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
2017/12/29 3,215 3,230 3,200 3,215 1,800
2017/12/28 3,200 3,200 3,155 3,195 1,400
2017/12/27 3,180 3,230 3,120 3,185 4,600
2017/12/26 3,355 3,355 3,105 3,180 9,400
2017/12/25 3,290 3,320 3,280 3,315 2,800
2017/12/22 3,190 3,290 3,190 3,285 3,000
2017/12/21 3,295 3,345 3,170 3,190 9,600
2017/12/20 3,265 3,315 3,265 3,295 4,900
2017/12/19 3,225 3,270 3,200 3,260 4,000
2017/12/18 3,175 3,210 3,160 3,200 4,600
2017/12/15 3,205 3,205 3,100 3,155 6,300
2017/12/14 3,190 3,190 3,165 3,185 2,200
2017/12/13 3,200 3,240 3,095 3,165 12,500
2017/12/12 3,180 3,250 3,180 3,250 4,600
2017/12/11 3,195 3,205 3,120 3,180 4,200
2017/12/08 3,150 3,180 3,120 3,180 4,500
2017/12/07 3,085 3,125 3,010 3,125 5,600
2017/12/06 3,170 3,170 3,000 3,075 7,100
2017/12/05 3,110 3,135 3,080 3,110 14,400
2017/12/04 3,215 3,235 3,150 3,195 3,500
2017/12/01 3,200 3,245 3,200 3,240 2,300
2017/11/30 3,260 3,265 3,165 3,245 5,300
2017/11/29 3,330 3,330 3,260 3,270 4,700
2017/11/28 3,310 3,345 3,250 3,270 6,100
2017/11/27 3,300 3,385 3,300 3,305 12,100
2017/11/24 3,100 3,260 3,100 3,220 11,100
2017/11/22 3,090 3,125 3,065 3,090 4,300
2017/11/21 3,120 3,130 3,075 3,080 3,400
2017/11/20 3,120 3,150 3,080 3,120 5,000
2017/11/17 3,150 3,150 3,090 3,120 3,000
2017/11/16 3,005 3,120 2,965 3,120 5,900
2017/11/15 3,100 3,120 3,005 3,005 11,800
2017/11/14 3,020 3,195 2,998 3,140 14,100
2017/11/13 3,030 3,030 2,976 3,020 7,600
2017/11/10 2,915 3,025 2,914 3,025 8,200
2017/11/09 2,960 2,996 2,938 2,938 8,300
2017/11/08 2,955 2,960 2,910 2,960 6,800
2017/11/07 2,949 2,956 2,910 2,956 7,900
2017/11/06 2,961 2,985 2,930 2,930 10,400
2017/11/02 2,982 3,025 2,970 2,983 10,400
2017/11/01 3,135 3,185 3,010 3,025 14,200
2017/10/31 3,135 3,150 3,105 3,140 5,500
2017/10/30 3,160 3,165 3,115 3,150 9,500
2017/10/27 3,160 3,180 3,105 3,160 12,100
2017/10/26 3,030 3,200 2,956 3,110 33,200
2017/10/25 2,948 3,040 2,904 3,040 103,500
2017/10/24 2,998 2,998 2,998 2,998 29,500
2017/10/23 2,431 2,520 2,430 2,498 8,900
2017/10/20 2,421 2,425 2,402 2,425 4,100
2017/10/19 2,420 2,450 2,420 2,450 1,400
2017/10/18 2,440 2,440 2,420 2,420 1,800
2017/10/17 2,451 2,460 2,430 2,440 3,100
2017/10/16 2,468 2,468 2,424 2,443 4,200
2017/10/13 2,470 2,475 2,439 2,468 4,800
2017/10/12 2,450 2,459 2,428 2,450 3,700
2017/10/11 2,406 2,449 2,400 2,449 2,700
2017/10/10 2,393 2,490 2,327 2,428 9,900
2017/10/06 2,530 2,550 2,343 2,343 21,300
2017/10/05 2,389 2,530 2,341 2,530 11,100
2017/10/04 2,310 2,400 2,293 2,390 5,600
2017/10/03 2,288 2,308 2,282 2,300 1,800
2017/10/02 2,287 2,287 2,250 2,285 3,400
2017/09/29 2,266 2,270 2,266 2,270 800
2017/09/28 2,252 2,265 2,208 2,243 5,700
2017/09/27 2,251 2,255 2,209 2,254 3,400
2017/09/26 2,235 2,293 2,235 2,250 2,900
2017/09/25 2,285 2,285 2,233 2,233 2,900
2017/09/22 2,275 2,275 2,235 2,235 5,600
2017/09/21 2,310 2,310 2,296 2,300 1,000
2017/09/20 2,296 2,296 2,286 2,296 2,200
2017/09/19 2,303 2,315 2,300 2,300 6,800
2017/09/15 2,270 2,280 2,243 2,280 5,000
2017/09/14 2,250 2,260 2,231 2,260 4,200
2017/09/13 2,235 2,245 2,235 2,245 4,900
2017/09/12 2,232 2,235 2,229 2,235 3,700
2017/09/11 2,220 2,225 2,210 2,225 6,800
2017/09/08 2,215 2,220 2,215 2,220 3,800
2017/09/07 2,192 2,205 2,183 2,205 1,500
2017/09/06 2,205 2,210 2,200 2,205 1,900
2017/09/05 2,210 2,218 2,200 2,205 2,300
2017/09/04 2,235 2,235 2,200 2,205 4,000
2017/09/01 2,238 2,238 2,226 2,226 2,700
2017/08/31 2,235 2,240 2,226 2,235 2,300
2017/08/30 2,225 2,235 2,225 2,235 1,200
2017/08/29 2,222 2,225 2,214 2,225 2,200
2017/08/28 2,230 2,230 2,224 2,224 1,800
2017/08/25 2,225 2,225 2,225 2,225 500
2017/08/24 2,225 2,225 2,225 2,225 1,200
2017/08/23 2,219 2,231 2,218 2,226 2,000
2017/08/22 2,220 2,220 2,218 2,218 900
2017/08/21 2,240 2,240 2,207 2,220 2,500
2017/08/18 2,211 2,211 2,189 2,208 3,700
2017/08/17 2,216 2,225 2,210 2,216 900
2017/08/16 2,225 2,225 2,216 2,216 1,000
2017/08/15 2,230 2,230 2,220 2,225 3,300
2017/08/14 2,220 2,225 2,200 2,225 3,000
2017/08/10 2,225 2,230 2,212 2,220 5,900
2017/08/09 2,228 2,228 2,220 2,220 3,700
2017/08/08 2,223 2,228 2,222 2,228 3,800
2017/08/07 2,222 2,222 2,220 2,222 900
2017/08/04 2,218 2,224 2,218 2,222 2,200
2017/08/03 2,216 2,216 2,210 2,216 1,100
2017/08/02 2,210 2,222 2,200 2,222 3,200
2017/08/01 2,210 2,210 2,200 2,200 1,300
2017/07/31 2,209 2,210 2,199 2,200 1,600
2017/07/28 2,209 2,210 2,196 2,200 2,400
2017/07/27 2,204 2,209 2,188 2,209 1,200
2017/07/26 2,225 2,225 2,201 2,204 5,300
2017/07/25 2,171 2,188 2,171 2,180 3,800
2017/07/24 2,155 2,173 2,155 2,171 1,900
2017/07/21 2,163 2,165 2,154 2,154 2,000
2017/07/20 2,160 2,165 2,159 2,165 1,700
2017/07/19 2,155 2,160 2,155 2,158 900
2017/07/18 2,165 2,169 2,155 2,155 3,100
2017/07/14 2,149 2,155 2,146 2,154 2,800
2017/07/13 2,140 2,144 2,140 2,144 1,100
2017/07/12 2,135 2,140 2,135 2,140 5,200
2017/07/11 2,130 2,135 2,130 2,135 1,100
2017/07/10 2,130 2,133 2,126 2,133 1,000
2017/07/07 2,134 2,134 2,127 2,130 400
2017/07/06 2,134 2,134 2,130 2,134 800
2017/07/05 2,140 2,140 2,125 2,130 1,700
2017/07/04 2,135 2,140 2,126 2,140 1,300
2017/07/03 2,129 2,135 2,125 2,135 2,600
2017/06/30 2,134 2,135 2,130 2,135 9,200
2017/06/29 2,130 2,149 2,130 2,140 4,600
2017/06/28 2,116 2,130 2,116 2,130 6,200
2017/06/27 2,120 2,120 2,110 2,116 3,700
2017/06/26 2,092 2,100 2,092 2,100 3,200
2017/06/23 2,090 2,102 2,090 2,092 2,400
2017/06/22 2,094 2,100 2,094 2,100 3,100
2017/06/21 2,089 2,100 2,088 2,090 1,300
2017/06/20 2,092 2,100 2,090 2,090 3,400
2017/06/19 2,098 2,098 2,090 2,090 3,300
2017/06/16 2,080 2,090 2,080 2,083 9,400
2017/06/15 2,080 2,080 2,079 2,080 3,500
2017/06/14 2,079 2,079 2,075 2,079 1,000
2017/06/13 2,079 2,079 2,075 2,079 800
2017/06/12 2,071 2,080 2,071 2,073 5,300
2017/06/09 2,064 2,069 2,064 2,069 300
2017/06/08 2,070 2,070 2,064 2,064 1,000
2017/06/07 2,069 2,069 2,064 2,064 400
2017/06/06 2,073 2,073 2,060 2,069 2,700
2017/06/05 2,074 2,074 2,070 2,073 1,100
2017/06/02 2,074 2,074 2,068 2,074 1,500
2017/06/01 2,070 2,074 2,070 2,074 3,800
2017/05/31 2,065 2,065 2,062 2,065 900
2017/05/30 2,065 2,065 2,065 2,065 1,000
2017/05/29 2,060 2,065 2,060 2,063 1,400
2017/05/26 2,060 2,072 2,052 2,060 2,600
2017/05/25 2,057 2,060 2,056 2,060 1,000
2017/05/24 2,060 2,060 2,060 2,060 1,400
2017/05/23 2,055 2,060 2,055 2,060 1,700
2017/05/22 2,060 2,064 2,055 2,060 3,600
2017/05/19 2,058 2,059 2,058 2,059 400
2017/05/18 2,058 2,058 2,045 2,048 2,700
2017/05/17 2,060 2,060 2,058 2,060 900
2017/05/16 2,055 2,060 2,054 2,054 2,100
2017/05/15 2,065 2,065 2,054 2,054 4,500
2017/05/12 2,060 2,060 2,052 2,060 2,100
2017/05/11 2,064 2,064 2,060 2,060 2,500
2017/05/10 2,064 2,064 2,055 2,064 2,500
2017/05/09 2,055 2,060 2,054 2,057 4,500
2017/05/08 2,055 2,060 2,052 2,054 2,900
2017/05/02 2,050 2,050 2,046 2,050 2,100
2017/05/01 2,049 2,050 2,045 2,050 1,600
2017/04/28 2,045 2,050 2,045 2,045 1,700
2017/04/27 2,044 2,045 2,044 2,045 1,600
2017/04/26 2,049 2,049 2,040 2,045 1,600
2017/04/25 2,035 2,040 2,034 2,040 900
2017/04/24 2,035 2,035 2,030 2,035 2,600
2017/04/21 2,030 2,030 2,028 2,030 2,900
2017/04/20 2,030 2,030 2,027 2,028 1,700
2017/04/19 2,030 2,030 2,030 2,030 1,200
2017/04/18 2,031 2,031 2,030 2,030 1,000
2017/04/17 2,030 2,042 2,025 2,025 3,100
2017/04/14 2,042 2,042 2,030 2,042 3,300
2017/04/13 2,042 2,042 2,017 2,042 3,600
2017/04/12 2,042 2,042 2,031 2,042 2,000
2017/04/11 2,049 2,050 2,046 2,050 300
2017/04/10 2,050 2,050 2,040 2,049 2,500
2017/04/07 2,080 2,080 2,050 2,050 900
2017/04/06 2,080 2,080 2,062 2,080 1,900
2017/04/05 2,099 2,099 2,081 2,081 600
2017/04/04 2,109 2,109 2,080 2,099 1,300
2017/04/03 2,103 2,103 2,080 2,103 2,600
2017/03/31 2,109 2,109 2,102 2,103 800
2017/03/30 2,102 2,110 2,102 2,102 1,600
2017/03/29 2,099 2,120 2,000 2,102 7,000
2017/03/28 2,220 2,222 2,200 2,211 6,300
2017/03/27 2,237 2,237 2,223 2,223 3,700
2017/03/24 2,220 2,243 2,220 2,243 2,100
2017/03/23 2,223 2,223 2,220 2,220 1,200
2017/03/22 2,214 2,225 2,210 2,223 4,000
2017/03/21 2,220 2,221 2,215 2,220 2,400
2017/03/17 2,210 2,220 2,208 2,220 1,900
2017/03/16 2,209 2,210 2,203 2,204 1,100
2017/03/15 2,200 2,209 2,200 2,209 2,400
2017/03/14 2,201 2,201 2,198 2,200 2,500
2017/03/13 2,195 2,199 2,195 2,199 2,100
2017/03/10 2,197 2,200 2,192 2,192 3,600
2017/03/09 2,195 2,195 2,195 2,195 900
2017/03/08 2,198 2,198 2,190 2,195 3,300
2017/03/07 2,195 2,195 2,192 2,195 1,200
2017/03/06 2,198 2,198 2,192 2,192 3,000
2017/03/03 2,195 2,195 2,193 2,193 1,200
2017/03/02 2,194 2,195 2,193 2,193 2,500
2017/03/01 2,198 2,200 2,194 2,194 3,000
2017/02/28 2,212 2,215 2,198 2,198 3,100
2017/02/27 2,200 2,205 2,192 2,205 2,300
2017/02/24 2,205 2,205 2,199 2,200 2,700
2017/02/23 2,200 2,200 2,192 2,200 2,500
2017/02/22 2,201 2,201 2,166 2,200 2,400
2017/02/21 2,210 2,210 2,200 2,200 1,400
2017/02/20 2,212 2,212 2,180 2,190 1,200
2017/02/17 2,190 2,190 2,180 2,180 1,300
2017/02/16 2,225 2,225 2,180 2,180 2,900
2017/02/15 2,180 2,180 2,175 2,175 2,400
2017/02/14 2,175 2,175 2,175 2,175 3,700
2017/02/13 2,173 2,173 2,160 2,160 1,600
2017/02/10 2,174 2,174 2,150 2,150 2,800
2017/02/09 2,158 2,164 2,157 2,164 2,400
2017/02/08 2,150 2,164 2,150 2,164 1,700
2017/02/07 2,161 2,161 2,151 2,161 1,900
2017/02/06 2,159 2,160 2,155 2,160 1,100
2017/02/03 2,159 2,165 2,159 2,159 700
2017/02/02 2,165 2,169 2,159 2,159 2,100
2017/02/01 2,167 2,167 2,152 2,165 1,600
2017/01/31 2,146 2,167 2,144 2,151 1,700
2017/01/30 2,146 2,150 2,146 2,147 800
2017/01/27 2,143 2,145 2,143 2,145 300
2017/01/26 2,151 2,151 2,140 2,140 1,200
2017/01/25 2,136 2,145 2,136 2,139 1,200
2017/01/24 2,132 2,140 2,132 2,132 1,400
2017/01/23 2,135 2,135 2,130 2,131 1,400
2017/01/20 2,130 2,130 2,130 2,130 700
2017/01/19 2,130 2,131 2,126 2,131 500
2017/01/18 2,101 2,125 2,100 2,125 2,600
2017/01/17 2,130 2,131 2,125 2,125 1,400
2017/01/16 2,131 2,131 2,125 2,125 3,700
2017/01/13 2,132 2,135 2,130 2,131 2,400
2017/01/12 2,127 2,137 2,127 2,131 2,300
2017/01/11 2,130 2,130 2,120 2,121 1,200
2017/01/10 2,100 2,125 2,100 2,110 2,000
2017/01/06 2,092 2,099 2,092 2,095 2,800
2017/01/05 2,090 2,099 2,089 2,092 2,300
2017/01/04 2,076 2,088 2,073 2,087 2,800

このページの先頭へ