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
2015/12/30 2,023 2,023 2,022 2,022 400
2015/12/29 2,018 2,020 2,001 2,015 900
2015/12/28 2,020 2,020 1,999 1,999 1,500
2015/12/25 2,000 2,000 1,990 2,000 600
2015/12/24 1,999 2,000 1,980 1,989 1,900
2015/12/22 2,000 2,000 1,999 1,999 600
2015/12/21 1,980 1,999 1,966 1,980 2,200
2015/12/18 2,002 2,019 1,981 1,981 2,100
2015/12/17 2,024 2,026 2,010 2,015 2,700
2015/12/16 1,995 2,015 1,995 2,015 500
2015/12/15 1,996 1,996 1,992 1,992 1,600
2015/12/14 2,002 2,002 1,980 1,991 2,200
2015/12/11 2,006 2,019 2,006 2,007 1,300
2015/12/10 2,019 2,025 2,005 2,005 1,800
2015/12/09 2,019 2,020 2,019 2,019 1,100
2015/12/08 2,019 2,026 2,018 2,026 2,600
2015/12/07 2,015 2,018 2,015 2,018 2,000
2015/12/04 2,008 2,015 2,008 2,015 1,600
2015/12/03 2,006 2,015 2,005 2,015 500
2015/12/02 2,014 2,015 2,006 2,015 2,100
2015/12/01 2,015 2,015 2,001 2,012 1,900
2015/11/30 2,012 2,012 2,000 2,000 700
2015/11/27 2,003 2,012 2,001 2,012 800
2015/11/26 2,013 2,013 2,012 2,012 1,100
2015/11/25 2,003 2,008 2,003 2,008 400
2015/11/24 2,008 2,010 2,003 2,003 1,000
2015/11/20 2,004 2,014 2,004 2,008 300
2015/11/19 2,000 2,012 2,000 2,010 500
2015/11/18 1,994 2,012 1,994 2,000 300
2015/11/17 1,993 1,993 1,993 1,993 200
2015/11/16 2,013 2,015 1,915 2,012 4,900
2015/11/13 2,014 2,014 2,004 2,013 700
2015/11/12 2,013 2,013 1,999 2,013 700
2015/11/11 2,000 2,010 1,997 1,997 1,200
2015/11/10 1,993 1,995 1,985 1,995 700
2015/11/09 1,986 1,994 1,985 1,992 1,100
2015/11/06 1,982 1,983 1,982 1,983 300
2015/11/05 1,983 1,983 1,983 1,983 100
2015/11/04 1,975 1,983 1,975 1,983 200
2015/11/02 1,985 1,985 1,970 1,975 1,000
2015/10/30 1,956 1,960 1,955 1,955 900
2015/10/29 1,956 1,960 1,950 1,956 1,400
2015/10/28 1,950 1,951 1,950 1,951 400
2015/10/27 1,950 1,950 1,950 1,950 200
2015/10/26 1,949 1,989 1,949 1,950 1,600
2015/10/23 1,925 1,929 1,925 1,925 1,200
2015/10/22 1,909 1,909 1,909 1,909 100
2015/10/21 1,906 1,909 1,906 1,909 300
2015/10/20 1,947 1,947 1,906 1,906 800
2015/10/19 1,911 1,948 1,911 1,948 900
2015/10/16 1,911 1,911 1,896 1,911 1,700
2015/10/15 1,930 1,930 1,911 1,911 2,300
2015/10/14 1,938 1,938 1,916 1,930 700
2015/10/13 1,931 1,931 1,910 1,917 2,600
2015/10/09 1,912 1,931 1,912 1,931 600
2015/10/08 1,902 1,902 1,902 1,902 200
2015/10/07 1,901 1,910 1,901 1,902 400
2015/10/06 1,901 1,910 1,901 1,901 1,000
2015/10/05 1,890 1,900 1,890 1,890 900
2015/10/02 1,880 1,889 1,876 1,883 400
2015/10/01 1,880 1,880 1,874 1,874 400
2015/09/30 1,825 1,874 1,825 1,874 500
2015/09/29 1,890 1,890 1,800 1,820 4,800
2015/09/28 1,895 1,895 1,890 1,890 1,600
2015/09/25 1,892 1,909 1,892 1,909 1,000
2015/09/24 1,940 1,940 1,891 1,891 2,200
2015/09/18 1,976 1,976 1,941 1,941 200
2015/09/17 1,968 1,969 1,946 1,946 700
2015/09/16 1,968 1,968 1,968 1,968 100
2015/09/15 1,940 1,950 1,940 1,940 2,000
2015/09/14 1,940 1,944 1,940 1,940 1,300
2015/09/11 1,930 1,935 1,930 1,935 400
2015/09/10 1,920 1,921 1,910 1,910 600
2015/09/09 1,895 1,920 1,895 1,920 600
2015/09/08 1,881 1,894 1,880 1,894 1,500
2015/09/07 1,890 1,956 1,887 1,905 2,700
2015/09/04 1,989 1,989 1,956 1,956 2,800
2015/09/03 1,983 1,999 1,965 1,970 900
2015/09/02 1,965 1,965 1,960 1,964 900
2015/09/01 2,000 2,010 1,965 1,965 2,200
2015/08/31 2,018 2,018 1,992 1,992 600
2015/08/28 1,956 2,010 1,953 2,010 1,400
2015/08/27 1,942 2,009 1,936 1,955 1,600
2015/08/26 1,890 2,009 1,890 1,940 3,200
2015/08/25 1,897 1,955 1,806 1,890 5,500
2015/08/24 2,000 2,012 1,951 1,955 4,900
2015/08/21 2,030 2,040 2,005 2,038 2,300
2015/08/20 2,030 2,040 2,030 2,030 1,700
2015/08/19 2,040 2,040 2,040 2,040 900
2015/08/18 2,040 2,040 2,040 2,040 200
2015/08/17 2,036 2,036 2,020 2,035 3,600
2015/08/14 2,032 2,033 2,027 2,030 1,300
2015/08/13 2,035 2,035 2,013 2,025 800
2015/08/12 2,019 2,019 2,009 2,011 1,300
2015/08/11 2,030 2,042 2,019 2,025 1,900
2015/08/10 2,051 2,051 2,002 2,006 2,900
2015/08/07 2,035 2,060 2,021 2,025 2,800
2015/08/06 2,034 2,035 2,032 2,032 500
2015/08/05 2,034 2,035 2,034 2,035 600
2015/08/04 2,033 2,035 2,027 2,035 1,400
2015/08/03 2,036 2,036 2,026 2,033 1,200
2015/07/31 2,028 2,040 2,020 2,028 900
2015/07/30 2,030 2,030 2,011 2,028 800
2015/07/29 2,040 2,040 2,010 2,020 1,300
2015/07/28 2,040 2,040 1,981 2,040 4,700
2015/07/27 2,058 2,058 2,000 2,040 4,000
2015/07/24 2,058 2,058 2,058 2,058 600
2015/07/23 2,059 2,059 2,050 2,050 800
2015/07/22 2,045 2,045 2,029 2,037 500
2015/07/21 2,035 2,035 2,024 2,025 4,800
2015/07/17 2,039 2,039 2,030 2,039 1,100
2015/07/16 2,040 2,040 2,016 2,039 1,100
2015/07/15 2,047 2,060 1,975 2,030 9,400
2015/07/14 2,023 2,030 2,020 2,030 4,200
2015/07/13 2,025 2,025 2,001 2,022 1,000
2015/07/10 2,000 2,000 1,985 2,000 3,100
2015/07/09 1,994 1,999 1,975 1,999 3,200
2015/07/08 2,022 2,022 1,999 2,001 3,200
2015/07/07 2,022 2,039 2,005 2,017 2,800
2015/07/06 2,030 2,040 2,022 2,030 2,200
2015/07/03 2,048 2,048 2,041 2,048 500
2015/07/02 2,041 2,048 2,035 2,047 2,400
2015/07/01 2,047 2,047 2,015 2,036 2,000
2015/06/30 2,025 2,025 2,018 2,020 1,300
2015/06/29 2,100 2,100 2,003 2,025 6,700
2015/06/26 2,014 2,014 1,999 2,005 4,600
2015/06/25 2,000 2,004 1,999 2,002 2,700
2015/06/24 1,999 1,999 1,997 1,998 1,800
2015/06/23 2,000 2,002 1,999 2,001 3,000
2015/06/22 1,993 2,000 1,993 1,999 2,200
2015/06/19 2,000 2,000 1,986 1,992 900
2015/06/18 2,000 2,000 1,987 1,999 1,600
2015/06/17 2,000 2,000 1,997 1,999 2,600
2015/06/16 2,000 2,000 1,998 1,999 2,200
2015/06/15 2,002 2,005 1,998 1,998 2,900
2015/06/12 2,000 2,000 1,997 1,999 2,000
2015/06/11 1,997 1,999 1,988 1,998 1,100
2015/06/10 1,997 1,997 1,981 1,981 1,700
2015/06/09 1,997 1,997 1,995 1,997 300
2015/06/08 1,996 1,996 1,984 1,989 5,800
2015/06/05 1,994 1,994 1,993 1,994 900
2015/06/04 1,994 1,994 1,990 1,994 800
2015/06/03 1,993 1,993 1,993 1,993 500
2015/06/02 1,994 1,994 1,992 1,994 600
2015/06/01 1,993 1,993 1,990 1,993 600
2015/05/29 1,984 1,985 1,984 1,985 200
2015/05/28 1,958 1,990 1,958 1,981 4,400
2015/05/27 1,993 1,993 1,986 1,993 900
2015/05/26 1,995 1,995 1,985 1,985 4,600
2015/05/25 1,999 1,999 1,995 1,995 2,600
2015/05/22 1,994 1,996 1,994 1,995 700
2015/05/21 2,000 2,000 1,993 1,993 2,000
2015/05/20 2,002 2,002 2,001 2,001 300
2015/05/19 2,007 2,007 2,003 2,003 800
2015/05/18 2,010 2,010 2,000 2,000 1,400
2015/05/15 2,003 2,003 1,995 2,000 3,700
2015/05/14 1,995 2,004 1,989 2,004 2,900
2015/05/13 2,005 2,005 1,990 1,995 2,600
2015/05/12 2,005 2,005 1,995 2,000 1,100
2015/05/11 1,998 2,010 1,967 2,005 8,300
2015/05/08 1,992 1,995 1,988 1,993 1,800
2015/05/07 1,993 1,994 1,988 1,994 2,000
2015/05/01 1,980 1,987 1,955 1,987 1,400
2015/04/30 1,960 1,970 1,958 1,958 1,800
2015/04/28 1,960 1,978 1,960 1,960 700
2015/04/27 1,980 1,980 1,970 1,970 600
2015/04/24 1,960 1,974 1,954 1,954 1,500
2015/04/23 1,952 1,963 1,952 1,963 1,600
2015/04/22 1,970 1,975 1,955 1,960 1,400
2015/04/21 1,970 1,972 1,969 1,970 500
2015/04/20 1,960 1,979 1,960 1,979 800
2015/04/17 1,970 1,970 1,962 1,962 1,100
2015/04/16 1,980 1,980 1,980 1,980 100
2015/04/15 1,999 1,999 1,961 1,980 2,200
2015/04/14 1,984 1,985 1,979 1,985 1,100
2015/04/13 1,986 1,986 1,965 1,970 800
2015/04/10 1,978 1,978 1,955 1,965 900
2015/04/09 1,970 1,974 1,947 1,950 800
2015/04/08 1,938 1,966 1,938 1,943 5,200
2015/04/07 1,927 1,938 1,927 1,938 2,100
2015/04/06 1,941 1,941 1,932 1,932 900
2015/04/03 1,950 1,969 1,931 1,948 1,200
2015/04/02 1,943 1,949 1,927 1,949 1,500
2015/04/01 1,965 1,969 1,948 1,948 2,000
2015/03/31 1,975 1,975 1,963 1,965 800
2015/03/30 1,991 1,991 1,960 1,971 2,900
2015/03/27 2,000 2,001 1,985 1,991 6,800
2015/03/26 2,069 2,069 2,060 2,064 12,100
2015/03/25 2,068 2,070 2,065 2,070 4,700
2015/03/24 2,065 2,074 2,061 2,066 5,100
2015/03/23 2,046 2,082 2,046 2,065 5,600
2015/03/20 2,031 2,035 2,030 2,034 3,400
2015/03/19 2,032 2,032 2,028 2,031 2,400
2015/03/18 2,032 2,033 2,027 2,033 1,900
2015/03/17 2,033 2,035 2,028 2,032 6,800
2015/03/16 2,025 2,030 2,023 2,030 5,600
2015/03/13 2,025 2,025 2,020 2,023 4,800
2015/03/12 2,030 2,030 2,018 2,024 5,600
2015/03/11 2,024 2,030 2,023 2,026 5,000
2015/03/10 2,025 2,025 2,010 2,024 2,200
2015/03/09 2,000 2,019 1,999 2,001 6,900
2015/03/06 1,975 2,000 1,965 2,000 3,700
2015/03/05 1,985 1,985 1,962 1,975 3,600
2015/03/04 2,024 2,024 1,960 1,986 7,200
2015/03/03 2,026 2,029 2,022 2,025 3,000
2015/03/02 2,033 2,033 2,016 2,030 3,800
2015/02/27 2,005 2,005 1,993 1,993 6,200
2015/02/26 2,000 2,002 1,995 2,000 5,700
2015/02/25 1,999 1,999 1,991 1,991 2,800
2015/02/24 1,960 1,995 1,960 1,995 9,100
2015/02/23 1,946 1,950 1,940 1,950 3,600
2015/02/20 1,928 1,939 1,927 1,936 1,400
2015/02/19 1,935 1,936 1,932 1,933 1,200
2015/02/18 1,933 1,935 1,930 1,935 1,200
2015/02/17 1,955 1,960 1,932 1,932 4,000
2015/02/16 1,945 1,960 1,940 1,947 5,400
2015/02/13 1,968 1,968 1,932 1,945 2,900
2015/02/12 1,950 1,960 1,941 1,960 5,200
2015/02/10 1,929 1,940 1,929 1,940 4,600
2015/02/09 1,895 1,929 1,890 1,929 12,200
2015/02/06 1,878 1,880 1,875 1,875 2,400
2015/02/05 1,878 1,879 1,875 1,877 1,700
2015/02/04 1,872 1,888 1,856 1,873 7,800
2015/02/03 1,858 1,859 1,851 1,859 5,700
2015/02/02 1,857 1,857 1,850 1,856 2,000
2015/01/30 1,845 1,845 1,840 1,845 600
2015/01/29 1,845 1,845 1,845 1,845 500
2015/01/28 1,841 1,845 1,841 1,841 1,000
2015/01/27 1,840 1,850 1,840 1,842 1,200
2015/01/26 1,845 1,846 1,839 1,842 2,100
2015/01/23 1,840 1,845 1,840 1,840 600
2015/01/22 1,846 1,846 1,845 1,845 400
2015/01/21 1,846 1,846 1,840 1,846 300
2015/01/20 1,830 1,830 1,829 1,829 300
2015/01/19 1,832 1,835 1,830 1,830 700
2015/01/16 1,832 1,833 1,820 1,832 1,300
2015/01/15 1,825 1,826 1,825 1,825 2,800
2015/01/14 1,830 1,830 1,828 1,830 1,400
2015/01/13 1,826 1,826 1,823 1,823 1,500
2015/01/09 1,829 1,830 1,826 1,826 1,400
2015/01/08 1,826 1,829 1,823 1,829 1,300
2015/01/07 1,803 1,823 1,803 1,823 700
2015/01/06 1,800 1,814 1,793 1,803 2,900
2015/01/05 1,812 1,846 1,812 1,830 1,600

このページの先頭へ