23 | 3,545 | 3,575 | 3,525 | 3,550 | 1,200 |
| 2025/07/22 | 3,530 | 3,595 | 3,515 | 3,550 | 2,100 |
| 2025/07/18 | 3,635 | 3,635 | 3,485 | 3,550 | 4,100 |
| 2025/07/17 | 3,635 | 3,635 | 3,630 | 3,630 | 200 |
| 2025/07/16 | 3,670 | 3,670 | 3,640 | 3,640 | 1,400 |
| 2025/07/15 | 3,725 | 3,725 | 3,690 | 3,690 | 9,000 |
| 2025/07/14 | 3,650 | 3,690 | 3,650 | 3,690 | 3,600 |
| 2025/07/11 | 3,645 | 3,665 | 3,635 | 3,635 | 1,400 |
| 2025/07/10 | 3,640 | 3,655 | 3,630 | 3,645 | 1,000 |
| 2025/07/09 | 3,625 | 3,625 | 3,625 | 3,625 | 1,600 |
| 2025/07/08 | 3,600 | 3,625 | 3,600 | 3,615 | 700 |
| 2025/07/07 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2025/07/04 | 3,605 | 3,605 | 3,560 | 3,560 | 1,800 |
| 2025/07/03 | 3,650 | 3,650 | 3,600 | 3,600 | 600 |
| 2025/07/02 | 3,665 | 3,675 | 3,615 | 3,650 | 3,300 |
| 2025/07/01 | 3,670 | 3,675 | 3,660 | 3,660 | 400 |
| 2025/06/27 | 3,660 | 3,660 | 3,650 | 3,650 | 600 |
| 2025/06/26 | 3,685 | 3,690 | 3,640 | 3,690 | 4,500 |
| 2025/06/25 | 3,640 | 3,675 | 3,640 | 3,675 | 800 |
| 2025/06/24 | 3,620 | 3,660 | 3,620 | 3,650 | 1,000 |
| 2025/06/23 | 3,595 | 3,610 | 3,595 | 3,610 | 300 |
| 2025/06/20 | 3,600 | 3,600 | 3,585 | 3,590 | 800 |
| 2025/06/19 | 3,595 | 3,595 | 3,580 | 3,580 | 300 |
| 2025/06/17 | 3,600 | 3,600 | 3,595 | 3,595 | 400 |
| 2025/06/16 | 3,645 | 3,645 | 3,565 | 3,625 | 2,100 |
| 2025/06/13 | 3,610 | 3,615 | 3,605 | 3,605 | 400 |
| 2025/06/12 | 3,615 | 3,655 | 3,605 | 3,605 | 300 |
| 2025/06/11 | 3,655 | 3,655 | 3,615 | 3,615 | 400 |
| 2025/06/10 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2025/06/09 | 3,655 | 3,655 | 3,610 | 3,610 | 200 |
| 2025/06/06 | 3,655 | 3,655 | 3,600 | 3,610 | 600 |
| 2025/06/05 | 3,620 | 3,620 | 3,620 | 3,620 | 400 |
| 2025/06/04 | 3,660 | 3,660 | 3,625 | 3,660 | 700 |
| 2025/06/03 | 3,585 | 3,655 | 3,560 | 3,655 | 1,000 |
| 2025/06/02 | 3,590 | 3,590 | 3,560 | 3,585 | 600 |
| 2025/05/28 | 3,560 | 3,565 | 3,535 | 3,560 | 1,800 |
| 2025/05/27 | 3,465 | 3,540 | 3,440 | 3,540 | 4,200 |
| 2025/05/26 | 3,455 | 3,465 | 3,450 | 3,465 | 600 |
| 2025/05/23 | 3,430 | 3,480 | 3,430 | 3,480 | 700 |
| 2025/05/22 | 3,465 | 3,465 | 3,430 | 3,430 | 400 |
| 2025/05/21 | 3,480 | 3,480 | 3,470 | 3,470 | 400 |
| 2025/05/20 | 3,480 | 3,490 | 3,470 | 3,480 | 1,000 |
| 2025/05/19 | 3,465 | 3,495 | 3,465 | 3,495 | 1,100 |
| 2025/05/16 | 3,460 | 3,465 | 3,460 | 3,465 | 500 |
| 2025/05/15 | 3,475 | 3,475 | 3,435 | 3,460 | 1,200 |
| 2025/05/14 | 3,485 | 3,490 | 3,445 | 3,475 | 2,000 |
| 2025/05/13 | 3,490 | 3,490 | 3,455 | 3,485 | 3,600 |