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
2007/12/28 2,420 2,420 2,420 2,420 500
2007/12/27 2,410 2,420 2,410 2,415 1,500
2007/12/26 2,400 2,420 2,400 2,410 1,100
2007/12/25 2,390 2,405 2,390 2,400 1,700
2007/12/21 2,385 2,395 2,385 2,395 1,100
2007/12/20 2,385 2,410 2,385 2,410 900
2007/12/19 2,380 2,390 2,375 2,380 10,300
2007/12/18 2,390 2,390 2,350 2,380 8,900
2007/12/17 2,390 2,390 2,375 2,390 13,700
2007/12/14 2,395 2,395 2,335 2,380 12,800
2007/12/13 2,400 2,400 2,390 2,390 3,500
2007/12/12 2,390 2,395 2,385 2,390 7,100
2007/12/11 2,395 2,410 2,395 2,400 400
2007/12/10 2,395 2,400 2,395 2,400 1,100
2007/12/07 2,390 2,400 2,390 2,400 3,200
2007/12/06 2,400 2,405 2,385 2,395 7,900
2007/12/05 2,380 2,400 2,380 2,395 5,900
2007/12/04 2,395 2,400 2,385 2,390 8,300
2007/12/03 2,425 2,425 2,375 2,390 7,300
2007/11/30 2,420 2,435 2,420 2,425 2,600
2007/11/29 2,410 2,430 2,410 2,420 2,900
2007/11/28 2,415 2,420 2,405 2,405 5,800
2007/11/27 2,410 2,425 2,400 2,410 6,600
2007/11/26 2,375 2,400 2,375 2,400 4,600
2007/11/22 2,375 2,375 2,340 2,370 3,600
2007/11/21 2,420 2,420 2,400 2,400 2,200
2007/11/20 2,410 2,410 2,390 2,410 6,200
2007/11/19 2,405 2,420 2,405 2,420 200
2007/11/16 2,435 2,435 2,405 2,410 4,500
2007/11/15 2,430 2,450 2,430 2,450 10,800
2007/11/14 2,420 2,430 2,420 2,425 3,400
2007/11/13 2,410 2,415 2,410 2,415 500
2007/11/12 2,410 2,420 2,410 2,420 6,300
2007/11/09 2,460 2,465 2,460 2,460 1,400
2007/11/08 2,465 2,465 2,460 2,460 1,000
2007/11/07 2,500 2,515 2,500 2,500 9,400
2007/11/06 2,485 2,500 2,485 2,500 2,700
2007/11/05 2,480 2,520 2,480 2,500 700
2007/11/02 2,525 2,525 2,500 2,505 3,300
2007/11/01 2,525 2,530 2,520 2,525 2,800
2007/10/31 2,505 2,525 2,490 2,525 3,100
2007/10/30 2,545 2,545 2,500 2,520 6,900
2007/10/29 2,520 2,545 2,520 2,545 1,000
2007/10/26 2,520 2,520 2,520 2,520 800
2007/10/25 2,505 2,515 2,505 2,515 800
2007/10/24 2,505 2,530 2,505 2,530 1,100
2007/10/23 2,485 2,545 2,485 2,545 400
2007/10/22 2,475 2,500 2,475 2,485 3,200
2007/10/19 2,520 2,520 2,490 2,515 9,900
2007/10/18 2,515 2,520 2,515 2,520 3,800
2007/10/17 2,510 2,520 2,510 2,520 400
2007/10/16 2,515 2,530 2,510 2,530 1,100
2007/10/15 2,550 2,550 2,525 2,525 6,400
2007/10/12 2,500 2,515 2,500 2,515 2,800
2007/10/11 2,505 2,545 2,500 2,530 2,800
2007/10/10 2,490 2,500 2,490 2,500 5,700
2007/10/09 2,495 2,500 2,480 2,485 10,600
2007/10/05 2,500 2,505 2,490 2,490 2,500
2007/10/04 2,495 2,505 2,495 2,505 500
2007/10/03 2,480 2,505 2,480 2,505 2,500
2007/10/02 2,480 2,500 2,475 2,500 4,100
2007/10/01 2,500 2,500 2,500 2,500 4,900
2007/09/28 2,450 2,500 2,450 2,500 400
2007/09/27 2,415 2,450 2,415 2,450 4,000
2007/09/26 2,410 2,420 2,410 2,415 2,700
2007/09/25 2,455 2,465 2,350 2,410 9,500
2007/09/21 2,450 2,450 2,450 2,450 500
2007/09/20 2,480 2,500 2,470 2,500 2,700
2007/09/19 2,535 2,535 2,495 2,510 4,200
2007/09/18 2,485 2,550 2,485 2,550 6,000
2007/09/14 2,460 2,480 2,460 2,480 3,300
2007/09/13 2,460 2,460 2,460 2,460 3,100
2007/09/12 2,450 2,475 2,450 2,460 4,100
2007/09/11 2,455 2,470 2,440 2,470 8,200
2007/09/10 2,475 2,475 2,450 2,455 3,500
2007/09/07 2,485 2,485 2,485 2,485 1,200
2007/09/06 2,480 2,485 2,480 2,485 1,500
2007/09/05 2,500 2,500 2,475 2,500 1,800
2007/09/04 2,505 2,510 2,500 2,500 5,700
2007/09/03 2,510 2,510 2,500 2,500 1,400
2007/08/31 2,500 2,510 2,500 2,510 5,400
2007/08/30 2,480 2,495 2,480 2,495 200
2007/08/29 2,490 2,490 2,455 2,460 2,000
2007/08/28 2,510 2,510 2,500 2,500 800
2007/08/27 2,505 2,505 2,505 2,505 400
2007/08/24 2,515 2,515 2,505 2,505 200
2007/08/23 2,500 2,500 2,500 2,500 1,100
2007/08/22 2,440 2,490 2,430 2,490 4,000
2007/08/21 2,480 2,480 2,480 2,480 600
2007/08/20 2,515 2,515 2,450 2,480 2,000
2007/08/17 2,500 2,500 2,390 2,395 16,600
2007/08/16 2,500 2,540 2,480 2,480 600
2007/08/15 2,585 2,585 2,570 2,580 1,500
2007/08/14 2,515 2,515 2,510 2,510 200
2007/08/13 2,460 2,540 2,460 2,505 1,900
2007/08/10 2,535 2,540 2,450 2,460 9,700
2007/08/09 2,600 2,600 2,580 2,580 4,900
2007/08/08 2,600 2,600 2,600 2,600 1,200
2007/08/07 2,600 2,600 2,600 2,600 400
2007/08/06 2,600 2,600 2,600 2,600 100
2007/08/03 2,555 2,600 2,555 2,600 3,500
2007/08/02 2,605 2,605 2,595 2,595 500
2007/08/01 2,650 2,650 2,605 2,605 1,600
2007/07/31 2,605 2,650 2,600 2,650 2,700
2007/07/30 2,590 2,600 2,550 2,600 10,100
2007/07/27 2,700 2,700 2,680 2,680 4,500
2007/07/26 2,705 2,710 2,700 2,700 3,200
2007/07/25 2,700 2,700 2,700 2,700 700
2007/07/24 2,710 2,720 2,700 2,700 2,300
2007/07/23 2,700 2,710 2,690 2,710 1,900
2007/07/20 2,675 2,710 2,675 2,710 5,400
2007/07/19 2,700 2,700 2,690 2,700 12,100
2007/07/18 2,690 2,690 2,660 2,665 800
2007/07/17 2,700 2,700 2,670 2,690 4,200
2007/07/13 2,650 2,675 2,650 2,675 900
2007/07/12 2,645 2,670 2,645 2,670 2,900
2007/07/11 2,655 2,655 2,645 2,650 1,800
2007/07/10 2,680 2,680 2,645 2,670 5,000
2007/07/09 2,685 2,685 2,660 2,680 1,200
2007/07/06 2,690 2,690 2,680 2,680 2,200
2007/07/05 2,670 2,670 2,665 2,670 1,100
2007/07/04 2,665 2,670 2,665 2,670 400
2007/07/03 2,675 2,675 2,655 2,655 300
2007/07/02 2,695 2,695 2,690 2,690 4,500
2007/06/29 2,690 2,690 2,690 2,690 300
2007/06/28 2,670 2,670 2,670 2,670 500
2007/06/27 2,675 2,675 2,670 2,670 600
2007/06/26 2,745 2,745 2,665 2,665 10,000
2007/06/25 2,635 2,665 2,635 2,665 3,600
2007/06/22 2,645 2,655 2,645 2,655 1,300
2007/06/21 2,635 2,640 2,630 2,640 3,700
2007/06/20 2,640 2,650 2,640 2,640 1,500
2007/06/19 2,635 2,640 2,635 2,640 2,600
2007/06/18 2,635 2,635 2,630 2,635 2,700
2007/06/15 2,675 2,675 2,630 2,630 2,100
2007/06/14 2,645 2,660 2,640 2,660 1,000
2007/06/13 2,645 2,645 2,645 2,645 400
2007/06/12 2,660 2,660 2,640 2,640 700
2007/06/11 2,645 2,660 2,645 2,660 2,400
2007/06/08 2,630 2,630 2,620 2,620 2,700
2007/06/07 2,620 2,625 2,620 2,625 2,500
2007/06/06 2,620 2,630 2,620 2,620 3,300
2007/06/05 2,620 2,625 2,620 2,625 1,700
2007/06/04 2,600 2,640 2,600 2,630 3,400
2007/06/01 2,635 2,635 2,580 2,580 4,700
2007/05/31 2,585 2,630 2,585 2,630 1,200
2007/05/30 2,610 2,610 2,605 2,610 2,600
2007/05/29 2,570 2,615 2,560 2,615 19,300
2007/05/28 2,615 2,615 2,610 2,610 1,000
2007/05/25 2,605 2,615 2,605 2,615 1,200
2007/05/24 2,640 2,670 2,615 2,615 4,300
2007/05/23 2,640 2,650 2,625 2,640 1,600
2007/05/22 2,645 2,680 2,620 2,670 7,400
2007/05/21 2,600 2,680 2,600 2,655 21,100
2007/05/18 2,600 2,600 2,600 2,600 4,600
2007/05/17 2,560 2,620 2,560 2,600 5,700
2007/05/16 2,560 2,600 2,560 2,600 1,600
2007/05/15 2,600 2,630 2,600 2,600 5,800
2007/05/14 2,530 2,565 2,510 2,560 3,100
2007/05/11 2,535 2,535 2,530 2,535 1,200
2007/05/10 2,530 2,550 2,520 2,535 6,500
2007/05/09 2,515 2,550 2,515 2,520 4,700
2007/05/08 2,615 2,615 2,500 2,500 6,500
2007/05/07 2,595 2,600 2,585 2,600 4,700
2007/05/02 2,565 2,600 2,565 2,585 2,300
2007/05/01 2,505 2,540 2,505 2,540 1,000
2007/04/27 2,500 2,500 2,495 2,500 1,400
2007/04/26 2,490 2,490 2,485 2,485 400
2007/04/25 2,495 2,495 2,475 2,475 200
2007/04/24 2,500 2,500 2,480 2,500 4,200
2007/04/23 2,510 2,510 2,500 2,500 10,600
2007/04/20 2,505 2,520 2,500 2,520 700
2007/04/19 2,475 2,500 2,475 2,500 1,000
2007/04/18 2,480 2,500 2,475 2,485 1,400
2007/04/17 2,505 2,510 2,505 2,505 2,300
2007/04/16 2,560 2,560 2,500 2,500 3,200
2007/04/13 2,580 2,580 2,495 2,525 6,900
2007/04/12 2,615 2,615 2,600 2,610 2,500
2007/04/11 2,635 2,645 2,615 2,615 4,600
2007/04/10 2,655 2,660 2,620 2,635 3,300
2007/04/09 2,670 2,695 2,665 2,665 3,300
2007/04/06 2,680 2,700 2,680 2,700 1,100
2007/04/05 2,705 2,705 2,695 2,695 3,500
2007/04/04 2,690 2,700 2,685 2,690 2,100
2007/04/03 2,680 2,715 2,680 2,695 3,000
2007/04/02 2,715 2,720 2,675 2,675 8,200
2007/03/30 2,655 2,695 2,655 2,695 1,900
2007/03/29 2,670 2,670 2,625 2,650 5,800
2007/03/28 2,690 2,695 2,670 2,675 5,500
2007/03/27 2,650 2,690 2,650 2,690 6,300
2007/03/26 2,720 2,750 2,705 2,750 10,500
2007/03/23 2,730 2,730 2,700 2,705 5,100
2007/03/22 2,735 2,735 2,685 2,730 6,700
2007/03/20 2,695 2,720 2,685 2,720 5,200
2007/03/19 2,685 2,695 2,680 2,695 4,500
2007/03/16 2,665 2,685 2,660 2,680 1,600
2007/03/15 2,675 2,680 2,645 2,655 4,800
2007/03/14 2,655 2,655 2,630 2,635 2,900
2007/03/13 2,670 2,670 2,665 2,665 700
2007/03/12 2,650 2,670 2,650 2,670 2,100
2007/03/09 2,650 2,685 2,640 2,645 6,000
2007/03/08 2,615 2,645 2,615 2,645 1,100
2007/03/07 2,650 2,670 2,610 2,610 7,000
2007/03/06 2,570 2,600 2,530 2,580 7,100
2007/03/05 2,680 2,680 2,590 2,600 10,200
2007/03/02 2,650 2,690 2,650 2,685 4,300
2007/03/01 2,700 2,700 2,640 2,690 5,700
2007/02/28 2,600 2,725 2,585 2,710 22,300
2007/02/27 2,730 2,745 2,725 2,725 6,700
2007/02/26 2,695 2,730 2,695 2,720 4,200
2007/02/23 2,660 2,680 2,660 2,680 5,900
2007/02/22 2,630 2,670 2,630 2,660 8,000
2007/02/21 2,625 2,635 2,625 2,630 3,000
2007/02/20 2,645 2,645 2,620 2,625 3,200
2007/02/19 2,620 2,650 2,615 2,620 4,200
2007/02/16 2,620 2,620 2,605 2,620 2,200
2007/02/15 2,595 2,635 2,595 2,620 8,300
2007/02/14 2,610 2,610 2,590 2,590 1,700
2007/02/13 2,600 2,620 2,600 2,600 5,600
2007/02/09 2,615 2,650 2,615 2,620 3,300
2007/02/08 2,600 2,670 2,600 2,615 6,600
2007/02/07 2,610 2,610 2,600 2,610 1,000
2007/02/06 2,600 2,615 2,590 2,600 9,600
2007/02/05 2,545 2,605 2,545 2,605 7,700
2007/02/02 2,510 2,540 2,510 2,540 3,900
2007/02/01 2,540 2,540 2,510 2,540 1,000
2007/01/31 2,495 2,550 2,495 2,550 5,400
2007/01/30 2,485 2,500 2,485 2,495 5,800
2007/01/29 2,485 2,495 2,470 2,480 5,300
2007/01/26 2,475 2,490 2,465 2,485 4,300
2007/01/25 2,495 2,500 2,475 2,475 5,000
2007/01/24 2,470 2,505 2,470 2,505 6,100
2007/01/23 2,460 2,470 2,450 2,465 4,300
2007/01/22 2,460 2,470 2,460 2,460 3,100
2007/01/19 2,465 2,470 2,465 2,465 2,000
2007/01/18 2,475 2,475 2,455 2,470 1,300
2007/01/17 2,455 2,480 2,455 2,480 1,200
2007/01/16 2,465 2,485 2,460 2,485 500
2007/01/15 2,500 2,500 2,450 2,485 10,000
2007/01/12 2,460 2,490 2,460 2,490 5,000
2007/01/11 2,465 2,470 2,460 2,460 1,500
2007/01/10 2,490 2,490 2,440 2,460 3,700
2007/01/09 2,450 2,495 2,450 2,490 5,000
2007/01/05 2,450 2,450 2,440 2,450 5,000
2007/01/04 2,455 2,465 2,450 2,450 2,000

このページの先頭へ