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
2014/12/30 1,808 1,808 1,803 1,808 1,300
2014/12/29 1,804 1,807 1,804 1,807 1,100
2014/12/26 1,808 1,808 1,793 1,804 1,400
2014/12/25 1,800 1,803 1,780 1,780 3,600
2014/12/24 1,802 1,807 1,800 1,803 1,500
2014/12/22 1,805 1,805 1,801 1,801 1,100
2014/12/19 1,791 1,809 1,791 1,805 1,800
2014/12/18 1,808 1,809 1,790 1,790 1,700
2014/12/17 1,809 1,809 1,804 1,808 2,500
2014/12/16 1,799 1,799 1,792 1,792 800
2014/12/15 1,795 1,803 1,793 1,799 3,100
2014/12/12 1,796 1,805 1,796 1,799 1,400
2014/12/11 1,800 1,803 1,796 1,803 1,300
2014/12/10 1,797 1,799 1,794 1,795 1,000
2014/12/09 1,796 1,797 1,795 1,795 1,500
2014/12/08 1,793 1,799 1,793 1,795 1,500
2014/12/05 1,793 1,793 1,793 1,793 400
2014/12/04 1,793 1,794 1,790 1,790 1,700
2014/12/03 1,793 1,793 1,790 1,790 2,000
2014/12/02 1,800 1,800 1,791 1,792 1,600
2014/12/01 1,799 1,804 1,793 1,793 4,800
2014/11/28 1,793 1,793 1,792 1,792 1,200
2014/11/27 1,790 1,790 1,790 1,790 100
2014/11/26 1,795 1,795 1,792 1,792 1,000
2014/11/25 1,793 1,795 1,790 1,792 1,700
2014/11/21 1,786 1,786 1,781 1,785 900
2014/11/20 1,787 1,787 1,778 1,786 400
2014/11/19 1,791 1,791 1,752 1,779 1,400
2014/11/18 1,768 1,772 1,768 1,772 1,100
2014/11/17 1,770 1,775 1,770 1,775 3,400
2014/11/14 1,768 1,776 1,768 1,774 7,300
2014/11/13 1,802 1,802 1,793 1,793 300
2014/11/12 1,799 1,800 1,796 1,796 3,300
2014/11/11 1,799 1,799 1,799 1,799 800
2014/11/10 1,790 1,800 1,787 1,787 2,200
2014/11/07 1,800 1,801 1,788 1,788 1,200
2014/11/06 1,785 1,802 1,785 1,802 1,000
2014/11/05 1,770 1,780 1,763 1,780 1,000
2014/11/04 1,809 1,810 1,809 1,810 3,000
2014/10/31 1,785 1,800 1,777 1,798 2,500
2014/10/30 1,785 1,785 1,776 1,776 400
2014/10/29 1,795 1,795 1,795 1,795 100
2014/10/28 1,799 1,799 1,771 1,771 1,300
2014/10/27 1,771 1,771 1,771 1,771 400
2014/10/24 1,763 1,763 1,762 1,762 200
2014/10/23 1,747 1,747 1,745 1,747 500
2014/10/22 1,758 1,758 1,730 1,745 900
2014/10/21 1,758 1,758 1,746 1,747 700
2014/10/20 1,746 1,760 1,746 1,758 1,000
2014/10/17 1,766 1,770 1,756 1,761 800
2014/10/16 1,798 1,798 1,765 1,765 800
2014/10/15 1,800 1,804 1,800 1,804 2,000
2014/10/14 1,807 1,810 1,805 1,810 800
2014/10/10 1,805 1,808 1,805 1,806 500
2014/10/09 1,832 1,832 1,802 1,802 2,000
2014/10/08 1,805 1,805 1,802 1,802 200
2014/10/07 1,828 1,828 1,828 1,828 200
2014/10/06 1,821 1,821 1,821 1,821 100
2014/10/03 1,842 1,842 1,814 1,841 700
2014/10/02 1,811 1,843 1,811 1,816 600
2014/10/01 1,825 1,844 1,825 1,844 1,100
2014/09/30 1,826 1,826 1,826 1,826 100
2014/09/26 1,854 1,854 1,840 1,840 800
2014/09/25 1,845 1,846 1,845 1,845 800
2014/09/24 1,843 1,844 1,843 1,843 300
2014/09/22 1,820 1,845 1,820 1,845 200
2014/09/19 1,846 1,846 1,825 1,825 200
2014/09/18 1,846 1,846 1,846 1,846 700
2014/09/17 1,846 1,848 1,846 1,846 800
2014/09/16 1,815 1,850 1,814 1,848 9,700
2014/09/12 1,800 1,810 1,800 1,810 3,200
2014/09/11 1,799 1,799 1,799 1,799 100
2014/09/10 1,800 1,800 1,788 1,799 1,000
2014/09/09 1,799 1,800 1,799 1,800 1,000
2014/09/08 1,784 1,800 1,784 1,800 500
2014/09/05 1,791 1,791 1,791 1,791 200
2014/09/04 1,791 1,791 1,791 1,791 500
2014/09/03 1,802 1,802 1,800 1,800 1,500
2014/09/02 1,820 1,820 1,820 1,820 400
2014/09/01 1,800 1,815 1,800 1,815 1,400
2014/08/29 1,800 1,800 1,800 1,800 100
2014/08/28 1,800 1,800 1,800 1,800 300
2014/08/27 1,799 1,812 1,799 1,804 700
2014/08/26 1,850 1,850 1,800 1,830 3,600
2014/08/25 1,776 1,795 1,776 1,795 400
2014/08/22 1,770 1,794 1,770 1,794 300
2014/08/20 1,760 1,800 1,760 1,800 2,700
2014/08/19 1,777 1,800 1,777 1,800 1,700
2014/08/18 1,777 1,777 1,777 1,777 100
2014/08/15 1,796 1,796 1,792 1,792 1,800
2014/08/14 1,778 1,779 1,774 1,779 900
2014/08/13 1,770 1,771 1,768 1,768 1,300
2014/08/12 1,768 1,768 1,768 1,768 200
2014/08/11 1,767 1,767 1,767 1,767 200
2014/08/08 1,760 1,767 1,760 1,760 300
2014/08/07 1,775 1,775 1,775 1,775 100
2014/08/04 1,751 1,755 1,751 1,755 200
2014/08/01 1,765 1,765 1,765 1,765 700
2014/07/31 1,762 1,762 1,755 1,755 400
2014/07/30 1,755 1,755 1,755 1,755 200
2014/07/29 1,762 1,762 1,755 1,755 1,300
2014/07/28 1,785 1,785 1,762 1,762 1,700
2014/07/25 1,780 1,780 1,779 1,779 500
2014/07/24 1,779 1,779 1,779 1,779 100
2014/07/22 1,770 1,776 1,766 1,776 600
2014/07/18 1,771 1,771 1,771 1,771 100
2014/07/17 1,770 1,770 1,770 1,770 100
2014/07/15 1,790 1,790 1,760 1,761 3,100
2014/07/14 1,780 1,789 1,760 1,789 1,500
2014/07/11 1,779 1,779 1,779 1,779 100
2014/07/10 1,779 1,779 1,779 1,779 300
2014/07/09 1,773 1,773 1,760 1,760 2,800
2014/07/08 1,783 1,784 1,773 1,773 400
2014/07/07 1,770 1,784 1,770 1,784 300
2014/07/04 1,791 1,791 1,767 1,767 200
2014/07/03 1,790 1,791 1,777 1,777 1,100
2014/07/02 1,800 1,800 1,799 1,799 600
2014/07/01 1,814 1,814 1,799 1,799 500
2014/06/30 1,816 1,816 1,816 1,816 100
2014/06/27 1,780 1,824 1,780 1,824 300
2014/06/26 1,837 1,837 1,762 1,765 4,300
2014/06/25 1,756 1,762 1,756 1,757 600
2014/06/24 1,743 1,743 1,743 1,743 1,000
2014/06/23 1,850 1,850 1,783 1,783 4,000
2014/06/20 1,761 1,761 1,761 1,761 300
2014/06/18 1,770 1,770 1,770 1,770 700
2014/06/17 1,790 1,790 1,749 1,760 3,100
2014/06/16 1,745 1,804 1,745 1,799 7,900
2014/06/13 1,750 1,750 1,722 1,735 3,100
2014/06/12 1,722 1,739 1,722 1,731 2,300
2014/06/11 1,740 1,755 1,739 1,755 1,300
2014/06/09 1,781 1,781 1,749 1,749 2,200
2014/06/06 1,702 1,702 1,701 1,701 1,000
2014/06/04 1,705 1,705 1,702 1,702 800
2014/06/03 1,714 1,714 1,703 1,703 200
2014/06/02 1,702 1,702 1,700 1,700 1,300
2014/05/30 1,706 1,706 1,701 1,701 200
2014/05/27 1,738 1,738 1,720 1,720 300
2014/05/26 1,740 1,740 1,740 1,740 400
2014/05/23 1,697 1,700 1,697 1,700 300
2014/05/22 1,697 1,697 1,696 1,696 500
2014/05/20 1,698 1,698 1,698 1,698 100
2014/05/19 1,700 1,720 1,700 1,720 300
2014/05/16 1,701 1,701 1,701 1,701 300
2014/05/15 1,715 1,715 1,705 1,706 2,000
2014/05/14 1,705 1,716 1,705 1,716 1,300
2014/05/13 1,700 1,702 1,700 1,700 1,500
2014/05/12 1,698 1,700 1,698 1,700 1,900
2014/05/09 1,700 1,700 1,698 1,698 1,200
2014/05/08 1,710 1,710 1,701 1,701 1,300
2014/05/01 1,720 1,720 1,720 1,720 300
2014/04/30 1,710 1,710 1,710 1,710 1,000
2014/04/28 1,719 1,719 1,719 1,719 500
2014/04/25 1,703 1,703 1,703 1,703 800
2014/04/24 1,720 1,720 1,718 1,718 300
2014/04/23 1,720 1,720 1,720 1,720 100
2014/04/21 1,737 1,737 1,712 1,712 400
2014/04/15 1,737 1,737 1,711 1,711 1,900
2014/04/14 1,715 1,737 1,702 1,737 1,200
2014/04/11 1,719 1,719 1,704 1,704 700
2014/04/10 1,742 1,742 1,718 1,718 200
2014/04/09 1,717 1,717 1,703 1,703 1,400
2014/04/07 1,741 1,741 1,728 1,728 400
2014/04/04 1,728 1,728 1,728 1,728 100
2014/04/03 1,741 1,741 1,731 1,731 1,000
2014/04/02 1,788 1,788 1,736 1,740 500
2014/04/01 1,795 1,795 1,795 1,795 300
2014/03/31 1,725 1,725 1,725 1,725 600
2014/03/28 1,725 1,725 1,725 1,725 100
2014/03/27 1,739 1,745 1,739 1,741 1,200
2014/03/26 1,819 1,819 1,808 1,819 2,600
2014/03/25 1,825 1,825 1,809 1,810 1,500
2014/03/24 1,825 1,828 1,810 1,828 700
2014/03/20 1,828 1,828 1,810 1,810 800
2014/03/19 1,818 1,818 1,818 1,818 100
2014/03/18 1,810 1,829 1,810 1,810 1,300
2014/03/17 1,828 1,828 1,820 1,820 1,900
2014/03/14 1,825 1,825 1,814 1,821 1,800
2014/03/13 1,827 1,827 1,822 1,823 1,300
2014/03/12 1,827 1,827 1,821 1,826 300
2014/03/11 1,821 1,821 1,821 1,821 300
2014/03/10 1,829 1,829 1,821 1,821 600
2014/03/07 1,810 1,810 1,801 1,801 800
2014/03/06 1,809 1,820 1,796 1,820 700
2014/03/05 1,810 1,812 1,796 1,812 800
2014/03/03 1,837 1,837 1,786 1,786 1,500
2014/02/28 1,795 1,824 1,788 1,788 600
2014/02/27 1,784 1,838 1,784 1,838 400
2014/02/26 1,800 1,840 1,800 1,840 2,500
2014/02/25 1,820 1,820 1,780 1,780 1,400
2014/02/24 1,768 1,768 1,768 1,768 100
2014/02/21 1,742 1,768 1,742 1,768 200
2014/02/20 1,775 1,775 1,740 1,740 1,100
2014/02/19 1,775 1,795 1,775 1,795 400
2014/02/18 1,770 1,770 1,770 1,770 100
2014/02/17 1,790 1,790 1,770 1,780 2,000
2014/02/14 1,777 1,780 1,756 1,760 1,100
2014/02/13 1,775 1,775 1,775 1,775 1,200
2014/02/12 1,763 1,765 1,763 1,765 800
2014/02/10 1,725 1,740 1,725 1,740 500
2014/02/07 1,722 1,739 1,722 1,722 400
2014/02/06 1,725 1,725 1,725 1,725 100
2014/02/05 1,769 1,769 1,719 1,719 1,400
2014/02/04 1,761 1,775 1,700 1,775 2,000
2014/02/03 1,797 1,797 1,780 1,780 1,000
2014/01/31 1,780 1,797 1,780 1,781 1,300
2014/01/30 1,800 1,800 1,785 1,800 1,200
2014/01/29 1,799 1,800 1,799 1,800 900
2014/01/28 1,785 1,800 1,785 1,799 1,400
2014/01/27 1,800 1,800 1,771 1,773 1,200
2014/01/24 1,800 1,800 1,761 1,786 1,700
2014/01/23 1,820 1,822 1,800 1,800 1,400
2014/01/22 1,812 1,822 1,812 1,816 400
2014/01/21 1,814 1,824 1,813 1,813 1,200
2014/01/20 1,812 1,814 1,812 1,813 1,100
2014/01/17 1,810 1,810 1,804 1,810 900
2014/01/16 1,810 1,817 1,810 1,810 1,700
2014/01/15 1,808 1,808 1,805 1,808 2,300
2014/01/14 1,805 1,806 1,804 1,806 1,300
2014/01/10 1,801 1,803 1,801 1,803 900
2014/01/09 1,800 1,800 1,800 1,800 800
2014/01/08 1,794 1,794 1,794 1,794 200
2014/01/07 1,799 1,799 1,777 1,777 1,300
2014/01/06 1,792 1,792 1,792 1,792 500

このページの先頭へ