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
2011/12/29 1,530 1,535 1,530 1,535 200
2011/12/28 1,530 1,530 1,530 1,530 100
2011/12/26 1,526 1,526 1,526 1,526 200
2011/12/15 1,620 1,620 1,503 1,503 3,300
2011/12/14 1,583 1,600 1,560 1,600 600
2011/12/13 1,564 1,564 1,560 1,560 200
2011/12/12 1,524 1,524 1,524 1,524 100
2011/12/09 1,520 1,520 1,503 1,503 200
2011/12/08 1,505 1,505 1,500 1,500 200
2011/12/07 1,505 1,505 1,500 1,505 300
2011/12/06 1,500 1,505 1,500 1,505 600
2011/12/05 1,500 1,500 1,500 1,500 200
2011/12/02 1,515 1,515 1,500 1,504 600
2011/12/01 1,526 1,550 1,526 1,550 1,600
2011/11/30 1,500 1,525 1,500 1,525 131,000
2011/11/29 1,460 1,500 1,460 1,500 20,700
2011/11/28 1,500 1,500 1,500 1,500 2,000
2011/11/25 1,500 1,500 1,500 1,500 1,300
2011/11/24 1,530 1,531 1,500 1,500 2,200
2011/11/22 1,539 1,540 1,539 1,539 700
2011/11/21 1,539 1,540 1,539 1,540 500
2011/11/18 1,540 1,540 1,540 1,540 600
2011/11/17 1,530 1,539 1,529 1,539 400
2011/11/16 1,535 1,535 1,535 1,535 100
2011/11/15 1,540 1,540 1,539 1,539 2,700
2011/11/14 1,540 1,570 1,539 1,570 1,700
2011/11/11 1,540 1,540 1,520 1,520 1,300
2011/11/10 1,525 1,535 1,525 1,535 200
2011/11/09 1,535 1,535 1,461 1,461 400
2011/11/08 1,530 1,530 1,530 1,530 100
2011/11/07 1,540 1,540 1,530 1,530 300
2011/11/04 1,535 1,540 1,535 1,540 300
2011/11/02 1,560 1,560 1,530 1,530 600
2011/11/01 1,560 1,560 1,540 1,540 1,200
2011/10/31 1,560 1,560 1,560 1,560 1,000
2011/10/28 1,560 1,560 1,560 1,560 1,500
2011/10/27 1,560 1,560 1,560 1,560 4,200
2011/10/26 1,560 1,560 1,560 1,560 800
2011/10/25 0 0 0 1,560 0
2011/10/24 0 0 0 1,560 0
2011/10/21 1,520 1,560 1,520 1,560 300
2011/10/20 1,560 1,560 1,560 1,560 200
2011/10/19 0 0 0 1,620 0
2011/10/18 0 0 0 1,620 0
2011/10/17 1,620 1,620 1,560 1,620 3,100
2011/10/14 1,580 1,610 1,580 1,610 800
2011/10/13 1,550 1,555 1,550 1,555 600
2011/10/12 1,550 1,550 1,550 1,550 400
2011/10/11 1,530 1,530 1,520 1,530 900
2011/10/07 0 0 0 1,520 0
2011/10/06 0 0 0 1,520 0
2011/10/05 1,520 1,520 1,520 1,520 500
2011/10/04 1,520 1,520 1,520 1,520 1,000
2011/10/03 1,532 1,532 1,500 1,500 1,400
2011/09/30 1,500 1,532 1,500 1,532 600
2011/09/29 0 0 0 1,500 0
2011/09/28 0 0 0 1,500 0
2011/09/27 0 0 0 1,500 0
2011/09/26 1,500 1,500 1,500 1,500 600
2011/09/22 0 0 0 1,500 0
2011/09/21 1,500 1,500 1,500 1,500 4,000
2011/09/20 1,448 1,515 1,448 1,500 1,400
2011/09/16 0 0 0 1,598 0
2011/09/15 1,620 1,620 1,598 1,598 2,400
2011/09/14 1,530 1,545 1,520 1,545 1,400
2011/09/13 1,530 1,530 1,530 1,530 300
2011/09/12 1,530 1,530 1,500 1,500 300
2011/09/09 1,540 1,540 1,530 1,530 1,700
2011/09/08 1,464 1,500 1,460 1,500 3,800
2011/09/07 1,410 1,410 1,405 1,405 200
2011/09/06 1,406 1,406 1,405 1,405 400
2011/09/05 0 0 0 1,425 0
2011/09/02 0 0 0 1,425 0
2011/09/01 1,441 1,441 1,425 1,425 400
2011/08/31 0 0 0 1,441 0
2011/08/30 0 0 0 1,441 0
2011/08/29 1,441 1,441 1,441 1,441 700
2011/08/26 0 0 0 1,441 0
2011/08/25 0 0 0 1,441 0
2011/08/24 0 0 0 1,441 0
2011/08/23 1,441 1,441 1,441 1,441 200
2011/08/22 1,422 1,422 1,380 1,381 900
2011/08/19 1,450 1,450 1,422 1,422 200
2011/08/18 1,485 1,485 1,485 1,485 100
2011/08/17 0 0 0 1,488 0
2011/08/16 1,488 1,488 1,488 1,488 200
2011/08/15 1,565 1,568 1,565 1,568 2,000
2011/08/12 1,468 1,470 1,468 1,470 700
2011/08/11 1,467 1,467 1,467 1,467 100
2011/08/10 1,460 1,460 1,460 1,460 500
2011/08/09 1,400 1,400 1,400 1,400 100
2011/08/08 0 0 0 1,431 0
2011/08/05 1,501 1,501 1,430 1,431 1,500
2011/08/04 1,510 1,510 1,510 1,510 100
2011/08/03 0 0 0 1,520 0
2011/08/02 0 0 0 1,520 0
2011/08/01 1,570 1,570 1,520 1,520 400
2011/07/29 0 0 0 1,570 0
2011/07/28 1,565 1,570 1,565 1,570 300
2011/07/27 0 0 0 1,570 0
2011/07/26 1,570 1,570 1,570 1,570 700
2011/07/25 0 0 0 1,580 0
2011/07/22 0 0 0 1,580 0
2011/07/21 0 0 0 1,580 0
2011/07/20 1,580 1,580 1,580 1,580 4,200
2011/07/19 0 0 0 1,580 0
2011/07/15 1,580 1,580 1,580 1,580 2,500
2011/07/14 1,580 1,580 1,580 1,580 1,000
2011/07/13 1,580 1,580 1,580 1,580 500
2011/07/12 1,580 1,580 1,580 1,580 900
2011/07/11 1,580 1,580 1,565 1,565 700
2011/07/08 1,580 1,590 1,580 1,580 30,900
2011/07/07 1,585 1,589 1,552 1,580 2,300
2011/07/06 1,583 1,586 1,582 1,583 1,700
2011/07/05 1,555 1,583 1,555 1,583 1,500
2011/07/04 0 0 0 1,552 0
2011/07/01 1,552 1,553 1,552 1,552 500
2011/06/30 1,553 1,571 1,549 1,552 5,900
2011/06/29 1,553 1,593 1,550 1,572 4,800
2011/06/28 1,549 1,552 1,549 1,552 200
2011/06/27 1,548 1,552 1,548 1,549 5,100
2011/06/24 1,550 1,550 1,548 1,548 400
2011/06/23 1,632 1,632 1,535 1,552 15,200
2011/06/22 1,530 1,550 1,530 1,550 200
2011/06/21 1,553 1,553 1,530 1,530 1,100
2011/06/20 1,553 1,564 1,550 1,564 3,400
2011/06/17 1,569 1,569 1,550 1,550 1,800
2011/06/16 1,547 1,547 1,547 1,547 300
2011/06/15 1,578 1,578 1,545 1,545 3,900
2011/06/14 1,551 1,565 1,551 1,565 1,600
2011/06/13 1,545 1,545 1,541 1,541 1,100
2011/06/10 1,540 1,540 1,540 1,540 200
2011/06/09 1,548 1,548 1,538 1,538 200
2011/06/08 1,538 1,538 1,538 1,538 100
2011/06/07 1,548 1,548 1,528 1,528 200
2011/06/06 1,550 1,550 1,530 1,530 300
2011/06/03 1,549 1,549 1,540 1,540 500
2011/06/02 1,550 1,550 1,500 1,539 1,900
2011/06/01 1,568 1,568 1,550 1,550 2,800
2011/05/31 1,577 1,577 1,541 1,543 1,600
2011/05/30 1,578 1,578 1,550 1,550 200
2011/05/27 1,579 1,579 1,579 1,579 300
2011/05/26 1,580 1,580 1,550 1,550 900
2011/05/25 1,550 1,550 1,550 1,550 100
2011/05/24 1,550 1,550 1,550 1,550 100
2011/05/23 1,583 1,583 1,550 1,550 200
2011/05/20 1,569 1,569 1,543 1,543 500
2011/05/19 1,569 1,569 1,569 1,569 100
2011/05/18 1,578 1,578 1,530 1,530 300
2011/05/17 1,578 1,578 1,578 1,578 100
2011/05/16 1,580 1,580 1,580 1,580 2,400
2011/05/13 1,555 1,555 1,550 1,550 1,000
2011/05/12 1,557 1,557 1,557 1,557 200
2011/05/11 1,550 1,553 1,529 1,530 1,100
2011/05/10 1,549 1,549 1,549 1,549 100
2011/05/09 1,520 1,520 1,510 1,510 200
2011/05/06 1,501 1,520 1,501 1,520 300
2011/05/02 1,520 1,520 1,520 1,520 600
2011/04/28 1,520 1,520 1,520 1,520 100
2011/04/27 1,482 1,482 1,460 1,460 500
2011/04/26 1,462 1,484 1,460 1,482 2,000
2011/04/25 1,499 1,499 1,460 1,460 1,500
2011/04/22 1,506 1,506 1,476 1,500 2,100
2011/04/21 1,545 1,545 1,506 1,506 800
2011/04/20 1,545 1,545 1,510 1,545 700
2011/04/19 1,551 1,551 1,545 1,545 800
2011/04/18 1,580 1,580 1,552 1,552 600
2011/04/15 1,578 1,586 1,547 1,586 2,800
2011/04/14 1,546 1,579 1,546 1,579 1,500
2011/04/13 1,560 1,562 1,560 1,562 600
2011/04/12 1,548 1,584 1,548 1,560 1,300
2011/04/11 1,560 1,560 1,548 1,548 600
2011/04/08 1,551 1,560 1,551 1,560 1,500
2011/04/07 1,600 1,600 1,535 1,551 900
2011/04/06 1,629 1,629 1,601 1,604 800
2011/04/05 1,612 1,629 1,612 1,629 1,200
2011/04/04 1,635 1,635 1,632 1,632 500
2011/04/01 0 0 0 1,635 0
2011/03/31 1,612 1,635 1,612 1,635 1,100
2011/03/30 1,607 1,638 1,607 1,638 1,300
2011/03/29 1,642 1,642 1,602 1,602 700
2011/03/28 1,684 1,697 1,684 1,697 800
2011/03/25 1,640 1,684 1,640 1,684 600
2011/03/24 1,640 1,640 1,640 1,640 500
2011/03/23 1,690 1,690 1,610 1,635 1,200
2011/03/22 1,630 1,700 1,630 1,700 2,700
2011/03/18 1,630 1,630 1,591 1,596 800
2011/03/17 1,630 1,630 1,629 1,630 300
2011/03/16 1,490 1,630 1,490 1,630 1,300
2011/03/15 1,685 1,694 1,383 1,400 2,900
2011/03/14 1,681 1,780 1,633 1,633 2,200
2011/03/11 1,784 1,784 1,761 1,761 700
2011/03/10 1,784 1,784 1,784 1,784 500
2011/03/09 1,789 1,789 1,785 1,785 700
2011/03/08 1,790 1,790 1,789 1,789 900
2011/03/07 1,788 1,790 1,788 1,790 1,400
2011/03/04 1,750 1,790 1,750 1,790 1,500
2011/03/03 1,790 1,790 1,790 1,790 900
2011/03/02 1,790 1,790 1,790 1,790 2,100
2011/03/01 1,790 1,790 1,790 1,790 600
2011/02/28 1,790 1,790 1,790 1,790 1,400
2011/02/25 1,790 1,790 1,783 1,790 900
2011/02/24 1,790 1,790 1,786 1,786 2,300
2011/02/23 1,788 1,790 1,788 1,790 600
2011/02/22 1,790 1,793 1,790 1,791 3,200
2011/02/21 1,790 1,791 1,790 1,790 800
2011/02/18 1,790 1,791 1,790 1,791 1,100
2011/02/17 1,787 1,798 1,787 1,795 800
2011/02/16 1,787 1,787 1,787 1,787 500
2011/02/15 1,830 1,830 1,787 1,787 2,100
2011/02/14 1,812 1,812 1,791 1,791 700
2011/02/10 1,773 1,773 1,773 1,773 500
2011/02/09 1,800 1,800 1,772 1,772 800
2011/02/08 1,800 1,800 1,800 1,800 700
2011/02/07 1,801 1,810 1,801 1,810 800
2011/02/04 1,770 1,790 1,770 1,790 1,000
2011/02/03 1,806 1,806 1,785 1,785 600
2011/02/02 1,801 1,840 1,800 1,840 600
2011/02/01 1,802 1,802 1,802 1,802 700
2011/01/31 0 0 0 1,850 0
2011/01/28 0 0 0 1,850 0
2011/01/27 0 0 0 1,850 0
2011/01/26 1,865 1,865 1,850 1,850 700
2011/01/25 0 0 0 1,850 0
2011/01/24 1,852 1,852 1,850 1,850 400
2011/01/21 0 0 0 1,863 0
2011/01/20 1,863 1,863 1,863 1,863 200
2011/01/19 1,863 1,863 1,863 1,863 300
2011/01/18 0 0 0 1,870 0
2011/01/17 1,870 1,870 1,870 1,870 1,700
2011/01/14 1,863 1,870 1,863 1,870 900
2011/01/13 1,870 1,870 1,870 1,870 400
2011/01/12 1,872 1,872 1,855 1,855 300
2011/01/11 1,872 1,872 1,872 1,872 100
2011/01/07 1,870 1,870 1,870 1,870 100
2011/01/06 1,850 1,855 1,850 1,855 900
2011/01/05 0 0 0 1,850 0
2011/01/04 1,850 1,850 1,850 1,850 300

このページの先頭へ