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
2012/12/28 1,762 1,763 1,762 1,763 1,300
2012/12/27 1,757 1,770 1,757 1,762 1,300
2012/12/26 1,760 1,760 1,757 1,757 1,900
2012/12/25 1,753 1,755 1,752 1,752 700
2012/12/21 1,752 1,759 1,752 1,752 1,800
2012/12/20 1,745 1,750 1,745 1,750 700
2012/12/19 1,735 1,745 1,735 1,745 800
2012/12/18 1,736 1,736 1,735 1,735 2,100
2012/12/17 1,704 1,720 1,704 1,708 2,900
2012/12/14 1,731 1,731 1,729 1,730 1,500
2012/12/13 1,738 1,738 1,731 1,731 600
2012/12/12 1,740 1,740 1,730 1,739 600
2012/12/11 1,730 1,730 1,730 1,730 400
2012/12/10 1,730 1,730 1,725 1,730 1,100
2012/12/07 1,740 1,740 1,730 1,730 200
2012/12/06 1,710 1,710 1,710 1,710 1,000
2012/12/05 1,719 1,719 1,719 1,719 1,400
2012/12/04 1,734 1,750 1,734 1,747 800
2012/12/03 1,749 1,749 1,747 1,747 500
2012/11/28 1,755 1,755 1,755 1,755 100
2012/11/27 1,750 1,750 1,730 1,730 1,900
2012/11/26 1,790 1,790 1,750 1,750 700
2012/11/22 1,750 1,750 1,740 1,750 800
2012/11/20 1,760 1,760 1,760 1,760 200
2012/11/19 1,798 1,798 1,758 1,758 200
2012/11/16 1,799 1,799 1,759 1,790 400
2012/11/15 1,776 1,780 1,776 1,780 2,000
2012/11/14 1,755 1,775 1,752 1,775 600
2012/11/13 1,780 1,780 1,751 1,751 400
2012/11/12 1,776 1,776 1,776 1,776 400
2012/11/09 1,730 1,740 1,730 1,740 400
2012/11/07 1,730 1,730 1,730 1,730 900
2012/11/06 1,750 1,750 1,750 1,750 400
2012/11/05 1,750 1,750 1,750 1,750 100
2012/11/01 1,792 1,792 1,792 1,792 300
2012/10/30 1,778 1,778 1,778 1,778 300
2012/10/26 1,778 1,778 1,778 1,778 400
2012/10/25 1,730 1,730 1,730 1,730 600
2012/10/22 1,730 1,730 1,715 1,715 200
2012/10/19 1,780 1,780 1,730 1,730 400
2012/10/17 1,780 1,780 1,780 1,780 100
2012/10/15 1,849 1,849 1,849 1,849 1,700
2012/10/12 1,730 1,730 1,726 1,730 800
2012/10/11 1,713 1,728 1,712 1,728 500
2012/10/10 1,728 1,728 1,711 1,711 200
2012/10/01 1,730 1,730 1,729 1,729 400
2012/09/26 1,731 1,731 1,731 1,731 400
2012/09/25 1,690 1,691 1,690 1,691 1,200
2012/09/24 1,698 1,698 1,698 1,698 100
2012/09/19 1,738 1,738 1,738 1,738 100
2012/09/18 1,715 1,715 1,715 1,715 1,800
2012/09/14 1,722 1,722 1,713 1,715 1,100
2012/09/13 1,710 1,710 1,710 1,710 400
2012/09/12 1,717 1,717 1,717 1,717 100
2012/09/11 1,685 1,685 1,685 1,685 100
2012/09/10 1,680 1,680 1,680 1,680 100
2012/09/07 1,699 1,699 1,699 1,699 100
2012/09/06 1,680 1,680 1,680 1,680 100
2012/09/05 1,670 1,685 1,670 1,670 400
2012/09/03 1,710 1,710 1,710 1,710 400
2012/08/31 1,674 1,674 1,673 1,673 300
2012/08/30 1,700 1,700 1,700 1,700 200
2012/08/28 1,700 1,700 1,700 1,700 100
2012/08/27 1,700 1,700 1,700 1,700 1,100
2012/08/23 1,651 1,651 1,651 1,651 100
2012/08/22 1,660 1,660 1,660 1,660 200
2012/08/20 1,700 1,700 1,700 1,700 1,800
2012/08/17 1,640 1,640 1,640 1,640 100
2012/08/15 1,670 1,690 1,650 1,650 2,100
2012/08/14 1,755 1,755 1,700 1,729 1,700
2012/08/13 1,700 1,700 1,700 1,700 600
2012/08/10 1,690 1,690 1,690 1,690 300
2012/08/08 1,685 1,685 1,685 1,685 300
2012/08/07 1,702 1,702 1,680 1,680 1,000
2012/08/06 1,702 1,702 1,702 1,702 100
2012/08/01 1,734 1,734 1,734 1,734 300
2012/07/31 1,690 1,690 1,690 1,690 200
2012/07/30 1,700 1,700 1,700 1,700 100
2012/07/26 1,760 1,760 1,760 1,760 500
2012/07/23 1,719 1,719 1,719 1,719 100
2012/07/20 1,799 1,799 1,799 1,799 100
2012/07/19 1,715 1,739 1,715 1,739 500
2012/07/17 1,835 1,835 1,835 1,835 1,700
2012/07/13 1,820 1,820 1,788 1,810 700
2012/07/12 1,750 1,800 1,750 1,800 800
2012/07/11 1,810 1,810 1,810 1,810 100
2012/07/06 1,730 1,730 1,730 1,730 100
2012/07/04 1,710 1,710 1,710 1,710 200
2012/07/02 1,820 1,820 1,703 1,703 400
2012/06/28 1,700 1,700 1,700 1,700 100
2012/06/27 1,820 1,820 1,820 1,820 100
2012/06/26 1,898 1,898 1,700 1,700 4,000
2012/06/25 1,850 1,850 1,645 1,645 6,500
2012/06/19 1,681 1,681 1,675 1,675 1,400
2012/06/18 1,600 1,601 1,600 1,601 2,100
2012/06/15 1,590 1,590 1,590 1,590 2,000
2012/06/14 1,590 1,590 1,590 1,590 1,700
2012/06/13 1,598 1,600 1,595 1,600 400
2012/06/12 1,600 1,600 1,580 1,580 300
2012/06/11 1,599 1,599 1,599 1,599 100
2012/06/05 1,580 1,580 1,580 1,580 500
2012/06/04 1,510 1,510 1,500 1,500 800
2012/06/01 1,600 1,600 1,590 1,590 400
2012/05/28 1,580 1,580 1,580 1,580 500
2012/05/25 1,540 1,540 1,540 1,540 200
2012/05/24 1,540 1,540 1,500 1,540 1,600
2012/05/23 1,540 1,540 1,540 1,540 100
2012/05/22 1,540 1,540 1,540 1,540 800
2012/05/21 1,540 1,540 1,540 1,540 200
2012/05/17 1,535 1,535 1,535 1,535 200
2012/05/16 1,555 1,555 1,555 1,555 800
2012/05/15 1,640 1,640 1,611 1,611 1,900
2012/05/14 1,664 1,664 1,630 1,640 1,300
2012/05/11 1,669 1,669 1,669 1,669 100
2012/05/10 1,665 1,665 1,650 1,650 200
2012/05/01 1,670 1,670 1,670 1,670 300
2012/04/27 1,650 1,650 1,650 1,650 200
2012/04/26 1,650 1,650 1,650 1,650 1,200
2012/04/23 1,660 1,660 1,650 1,650 600
2012/04/20 1,650 1,650 1,650 1,650 300
2012/04/19 1,650 1,650 1,640 1,640 2,300
2012/04/18 1,691 1,691 1,691 1,691 100
2012/04/16 1,770 1,770 1,770 1,770 1,800
2012/04/13 1,708 1,748 1,621 1,748 1,600
2012/04/12 1,705 1,705 1,680 1,680 1,000
2012/04/11 1,749 1,749 1,681 1,681 600
2012/04/10 1,700 1,700 1,695 1,695 500
2012/04/09 1,700 1,700 1,700 1,700 400
2012/04/05 1,700 1,700 1,700 1,700 200
2012/04/04 1,708 1,708 1,708 1,708 100
2012/04/03 1,720 1,720 1,680 1,680 200
2012/04/02 1,770 1,770 1,730 1,730 1,000
2012/03/28 1,730 1,770 1,730 1,770 400
2012/03/27 1,850 1,850 1,850 1,850 100
2012/03/26 1,885 1,885 1,850 1,850 600
2012/03/23 1,850 1,850 1,850 1,850 200
2012/03/22 1,850 1,850 1,850 1,850 200
2012/03/21 1,880 1,880 1,880 1,880 100
2012/03/19 1,880 1,880 1,879 1,879 300
2012/03/16 1,850 1,850 1,850 1,850 200
2012/03/15 1,880 1,880 1,880 1,880 1,600
2012/03/14 1,860 1,861 1,850 1,860 1,200
2012/03/13 1,849 1,849 1,841 1,841 300
2012/03/12 1,840 1,840 1,840 1,840 500
2012/03/08 1,830 1,830 1,750 1,779 700
2012/03/06 1,790 1,790 1,790 1,790 200
2012/03/05 1,811 1,811 1,809 1,809 300
2012/03/01 1,889 1,889 1,889 1,889 300
2012/02/29 1,850 1,850 1,850 1,850 1,100
2012/02/28 1,820 1,820 1,820 1,820 700
2012/02/27 1,820 1,820 1,800 1,800 1,100
2012/02/21 1,700 1,700 1,700 1,700 1,000
2012/02/17 1,680 1,680 1,680 1,680 100
2012/02/16 1,675 1,675 1,675 1,675 600
2012/02/15 1,675 1,675 1,675 1,675 3,000
2012/02/14 1,660 1,680 1,660 1,678 2,300
2012/02/13 1,659 1,659 1,659 1,659 100
2012/02/10 1,620 1,620 1,620 1,620 500
2012/02/09 1,619 1,619 1,619 1,619 100
2012/02/08 1,580 1,620 1,580 1,620 300
2012/02/06 1,619 1,619 1,619 1,619 100
2012/02/01 1,595 1,595 1,595 1,595 300
2012/01/31 1,561 1,561 1,561 1,561 100
2012/01/25 1,550 1,550 1,540 1,550 700
2012/01/23 1,580 1,580 1,580 1,580 800
2012/01/18 1,600 1,600 1,590 1,590 300
2012/01/16 1,619 1,619 1,619 1,619 1,900
2012/01/13 1,599 1,599 1,585 1,599 600
2012/01/12 1,598 1,598 1,562 1,562 500
2012/01/11 1,561 1,561 1,561 1,561 100
2012/01/10 1,540 1,560 1,540 1,560 500
2012/01/04 1,545 1,545 1,540 1,540 500

このページの先頭へ