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 |
---|---|---|---|---|---|
2020/12/30 | 2,561 | 2,570 | 2,559 | 2,559 | 800 |
2020/12/29 | 2,557 | 2,585 | 2,557 | 2,580 | 1,100 |
2020/12/28 | 2,570 | 2,570 | 2,556 | 2,557 | 1,100 |
2020/12/25 | 2,555 | 2,570 | 2,555 | 2,570 | 1,300 |
2020/12/24 | 2,555 | 2,568 | 2,555 | 2,568 | 900 |
2020/12/23 | 2,555 | 2,568 | 2,555 | 2,568 | 800 |
2020/12/22 | 2,566 | 2,568 | 2,555 | 2,568 | 1,000 |
2020/12/21 | 2,564 | 2,593 | 2,564 | 2,581 | 1,300 |
2020/12/18 | 2,581 | 2,590 | 2,581 | 2,588 | 800 |
2020/12/17 | 2,610 | 2,610 | 2,583 | 2,590 | 1,300 |
2020/12/16 | 2,579 | 2,599 | 2,564 | 2,585 | 1,600 |
2020/12/15 | 2,580 | 2,590 | 2,579 | 2,579 | 1,800 |
2020/12/14 | 2,613 | 2,613 | 2,595 | 2,603 | 1,400 |
2020/12/11 | 2,596 | 2,613 | 2,596 | 2,613 | 400 |
2020/12/10 | 2,597 | 2,597 | 2,596 | 2,596 | 500 |
2020/12/09 | 2,590 | 2,610 | 2,590 | 2,610 | 600 |
2020/12/08 | 2,583 | 2,604 | 2,583 | 2,604 | 1,200 |
2020/12/07 | 2,590 | 2,590 | 2,590 | 2,590 | 300 |
2020/12/04 | 2,590 | 2,604 | 2,587 | 2,604 | 400 |
2020/12/03 | 2,610 | 2,610 | 2,591 | 2,591 | 600 |
2020/12/02 | 2,600 | 2,610 | 2,600 | 2,610 | 500 |
2020/12/01 | 2,590 | 2,600 | 2,590 | 2,600 | 300 |
2020/11/30 | 2,593 | 2,622 | 2,590 | 2,590 | 600 |
2020/11/27 | 2,587 | 2,601 | 2,587 | 2,600 | 400 |
2020/11/26 | 2,620 | 2,620 | 2,587 | 2,587 | 900 |
2020/11/25 | 2,579 | 2,610 | 2,579 | 2,608 | 700 |
2020/11/24 | 2,575 | 2,587 | 2,575 | 2,587 | 300 |
2020/11/20 | 2,561 | 2,589 | 2,561 | 2,575 | 400 |
2020/11/19 | 2,561 | 2,561 | 2,561 | 2,561 | 100 |
2020/11/18 | 2,558 | 2,566 | 2,558 | 2,564 | 700 |
2020/11/17 | 2,580 | 2,581 | 2,580 | 2,580 | 700 |
2020/11/16 | 2,599 | 2,599 | 2,557 | 2,557 | 1,200 |
2020/11/13 | 2,600 | 2,600 | 2,586 | 2,600 | 700 |
2020/11/12 | 2,623 | 2,623 | 2,600 | 2,600 | 300 |
2020/11/11 | 2,636 | 2,636 | 2,610 | 2,623 | 800 |
2020/11/10 | 2,624 | 2,624 | 2,586 | 2,586 | 1,100 |
2020/11/09 | 2,624 | 2,624 | 2,574 | 2,574 | 1,100 |
2020/11/06 | 2,574 | 2,574 | 2,574 | 2,574 | 100 |
2020/11/05 | 2,555 | 2,594 | 2,555 | 2,594 | 200 |
2020/11/04 | 2,552 | 2,555 | 2,552 | 2,555 | 400 |
2020/11/02 | 2,551 | 2,552 | 2,551 | 2,552 | 500 |
2020/10/30 | 2,580 | 2,585 | 2,580 | 2,585 | 800 |
2020/10/29 | 2,613 | 2,613 | 2,600 | 2,606 | 600 |
2020/10/28 | 2,587 | 2,620 | 2,587 | 2,613 | 300 |
2020/10/27 | 2,600 | 2,600 | 2,586 | 2,586 | 300 |
2020/10/26 | 2,630 | 2,630 | 2,600 | 2,600 | 700 |
2020/10/23 | 2,670 | 2,670 | 2,620 | 2,630 | 1,000 |
2020/10/22 | 2,626 | 2,646 | 2,622 | 2,622 | 400 |
2020/10/21 | 2,635 | 2,635 | 2,623 | 2,626 | 700 |
2020/10/20 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
2020/10/19 | 2,664 | 2,672 | 2,640 | 2,640 | 400 |
2020/10/16 | 2,642 | 2,664 | 2,642 | 2,664 | 200 |
2020/10/15 | 2,660 | 2,660 | 2,642 | 2,642 | 1,000 |
2020/10/14 | 2,667 | 2,668 | 2,651 | 2,668 | 600 |
2020/10/13 | 2,671 | 2,671 | 2,671 | 2,671 | 200 |
2020/10/12 | 2,672 | 2,672 | 2,628 | 2,628 | 400 |
2020/10/09 | 2,620 | 2,647 | 2,620 | 2,622 | 400 |
2020/10/08 | 2,632 | 2,636 | 2,620 | 2,620 | 1,100 |
2020/10/07 | 2,640 | 2,640 | 2,636 | 2,636 | 200 |
2020/10/06 | 2,645 | 2,652 | 2,645 | 2,649 | 300 |
2020/10/05 | 2,650 | 2,655 | 2,650 | 2,652 | 600 |
2020/10/02 | 2,685 | 2,685 | 2,651 | 2,651 | 400 |
2020/09/30 | 2,680 | 2,680 | 2,652 | 2,652 | 1,200 |
2020/09/29 | 2,627 | 2,757 | 2,627 | 2,730 | 3,700 |
2020/09/28 | 2,770 | 2,850 | 2,763 | 2,850 | 5,800 |
2020/09/25 | 2,725 | 2,740 | 2,725 | 2,740 | 600 |
2020/09/24 | 2,725 | 2,749 | 2,725 | 2,730 | 500 |
2020/09/23 | 2,735 | 2,735 | 2,725 | 2,725 | 700 |
2020/09/18 | 2,710 | 2,750 | 2,710 | 2,750 | 600 |
2020/09/17 | 2,701 | 2,710 | 2,701 | 2,710 | 400 |
2020/09/16 | 2,701 | 2,712 | 2,700 | 2,700 | 500 |
2020/09/15 | 2,701 | 2,728 | 2,701 | 2,710 | 1,300 |
2020/09/14 | 2,711 | 2,735 | 2,710 | 2,721 | 1,500 |
2020/09/11 | 2,704 | 2,718 | 2,693 | 2,718 | 400 |
2020/09/10 | 2,690 | 2,716 | 2,690 | 2,704 | 500 |
2020/09/09 | 2,683 | 2,696 | 2,683 | 2,688 | 700 |
2020/09/08 | 2,685 | 2,710 | 2,685 | 2,693 | 1,400 |
2020/09/07 | 2,685 | 2,685 | 2,685 | 2,685 | 100 |
2020/09/04 | 2,686 | 2,686 | 2,686 | 2,686 | 400 |
2020/09/03 | 2,685 | 2,718 | 2,685 | 2,697 | 500 |
2020/09/02 | 2,683 | 2,714 | 2,683 | 2,709 | 400 |
2020/09/01 | 2,682 | 2,723 | 2,681 | 2,722 | 900 |
2020/08/31 | 2,683 | 2,782 | 2,682 | 2,682 | 1,200 |
2020/08/28 | 2,685 | 2,685 | 2,683 | 2,683 | 400 |
2020/08/27 | 2,690 | 2,690 | 2,660 | 2,685 | 300 |
2020/08/26 | 2,717 | 2,717 | 2,694 | 2,694 | 900 |
2020/08/25 | 2,660 | 2,695 | 2,658 | 2,695 | 500 |
2020/08/24 | 2,682 | 2,682 | 2,654 | 2,682 | 500 |
2020/08/21 | 2,660 | 2,700 | 2,660 | 2,682 | 700 |
2020/08/20 | 2,653 | 2,663 | 2,653 | 2,660 | 600 |
2020/08/19 | 2,655 | 2,696 | 2,655 | 2,679 | 800 |
2020/08/18 | 2,699 | 2,699 | 2,661 | 2,690 | 900 |
2020/08/17 | 2,671 | 2,671 | 2,671 | 2,671 | 1,100 |
2020/08/14 | 2,695 | 2,695 | 2,657 | 2,671 | 700 |
2020/08/13 | 2,710 | 2,710 | 2,688 | 2,695 | 800 |
2020/08/12 | 2,710 | 2,715 | 2,710 | 2,710 | 1,100 |
2020/08/11 | 2,710 | 2,722 | 2,710 | 2,716 | 500 |
2020/08/07 | 2,699 | 2,699 | 2,699 | 2,699 | 100 |
2020/08/06 | 2,699 | 2,699 | 2,699 | 2,699 | 100 |
2020/08/05 | 2,701 | 2,701 | 2,699 | 2,699 | 300 |
2020/08/04 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
2020/08/03 | 2,700 | 2,713 | 2,700 | 2,701 | 900 |
2020/07/31 | 2,811 | 2,821 | 2,711 | 2,750 | 1,600 |
2020/07/30 | 2,803 | 2,835 | 2,803 | 2,835 | 300 |
2020/07/29 | 2,851 | 2,851 | 2,850 | 2,850 | 300 |
2020/07/27 | 2,870 | 2,870 | 2,870 | 2,870 | 600 |
2020/07/22 | 2,850 | 2,880 | 2,850 | 2,880 | 600 |
2020/07/21 | 2,803 | 2,849 | 2,803 | 2,849 | 1,000 |
2020/07/20 | 2,809 | 2,809 | 2,803 | 2,803 | 300 |
2020/07/17 | 2,811 | 2,811 | 2,746 | 2,746 | 600 |
2020/07/16 | 2,832 | 2,845 | 2,821 | 2,832 | 1,100 |
2020/07/15 | 2,861 | 2,865 | 2,800 | 2,865 | 14,100 |
2020/07/14 | 2,660 | 2,661 | 2,660 | 2,661 | 300 |
2020/07/13 | 2,641 | 2,648 | 2,641 | 2,648 | 600 |
2020/07/10 | 2,650 | 2,650 | 2,641 | 2,641 | 800 |
2020/07/09 | 2,661 | 2,661 | 2,656 | 2,656 | 400 |
2020/07/08 | 2,683 | 2,690 | 2,682 | 2,682 | 400 |
2020/07/07 | 2,710 | 2,710 | 2,675 | 2,686 | 300 |
2020/07/06 | 2,700 | 2,718 | 2,700 | 2,713 | 300 |
2020/07/03 | 2,710 | 2,747 | 2,664 | 2,747 | 2,000 |
2020/07/02 | 2,761 | 2,761 | 2,747 | 2,747 | 600 |
2020/07/01 | 2,789 | 2,789 | 2,789 | 2,789 | 100 |
2020/06/30 | 2,838 | 2,839 | 2,785 | 2,789 | 1,600 |
2020/06/29 | 2,840 | 2,888 | 2,840 | 2,861 | 2,400 |
2020/06/26 | 2,849 | 2,854 | 2,830 | 2,845 | 5,100 |
2020/06/25 | 2,745 | 2,770 | 2,745 | 2,770 | 600 |
2020/06/24 | 2,755 | 2,800 | 2,748 | 2,797 | 1,600 |
2020/06/23 | 2,719 | 2,770 | 2,711 | 2,770 | 2,300 |
2020/06/22 | 2,685 | 2,738 | 2,685 | 2,710 | 1,500 |
2020/06/19 | 2,680 | 2,700 | 2,663 | 2,685 | 500 |
2020/06/18 | 2,638 | 2,708 | 2,605 | 2,708 | 800 |
2020/06/17 | 2,622 | 2,670 | 2,622 | 2,655 | 2,200 |
2020/06/16 | 2,531 | 2,583 | 2,531 | 2,565 | 500 |
2020/06/15 | 2,593 | 2,593 | 2,543 | 2,543 | 1,200 |
2020/06/12 | 2,523 | 2,570 | 2,523 | 2,570 | 1,200 |
2020/06/11 | 2,646 | 2,646 | 2,612 | 2,612 | 900 |
2020/06/10 | 2,651 | 2,651 | 2,651 | 2,651 | 100 |
2020/06/09 | 2,630 | 2,654 | 2,630 | 2,654 | 600 |
2020/06/08 | 2,646 | 2,669 | 2,631 | 2,669 | 1,100 |
2020/06/05 | 2,560 | 2,608 | 2,558 | 2,608 | 2,500 |
2020/06/04 | 2,555 | 2,570 | 2,542 | 2,559 | 900 |
2020/06/03 | 2,556 | 2,556 | 2,550 | 2,555 | 600 |
2020/06/02 | 2,551 | 2,570 | 2,545 | 2,556 | 2,300 |
2020/06/01 | 2,551 | 2,551 | 2,520 | 2,520 | 1,400 |
2020/05/29 | 2,530 | 2,572 | 2,522 | 2,551 | 1,700 |
2020/05/28 | 2,530 | 2,539 | 2,507 | 2,539 | 800 |
2020/05/27 | 2,505 | 2,525 | 2,505 | 2,525 | 500 |
2020/05/26 | 2,511 | 2,530 | 2,508 | 2,511 | 1,100 |
2020/05/25 | 2,498 | 2,510 | 2,498 | 2,510 | 600 |
2020/05/22 | 2,500 | 2,500 | 2,497 | 2,497 | 1,800 |
2020/05/21 | 2,530 | 2,536 | 2,515 | 2,515 | 900 |
2020/05/20 | 2,503 | 2,511 | 2,503 | 2,511 | 400 |
2020/05/19 | 2,537 | 2,537 | 2,502 | 2,502 | 400 |
2020/05/18 | 2,503 | 2,509 | 2,502 | 2,502 | 400 |
2020/05/15 | 2,537 | 2,537 | 2,505 | 2,505 | 1,200 |
2020/05/14 | 2,516 | 2,544 | 2,516 | 2,540 | 600 |
2020/05/13 | 2,544 | 2,544 | 2,510 | 2,515 | 2,000 |
2020/05/12 | 2,546 | 2,546 | 2,531 | 2,535 | 600 |
2020/05/11 | 2,512 | 2,528 | 2,508 | 2,527 | 1,000 |
2020/05/08 | 2,500 | 2,510 | 2,500 | 2,501 | 1,200 |
2020/05/07 | 2,490 | 2,500 | 2,490 | 2,500 | 600 |
2020/05/01 | 2,492 | 2,499 | 2,459 | 2,490 | 900 |
2020/04/30 | 2,503 | 2,503 | 2,487 | 2,487 | 400 |
2020/04/28 | 2,509 | 2,509 | 2,498 | 2,498 | 400 |
2020/04/27 | 2,518 | 2,518 | 2,494 | 2,494 | 800 |
2020/04/24 | 2,469 | 2,469 | 2,469 | 2,469 | 100 |
2020/04/23 | 2,467 | 2,467 | 2,448 | 2,448 | 200 |
2020/04/22 | 2,475 | 2,475 | 2,428 | 2,447 | 1,000 |
2020/04/21 | 2,490 | 2,490 | 2,476 | 2,480 | 600 |
2020/04/20 | 2,490 | 2,519 | 2,490 | 2,490 | 600 |
2020/04/17 | 2,487 | 2,529 | 2,487 | 2,490 | 1,400 |
2020/04/16 | 2,500 | 2,500 | 2,475 | 2,487 | 1,700 |
2020/04/15 | 2,519 | 2,519 | 2,500 | 2,505 | 1,300 |
2020/04/14 | 2,460 | 2,500 | 2,454 | 2,500 | 1,200 |
2020/04/13 | 2,456 | 2,458 | 2,450 | 2,458 | 1,300 |
2020/04/10 | 2,422 | 2,445 | 2,422 | 2,440 | 10,400 |
2020/04/09 | 2,400 | 2,420 | 2,385 | 2,419 | 1,100 |
2020/04/08 | 2,373 | 2,373 | 2,372 | 2,373 | 700 |
2020/04/07 | 2,328 | 2,380 | 2,300 | 2,380 | 1,900 |
2020/04/06 | 2,300 | 2,330 | 2,300 | 2,328 | 2,000 |
2020/04/03 | 2,360 | 2,371 | 2,329 | 2,329 | 700 |
2020/04/02 | 2,366 | 2,379 | 2,365 | 2,365 | 2,200 |
2020/04/01 | 2,438 | 2,438 | 2,400 | 2,413 | 1,300 |
2020/03/31 | 2,450 | 2,450 | 2,405 | 2,408 | 1,600 |
2020/03/30 | 2,500 | 2,500 | 2,400 | 2,451 | 4,800 |
2020/03/27 | 2,562 | 2,684 | 2,562 | 2,580 | 5,800 |
2020/03/26 | 2,542 | 2,592 | 2,542 | 2,562 | 2,300 |
2020/03/25 | 2,561 | 2,649 | 2,561 | 2,620 | 1,700 |
2020/03/24 | 2,465 | 2,657 | 2,450 | 2,559 | 2,100 |
2020/03/23 | 2,472 | 2,475 | 2,425 | 2,465 | 2,800 |
2020/03/19 | 2,469 | 2,503 | 2,469 | 2,472 | 2,100 |
2020/03/18 | 2,420 | 2,469 | 2,416 | 2,469 | 800 |
2020/03/17 | 2,350 | 2,449 | 2,350 | 2,401 | 3,000 |
2020/03/16 | 2,427 | 2,455 | 2,400 | 2,451 | 2,300 |
2020/03/13 | 2,390 | 2,391 | 2,300 | 2,331 | 7,200 |
2020/03/12 | 2,582 | 2,621 | 2,452 | 2,461 | 4,400 |
2020/03/11 | 2,614 | 2,689 | 2,614 | 2,641 | 900 |
2020/03/10 | 2,608 | 2,630 | 2,420 | 2,574 | 4,400 |
2020/03/09 | 2,701 | 2,725 | 2,650 | 2,658 | 3,200 |
2020/03/06 | 2,816 | 2,816 | 2,780 | 2,813 | 1,500 |
2020/03/05 | 2,816 | 2,816 | 2,816 | 2,816 | 100 |
2020/03/04 | 2,800 | 2,835 | 2,800 | 2,811 | 400 |
2020/03/03 | 2,800 | 2,849 | 2,798 | 2,849 | 900 |
2020/03/02 | 2,706 | 2,755 | 2,696 | 2,730 | 2,200 |
2020/02/28 | 2,803 | 2,844 | 2,762 | 2,762 | 4,100 |
2020/02/27 | 2,864 | 2,913 | 2,863 | 2,865 | 900 |
2020/02/26 | 2,881 | 2,924 | 2,870 | 2,885 | 2,800 |
2020/02/25 | 2,900 | 2,939 | 2,895 | 2,923 | 1,900 |
2020/02/21 | 2,940 | 2,940 | 2,939 | 2,940 | 500 |
2020/02/20 | 2,977 | 2,977 | 2,960 | 2,960 | 500 |
2020/02/19 | 2,900 | 2,960 | 2,900 | 2,960 | 1,200 |
2020/02/18 | 2,905 | 2,910 | 2,900 | 2,905 | 1,100 |
2020/02/17 | 2,927 | 2,940 | 2,916 | 2,916 | 2,400 |
2020/02/14 | 2,970 | 2,980 | 2,932 | 2,944 | 2,100 |
2020/02/13 | 3,000 | 3,025 | 2,970 | 2,970 | 2,800 |
2020/02/12 | 3,000 | 3,000 | 2,980 | 2,995 | 600 |
2020/02/10 | 2,994 | 3,000 | 2,994 | 3,000 | 1,300 |
2020/02/07 | 3,000 | 3,030 | 3,000 | 3,015 | 900 |
2020/02/06 | 3,000 | 3,040 | 3,000 | 3,030 | 1,300 |
2020/02/05 | 2,991 | 3,045 | 2,991 | 2,998 | 1,000 |
2020/02/04 | 2,970 | 3,005 | 2,970 | 2,988 | 1,100 |
2020/02/03 | 2,971 | 2,990 | 2,971 | 2,974 | 1,400 |
2020/01/31 | 2,977 | 3,010 | 2,977 | 2,997 | 900 |
2020/01/30 | 3,000 | 3,005 | 2,981 | 2,981 | 2,100 |
2020/01/29 | 3,020 | 3,035 | 3,020 | 3,020 | 900 |
2020/01/28 | 3,055 | 3,055 | 3,005 | 3,005 | 2,500 |
2020/01/27 | 3,055 | 3,105 | 3,055 | 3,075 | 1,500 |
2020/01/24 | 3,060 | 3,145 | 3,060 | 3,105 | 4,100 |
2020/01/23 | 3,055 | 3,065 | 3,050 | 3,060 | 600 |
2020/01/22 | 3,050 | 3,065 | 3,050 | 3,060 | 800 |
2020/01/21 | 3,045 | 3,075 | 3,045 | 3,060 | 1,200 |
2020/01/20 | 3,060 | 3,060 | 3,045 | 3,045 | 1,100 |
2020/01/17 | 3,040 | 3,070 | 3,040 | 3,070 | 2,600 |
2020/01/16 | 3,020 | 3,040 | 3,015 | 3,040 | 900 |
2020/01/15 | 3,045 | 3,045 | 3,020 | 3,040 | 2,800 |
2020/01/14 | 3,025 | 3,045 | 3,020 | 3,045 | 1,800 |
2020/01/10 | 3,000 | 3,020 | 3,000 | 3,020 | 800 |
2020/01/09 | 3,000 | 3,015 | 2,999 | 2,999 | 700 |
2020/01/08 | 2,985 | 3,000 | 2,978 | 2,985 | 1,400 |
2020/01/07 | 3,000 | 3,000 | 2,978 | 2,990 | 1,700 |
2020/01/06 | 2,983 | 2,990 | 2,976 | 2,990 | 900 |