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
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

このページの先頭へ