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
2019/12/30 2,977 2,983 2,977 2,983 600
2019/12/27 2,960 2,992 2,960 2,977 1,200
2019/12/26 2,956 2,980 2,956 2,959 1,000
2019/12/25 2,946 2,989 2,946 2,989 800
2019/12/24 2,945 2,953 2,939 2,953 1,100
2019/12/23 2,930 2,939 2,925 2,939 900
2019/12/20 2,951 2,951 2,927 2,930 700
2019/12/19 2,930 2,956 2,915 2,920 2,800
2019/12/18 2,969 2,974 2,927 2,930 2,200
2019/12/17 2,985 2,985 2,960 2,977 400
2019/12/16 2,983 2,985 2,957 2,985 2,000
2019/12/13 2,945 2,986 2,942 2,986 2,600
2019/12/12 2,945 2,945 2,944 2,945 300
2019/12/11 2,949 2,949 2,940 2,945 700
2019/12/10 2,939 2,949 2,939 2,948 1,800
2019/12/09 2,932 2,940 2,932 2,936 1,100
2019/12/06 2,935 2,940 2,931 2,931 500
2019/12/05 2,944 2,945 2,935 2,935 500
2019/12/04 2,950 2,950 2,932 2,945 2,200
2019/12/03 2,930 2,949 2,930 2,949 1,000
2019/12/02 2,930 2,930 2,930 2,930 600
2019/11/29 2,934 2,950 2,930 2,930 2,000
2019/11/28 2,932 2,934 2,932 2,934 400
2019/11/27 2,939 2,941 2,934 2,941 700
2019/11/26 2,943 2,943 2,921 2,941 600
2019/11/25 2,915 2,944 2,915 2,944 900
2019/11/22 2,915 2,915 2,915 2,915 400
2019/11/21 2,930 2,930 2,901 2,915 400
2019/11/20 2,919 2,919 2,890 2,909 1,600
2019/11/19 2,927 2,948 2,900 2,919 2,800
2019/11/18 2,936 2,954 2,919 2,954 400
2019/11/15 2,940 2,940 2,907 2,936 1,500
2019/11/14 2,937 2,940 2,927 2,940 600
2019/11/13 2,949 2,949 2,935 2,937 800
2019/11/12 2,938 2,949 2,928 2,949 500
2019/11/11 2,900 2,923 2,900 2,902 300
2019/11/08 2,889 2,892 2,889 2,891 300
2019/11/07 2,915 2,930 2,880 2,930 2,200
2019/11/06 2,916 2,920 2,916 2,920 300
2019/11/05 2,913 2,935 2,913 2,915 600
2019/11/01 2,936 2,936 2,902 2,913 1,000
2019/10/31 2,936 2,978 2,936 2,970 1,000
2019/10/30 2,889 2,914 2,871 2,895 1,100
2019/10/29 2,914 2,914 2,890 2,903 600
2019/10/28 2,911 2,912 2,885 2,912 1,600
2019/10/25 2,863 2,883 2,863 2,883 500
2019/10/24 2,878 2,912 2,878 2,912 400
2019/10/23 2,885 2,929 2,878 2,878 600
2019/10/21 2,882 2,909 2,882 2,895 1,000
2019/10/18 2,915 2,915 2,893 2,912 500
2019/10/17 2,896 2,896 2,862 2,866 600
2019/10/16 2,927 2,927 2,908 2,925 1,100
2019/10/15 2,887 2,927 2,878 2,927 2,400
2019/10/11 2,868 2,894 2,843 2,894 900
2019/10/10 2,865 2,868 2,839 2,868 700
2019/10/09 2,864 2,864 2,858 2,864 700
2019/10/08 2,833 2,864 2,833 2,864 400
2019/10/07 2,840 2,842 2,830 2,830 600
2019/10/04 2,867 2,867 2,835 2,835 1,100
2019/10/03 2,832 2,849 2,806 2,831 2,100
2019/10/01 2,836 2,853 2,832 2,832 800
2019/09/30 2,801 2,852 2,801 2,814 1,200
2019/09/27 2,794 2,868 2,793 2,811 2,500
2019/09/26 2,874 2,898 2,874 2,881 7,200
2019/09/25 2,819 2,850 2,819 2,843 1,700
2019/09/24 2,821 2,848 2,820 2,831 3,100
2019/09/20 2,860 2,870 2,830 2,833 1,600
2019/09/19 2,857 2,940 2,857 2,905 1,900
2019/09/18 2,855 2,855 2,855 2,855 200
2019/09/17 2,860 2,887 2,851 2,851 2,300
2019/09/13 2,844 2,864 2,844 2,859 700
2019/09/12 2,860 2,864 2,860 2,863 1,000
2019/09/11 2,853 2,868 2,853 2,858 1,000
2019/09/10 2,818 2,848 2,818 2,848 1,000
2019/09/09 2,833 2,833 2,806 2,818 700
2019/09/06 2,813 2,813 2,811 2,811 300
2019/09/05 2,791 2,800 2,791 2,793 400
2019/09/04 2,782 2,796 2,782 2,795 600
2019/09/03 2,780 2,800 2,780 2,788 400
2019/09/02 2,800 2,800 2,772 2,772 400
2019/08/30 2,800 2,803 2,800 2,803 600
2019/08/29 2,808 2,812 2,803 2,803 1,200
2019/08/28 2,821 2,821 2,801 2,803 500
2019/08/27 2,832 2,849 2,831 2,831 500
2019/08/26 2,800 2,831 2,800 2,831 2,000
2019/08/23 2,810 2,810 2,808 2,810 500
2019/08/22 2,810 2,810 2,801 2,810 700
2019/08/21 2,836 2,876 2,801 2,812 800
2019/08/20 2,897 2,897 2,864 2,864 500
2019/08/19 2,890 2,890 2,870 2,870 400
2019/08/16 2,885 2,900 2,885 2,890 300
2019/08/15 2,870 2,899 2,856 2,891 1,900
2019/08/14 2,930 2,930 2,912 2,923 500
2019/08/13 2,883 2,883 2,882 2,882 500
2019/08/09 2,903 2,904 2,900 2,901 1,300
2019/08/08 2,915 2,915 2,903 2,903 300
2019/08/07 2,937 2,945 2,901 2,915 400
2019/08/06 2,870 2,944 2,870 2,944 1,600
2019/08/05 2,928 2,928 2,891 2,891 700
2019/08/02 2,950 2,950 2,949 2,949 700
2019/08/01 2,935 2,950 2,934 2,950 800
2019/07/31 2,901 2,949 2,901 2,932 700
2019/07/30 2,950 2,950 2,900 2,908 2,100
2019/07/29 2,943 2,953 2,927 2,953 2,200
2019/07/26 2,955 2,955 2,926 2,926 4,000
2019/07/25 2,993 3,015 2,991 3,000 5,000
2019/07/24 2,985 2,990 2,985 2,989 2,500
2019/07/23 2,985 3,000 2,980 3,000 2,200
2019/07/22 2,989 2,989 2,968 2,986 2,900
2019/07/19 2,981 3,000 2,981 2,981 1,900
2019/07/18 3,010 3,010 2,980 2,980 1,500
2019/07/17 2,983 3,020 2,980 3,010 1,700
2019/07/16 3,020 3,020 2,973 3,000 1,800
2019/07/12 2,973 3,005 2,973 2,982 1,200
2019/07/11 2,982 2,990 2,972 2,972 900
2019/07/10 3,020 3,020 2,968 2,990 1,200
2019/07/09 3,015 3,025 2,970 2,970 1,200
2019/07/08 2,989 3,035 2,961 3,005 2,000
2019/07/05 2,971 3,025 2,971 2,990 800
2019/07/04 2,986 3,030 2,986 2,988 1,300
2019/07/03 3,035 3,040 3,000 3,000 2,800
2019/07/02 3,085 3,085 3,040 3,055 1,200
2019/07/01 3,035 3,100 3,015 3,095 3,500
2019/06/28 3,150 3,175 3,030 3,030 15,300
2019/06/27 3,000 3,015 2,991 2,996 2,200
2019/06/26 2,960 2,997 2,946 2,997 6,400
2019/06/25 2,919 2,920 2,915 2,917 1,300
2019/06/24 2,902 2,940 2,902 2,904 2,800
2019/06/21 2,889 2,893 2,877 2,893 600
2019/06/20 2,888 2,888 2,877 2,887 700
2019/06/19 2,862 2,865 2,862 2,865 1,600
2019/06/18 2,862 2,862 2,849 2,849 1,100
2019/06/17 2,840 2,845 2,838 2,842 2,400
2019/06/14 2,838 2,840 2,838 2,840 500
2019/06/13 2,831 2,831 2,831 2,831 200
2019/06/12 2,832 2,832 2,830 2,831 400
2019/06/11 2,813 2,843 2,813 2,816 500
2019/06/10 2,844 2,844 2,805 2,813 900
2019/06/07 2,828 2,828 2,802 2,802 1,300
2019/06/06 2,805 2,828 2,805 2,828 700
2019/06/05 2,833 2,833 2,801 2,811 900
2019/06/04 2,802 2,826 2,802 2,826 1,200
2019/06/03 2,813 2,843 2,802 2,805 900
2019/05/31 2,808 2,835 2,808 2,813 800
2019/05/30 2,808 2,844 2,808 2,844 400
2019/05/29 2,849 2,849 2,806 2,807 1,500
2019/05/28 2,845 2,845 2,845 2,845 300
2019/05/27 2,847 2,847 2,845 2,845 800
2019/05/24 2,816 2,831 2,781 2,831 1,100
2019/05/23 2,809 2,820 2,770 2,810 600
2019/05/22 2,797 2,810 2,797 2,810 2,400
2019/05/21 2,780 2,790 2,775 2,790 1,000
2019/05/20 2,782 2,786 2,778 2,778 1,200
2019/05/17 2,777 2,779 2,770 2,778 800
2019/05/16 2,779 2,779 2,778 2,778 400
2019/05/15 2,784 2,784 2,752 2,756 1,400
2019/05/14 2,759 2,780 2,740 2,780 2,300
2019/05/13 2,796 2,796 2,760 2,760 2,100
2019/05/10 2,763 2,778 2,763 2,771 1,500
2019/05/09 2,762 2,762 2,741 2,760 600
2019/05/08 2,765 2,765 2,731 2,762 700
2019/05/07 2,744 2,765 2,718 2,765 3,200
2019/04/26 2,729 2,738 2,717 2,738 1,100
2019/04/25 2,719 2,728 2,691 2,728 700
2019/04/24 2,710 2,734 2,694 2,719 600
2019/04/23 2,702 2,727 2,701 2,711 500
2019/04/22 2,726 2,726 2,701 2,701 300
2019/04/19 2,730 2,730 2,699 2,726 800
2019/04/18 2,723 2,733 2,723 2,733 200
2019/04/17 2,725 2,746 2,725 2,725 900
2019/04/16 2,725 2,747 2,725 2,725 600
2019/04/15 2,729 2,731 2,725 2,725 1,600
2019/04/12 2,730 2,734 2,722 2,729 900
2019/04/11 2,696 2,723 2,656 2,722 1,600
2019/04/10 2,630 2,697 2,630 2,697 3,600
2019/04/09 2,712 2,730 2,711 2,730 1,200
2019/04/08 2,696 2,712 2,696 2,712 1,100
2019/04/05 2,702 2,710 2,689 2,695 800
2019/04/04 2,710 2,713 2,681 2,710 1,500
2019/04/03 2,696 2,711 2,685 2,710 10,900
2019/04/02 2,713 2,713 2,690 2,690 1,400
2019/04/01 2,726 2,726 2,679 2,699 2,200
2019/03/29 2,692 2,734 2,692 2,695 2,200
2019/03/28 2,735 2,737 2,691 2,691 4,200
2019/03/27 2,691 2,739 2,685 2,685 9,500
2019/03/26 2,840 2,880 2,840 2,851 9,700
2019/03/25 2,854 2,855 2,828 2,839 7,600
2019/03/22 2,860 2,882 2,846 2,855 5,500
2019/03/20 2,920 2,920 2,881 2,883 4,700
2019/03/19 2,931 2,949 2,920 2,922 2,200
2019/03/18 2,952 2,980 2,931 2,931 3,900
2019/03/15 2,947 2,970 2,923 2,923 3,500
2019/03/14 2,874 2,924 2,874 2,924 3,600
2019/03/13 2,871 2,887 2,871 2,874 2,000
2019/03/12 2,830 2,894 2,830 2,871 3,300
2019/03/11 2,824 2,840 2,809 2,820 5,400
2019/03/08 2,799 2,850 2,790 2,840 8,900
2019/03/07 2,785 2,785 2,765 2,772 1,700
2019/03/06 2,797 2,800 2,775 2,775 1,300
2019/03/05 2,775 2,796 2,773 2,795 2,300
2019/03/04 2,747 2,777 2,747 2,777 1,400
2019/03/01 2,772 2,772 2,700 2,700 3,900
2019/02/28 2,770 2,772 2,740 2,740 1,900
2019/02/27 2,761 2,771 2,760 2,760 1,500
2019/02/26 2,771 2,771 2,762 2,762 1,900
2019/02/25 2,769 2,771 2,763 2,763 700
2019/02/22 2,759 2,759 2,750 2,750 1,300
2019/02/21 2,756 2,796 2,756 2,757 300
2019/02/20 2,773 2,777 2,751 2,753 2,100
2019/02/19 2,774 2,809 2,765 2,773 1,700
2019/02/18 2,801 2,801 2,769 2,772 1,500
2019/02/15 2,804 2,804 2,771 2,773 1,800
2019/02/14 2,761 2,809 2,761 2,809 2,900
2019/02/13 2,782 2,807 2,761 2,761 2,300
2019/02/12 2,792 2,809 2,770 2,770 2,800
2019/02/08 2,773 2,792 2,773 2,792 2,200
2019/02/07 2,773 2,790 2,753 2,773 1,600
2019/02/06 2,781 2,789 2,773 2,773 1,700
2019/02/05 2,761 2,790 2,750 2,754 3,500
2019/02/04 2,751 2,791 2,751 2,755 2,500
2019/02/01 2,727 2,794 2,727 2,741 3,300
2019/01/31 2,726 2,794 2,726 2,726 2,600
2019/01/30 2,728 2,740 2,724 2,726 1,900
2019/01/29 2,718 2,793 2,718 2,728 2,200
2019/01/28 2,749 2,750 2,718 2,718 1,500
2019/01/25 2,648 2,750 2,648 2,749 2,300
2019/01/24 2,635 2,643 2,627 2,643 1,000
2019/01/23 2,605 2,610 2,597 2,610 1,300
2019/01/22 2,600 2,624 2,596 2,605 2,300
2019/01/21 2,600 2,600 2,577 2,596 2,000
2019/01/18 2,545 2,600 2,545 2,570 3,000
2019/01/17 2,500 2,548 2,500 2,545 2,000
2019/01/16 2,485 2,498 2,485 2,498 1,000
2019/01/15 2,465 2,485 2,460 2,485 5,700
2019/01/11 2,484 2,487 2,465 2,465 2,400
2019/01/10 2,463 2,483 2,463 2,473 3,200
2019/01/09 2,463 2,499 2,463 2,473 3,300
2019/01/08 2,463 2,496 2,463 2,463 4,300
2019/01/07 2,457 2,485 2,457 2,463 3,500
2019/01/04 2,428 2,479 2,421 2,444 3,400

このページの先頭へ