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
2021/12/30 2,682 2,682 2,664 2,668 1,800
2021/12/29 2,690 2,690 2,653 2,675 1,600
2021/12/28 2,666 2,683 2,666 2,683 1,300
2021/12/27 2,682 2,682 2,655 2,678 1,500
2021/12/24 2,650 2,665 2,650 2,665 1,500
2021/12/23 2,640 2,650 2,640 2,650 1,500
2021/12/22 2,618 2,643 2,618 2,638 2,200
2021/12/21 2,622 2,622 2,590 2,611 2,100
2021/12/20 2,618 2,630 2,618 2,622 1,800
2021/12/17 2,616 2,620 2,615 2,618 1,800
2021/12/16 2,608 2,617 2,607 2,616 1,400
2021/12/15 2,585 2,608 2,564 2,608 4,400
2021/12/14 2,594 2,594 2,580 2,589 700
2021/12/13 2,599 2,599 2,571 2,593 1,100
2021/12/10 2,580 2,590 2,559 2,588 1,600
2021/12/09 2,570 2,570 2,554 2,569 800
2021/12/08 2,589 2,589 2,550 2,577 2,900
2021/12/07 2,562 2,593 2,550 2,589 1,300
2021/12/06 2,540 2,570 2,540 2,562 1,000
2021/12/03 2,576 2,576 2,533 2,539 4,000
2021/12/02 2,552 2,552 2,526 2,526 400
2021/12/01 2,567 2,567 2,517 2,552 1,400
2021/11/30 2,550 2,550 2,518 2,548 2,000
2021/11/29 2,533 2,578 2,514 2,526 4,900
2021/11/26 2,607 2,610 2,580 2,583 1,800
2021/11/25 2,598 2,621 2,592 2,607 3,100
2021/11/24 2,590 2,592 2,570 2,592 900
2021/11/22 2,580 2,597 2,566 2,590 1,700
2021/11/19 2,570 2,572 2,570 2,572 1,200
2021/11/18 2,570 2,570 2,561 2,561 300
2021/11/17 2,576 2,576 2,560 2,560 800
2021/11/16 2,580 2,587 2,552 2,576 3,200
2021/11/15 2,583 2,583 2,564 2,582 2,500
2021/11/12 2,560 2,580 2,560 2,560 3,400
2021/11/11 2,550 2,570 2,550 2,550 3,300
2021/11/10 2,576 2,585 2,555 2,556 4,200
2021/11/09 2,527 2,570 2,527 2,561 3,600
2021/11/08 2,536 2,548 2,527 2,527 2,800
2021/11/05 2,530 2,554 2,518 2,524 7,500
2021/11/04 2,467 2,485 2,467 2,471 1,000
2021/11/02 2,470 2,490 2,470 2,470 700
2021/11/01 2,481 2,481 2,470 2,470 400
2021/10/29 2,499 2,499 2,467 2,467 1,400
2021/10/28 2,484 2,499 2,480 2,499 1,100
2021/10/27 2,490 2,490 2,485 2,486 500
2021/10/26 2,500 2,501 2,497 2,498 2,700
2021/10/25 2,495 2,500 2,471 2,499 1,800
2021/10/22 2,470 2,492 2,460 2,492 2,200
2021/10/21 2,481 2,488 2,474 2,487 800
2021/10/20 2,480 2,493 2,480 2,493 1,500
2021/10/19 2,508 2,508 2,490 2,490 1,900
2021/10/18 2,489 2,495 2,485 2,494 1,100
2021/10/15 2,482 2,499 2,480 2,499 3,800
2021/10/14 2,480 2,491 2,476 2,485 1,400
2021/10/13 2,463 2,519 2,459 2,486 3,000
2021/10/12 2,471 2,471 2,460 2,463 2,000
2021/10/11 2,468 2,481 2,461 2,471 2,000
2021/10/08 2,466 2,475 2,465 2,468 1,700
2021/10/07 2,462 2,481 2,450 2,473 6,500
2021/10/06 2,468 2,476 2,461 2,462 1,500
2021/10/05 2,468 2,468 2,460 2,468 3,800
2021/10/04 2,502 2,535 2,468 2,469 5,600
2021/10/01 2,526 2,529 2,501 2,502 3,200
2021/09/30 2,550 2,550 2,525 2,526 3,500
2021/09/29 2,527 2,553 2,520 2,547 5,700
2021/09/28 2,548 2,570 2,547 2,548 18,800
2021/09/27 2,561 2,565 2,552 2,565 4,700
2021/09/24 2,531 2,557 2,531 2,552 2,000
2021/09/22 2,550 2,550 2,528 2,528 3,900
2021/09/21 2,550 2,550 2,536 2,550 4,400
2021/09/17 2,549 2,564 2,548 2,563 2,100
2021/09/16 2,552 2,567 2,548 2,553 2,100
2021/09/15 2,557 2,566 2,552 2,566 3,000
2021/09/14 2,550 2,566 2,548 2,566 3,200
2021/09/13 2,527 2,549 2,520 2,549 5,500
2021/09/10 2,525 2,547 2,525 2,547 2,100
2021/09/09 2,530 2,555 2,519 2,525 4,500
2021/09/08 2,535 2,550 2,530 2,535 3,800
2021/09/07 2,526 2,535 2,515 2,533 3,200
2021/09/06 2,525 2,525 2,500 2,508 4,500
2021/09/03 2,500 2,514 2,500 2,505 3,800
2021/09/02 2,494 2,500 2,478 2,490 9,300
2021/09/01 2,511 2,529 2,480 2,480 16,000
2021/08/31 2,490 2,532 2,489 2,511 9,200
2021/08/30 2,562 2,563 2,450 2,544 13,900
2021/08/27 2,590 2,610 2,550 2,577 7,200
2021/08/26 2,632 2,640 2,632 2,640 900
2021/08/25 2,659 2,659 2,630 2,630 300
2021/08/24 2,628 2,659 2,620 2,659 1,400
2021/08/23 2,632 2,638 2,628 2,628 500
2021/08/20 2,649 2,649 2,632 2,632 500
2021/08/19 2,627 2,649 2,627 2,649 300
2021/08/18 2,635 2,649 2,631 2,631 500
2021/08/17 2,643 2,652 2,630 2,652 400
2021/08/16 2,678 2,678 2,643 2,648 1,300
2021/08/13 2,625 2,688 2,625 2,678 800
2021/08/12 2,611 2,625 2,611 2,625 300
2021/08/11 2,641 2,641 2,611 2,611 1,200
2021/08/10 2,616 2,642 2,616 2,642 800
2021/08/06 2,594 2,616 2,594 2,616 700
2021/08/05 2,601 2,601 2,593 2,593 500
2021/08/04 2,661 2,661 2,560 2,630 1,500
2021/08/03 2,645 2,670 2,596 2,661 3,200
2021/08/02 2,659 2,659 2,600 2,653 2,200
2021/07/30 2,679 2,679 2,610 2,672 1,700
2021/07/29 2,681 2,681 2,630 2,680 1,700
2021/07/28 2,693 2,693 2,670 2,688 900
2021/07/27 2,700 2,713 2,696 2,700 800
2021/07/26 2,696 2,714 2,696 2,697 800
2021/07/21 2,694 2,710 2,692 2,696 900
2021/07/20 2,690 2,724 2,690 2,694 1,500
2021/07/19 2,730 2,730 2,716 2,727 700
2021/07/16 2,715 2,732 2,715 2,732 1,200
2021/07/15 2,732 2,737 2,723 2,725 9,900
2021/07/14 2,670 2,686 2,670 2,686 1,500
2021/07/13 2,653 2,684 2,653 2,679 2,800
2021/07/12 2,643 2,653 2,643 2,653 1,000
2021/07/09 2,629 2,644 2,626 2,641 1,600
2021/07/08 2,635 2,649 2,635 2,647 1,000
2021/07/07 2,641 2,641 2,640 2,640 600
2021/07/06 2,630 2,649 2,630 2,649 1,300
2021/07/05 2,636 2,648 2,636 2,640 1,800
2021/07/02 2,628 2,629 2,628 2,629 400
2021/07/01 2,625 2,628 2,617 2,628 800
2021/06/30 2,625 2,625 2,611 2,625 800
2021/06/29 2,630 2,630 2,608 2,626 1,400
2021/06/28 2,649 2,649 2,626 2,636 4,800
2021/06/25 2,614 2,629 2,614 2,629 1,800
2021/06/24 2,610 2,614 2,607 2,614 300
2021/06/23 2,602 2,619 2,602 2,610 900
2021/06/22 2,610 2,625 2,600 2,601 2,300
2021/06/21 2,596 2,599 2,590 2,598 1,100
2021/06/18 2,596 2,597 2,595 2,597 600
2021/06/17 2,595 2,599 2,591 2,599 1,200
2021/06/16 2,600 2,600 2,586 2,586 600
2021/06/15 2,619 2,619 2,594 2,594 1,600
2021/06/14 2,620 2,622 2,616 2,622 900
2021/06/11 2,609 2,619 2,606 2,613 1,400
2021/06/10 2,606 2,609 2,606 2,609 1,100
2021/06/09 2,627 2,627 2,600 2,609 1,200
2021/06/08 2,563 2,649 2,561 2,627 4,200
2021/06/07 2,566 2,572 2,563 2,563 700
2021/06/04 2,559 2,564 2,558 2,564 1,600
2021/06/03 2,551 2,559 2,551 2,559 1,200
2021/06/02 2,549 2,550 2,549 2,550 300
2021/06/01 2,555 2,555 2,547 2,547 1,000
2021/05/31 2,551 2,554 2,548 2,554 800
2021/05/28 2,547 2,554 2,547 2,551 400
2021/05/27 2,547 2,560 2,547 2,548 800
2021/05/26 2,550 2,561 2,550 2,559 1,200
2021/05/25 2,552 2,561 2,552 2,558 500
2021/05/24 2,546 2,570 2,546 2,570 1,900
2021/05/21 2,551 2,562 2,545 2,546 3,400
2021/05/20 2,552 2,561 2,551 2,551 800
2021/05/19 2,570 2,570 2,550 2,552 2,600
2021/05/18 2,569 2,580 2,558 2,569 1,400
2021/05/17 2,590 2,590 2,575 2,575 1,600
2021/05/14 2,566 2,605 2,566 2,594 2,000
2021/05/13 2,560 2,566 2,560 2,566 700
2021/05/12 2,570 2,575 2,560 2,575 1,500
2021/05/11 2,570 2,579 2,570 2,575 300
2021/05/10 2,565 2,583 2,565 2,565 500
2021/05/07 2,563 2,565 2,550 2,565 1,500
2021/05/06 2,568 2,584 2,560 2,563 1,300
2021/04/30 2,551 2,568 2,551 2,568 500
2021/04/28 2,555 2,567 2,550 2,564 1,600
2021/04/27 2,552 2,569 2,552 2,565 700
2021/04/26 2,552 2,572 2,552 2,553 1,700
2021/04/23 2,565 2,575 2,552 2,552 1,900
2021/04/22 2,562 2,587 2,562 2,565 1,800
2021/04/21 2,598 2,598 2,561 2,561 1,900
2021/04/20 2,586 2,600 2,586 2,598 1,200
2021/04/19 2,587 2,595 2,586 2,594 2,000
2021/04/16 2,574 2,587 2,574 2,587 1,400
2021/04/15 2,572 2,572 2,561 2,572 1,900
2021/04/14 2,557 2,574 2,557 2,573 1,100
2021/04/13 2,556 2,571 2,555 2,556 1,200
2021/04/12 2,556 2,570 2,556 2,556 1,300
2021/04/09 2,555 2,587 2,551 2,556 2,800
2021/04/08 2,560 2,564 2,556 2,556 1,300
2021/04/07 2,554 2,560 2,550 2,560 2,800
2021/04/06 2,558 2,587 2,553 2,554 2,400
2021/04/05 2,564 2,566 2,558 2,558 1,900
2021/04/02 2,561 2,568 2,550 2,564 4,500
2021/04/01 2,575 2,579 2,562 2,562 1,500
2021/03/31 2,562 2,575 2,562 2,575 1,300
2021/03/30 2,552 2,585 2,552 2,563 4,600
2021/03/29 2,644 2,699 2,643 2,649 4,700
2021/03/26 2,648 2,649 2,637 2,644 6,700
2021/03/25 2,640 2,667 2,640 2,650 1,800
2021/03/24 2,665 2,665 2,632 2,640 1,100
2021/03/23 2,665 2,700 2,660 2,665 5,300
2021/03/22 2,638 2,665 2,629 2,665 5,800
2021/03/19 2,635 2,650 2,635 2,635 1,900
2021/03/18 2,626 2,648 2,626 2,635 800
2021/03/17 2,623 2,646 2,621 2,625 5,300
2021/03/16 2,625 2,640 2,620 2,639 4,900
2021/03/15 2,580 2,629 2,580 2,600 5,500
2021/03/12 2,583 2,600 2,579 2,584 2,000
2021/03/11 2,575 2,599 2,575 2,583 900
2021/03/10 2,586 2,595 2,575 2,575 2,100
2021/03/09 2,575 2,590 2,565 2,575 2,200
2021/03/08 2,590 2,590 2,570 2,575 4,500
2021/03/05 2,595 2,595 2,586 2,590 1,200
2021/03/04 2,593 2,606 2,593 2,598 1,300
2021/03/03 2,599 2,599 2,592 2,595 1,000
2021/03/02 2,584 2,603 2,581 2,603 1,100
2021/03/01 2,600 2,619 2,581 2,590 2,300
2021/02/26 2,620 2,620 2,598 2,598 2,400
2021/02/25 2,610 2,620 2,605 2,610 2,000
2021/02/24 2,620 2,625 2,610 2,610 3,000
2021/02/22 2,615 2,617 2,614 2,614 1,100
2021/02/19 2,620 2,622 2,615 2,617 1,300
2021/02/18 2,650 2,650 2,635 2,635 1,800
2021/02/17 2,660 2,660 2,650 2,657 2,600
2021/02/16 2,665 2,665 2,665 2,665 1,200
2021/02/15 2,680 2,700 2,666 2,666 3,300
2021/02/12 2,700 2,700 2,700 2,700 900
2021/02/10 2,741 2,741 2,705 2,710 1,400
2021/02/09 2,716 2,765 2,716 2,741 1,000
2021/02/08 2,690 2,774 2,690 2,716 1,700
2021/02/05 2,710 2,795 2,686 2,700 2,500
2021/02/04 2,693 2,710 2,684 2,710 3,300
2021/02/03 2,657 2,695 2,657 2,693 500
2021/02/02 2,649 2,693 2,641 2,657 500
2021/02/01 2,660 2,700 2,660 2,699 800
2021/01/29 2,660 2,660 2,650 2,660 500
2021/01/28 2,641 2,666 2,641 2,666 500
2021/01/27 2,643 2,670 2,643 2,670 300
2021/01/26 2,660 2,670 2,650 2,670 800
2021/01/25 2,660 2,660 2,640 2,660 500
2021/01/22 2,657 2,657 2,647 2,647 600
2021/01/21 2,635 2,660 2,635 2,657 800
2021/01/20 2,636 2,639 2,635 2,635 600
2021/01/18 2,621 2,649 2,621 2,649 500
2021/01/15 2,653 2,653 2,621 2,621 1,100
2021/01/14 2,647 2,652 2,625 2,652 1,300
2021/01/13 2,620 2,649 2,620 2,634 1,100
2021/01/12 2,646 2,646 2,628 2,628 600
2021/01/08 2,576 2,600 2,576 2,600 900
2021/01/07 2,570 2,581 2,570 2,576 2,400
2021/01/06 2,566 2,566 2,566 2,566 300
2021/01/05 2,580 2,580 2,565 2,570 1,500
2021/01/04 2,560 2,561 2,560 2,561 700

このページの先頭へ