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
2022/12/30 2,786 2,794 2,780 2,781 1,500
2022/12/29 2,801 2,819 2,789 2,789 2,300
2022/12/28 2,820 2,824 2,796 2,796 300
2022/12/27 2,815 2,828 2,789 2,790 500
2022/12/26 2,783 2,833 2,783 2,803 1,400
2022/12/23 2,785 2,786 2,783 2,783 1,700
2022/12/22 2,790 2,790 2,785 2,786 1,600
2022/12/21 2,800 2,839 2,790 2,794 2,200
2022/12/20 2,879 2,879 2,800 2,800 300
2022/12/19 2,889 2,889 2,862 2,862 1,000
2022/12/16 2,870 2,872 2,839 2,839 1,700
2022/12/15 2,890 2,890 2,890 2,890 700
2022/12/14 2,899 2,899 2,872 2,872 400
2022/12/13 2,898 2,899 2,871 2,871 500
2022/12/12 2,896 2,896 2,871 2,871 200
2022/12/09 2,861 2,861 2,861 2,861 200
2022/12/07 2,861 2,861 2,861 2,861 200
2022/12/06 2,875 2,875 2,875 2,875 100
2022/12/05 2,880 2,880 2,862 2,862 300
2022/12/02 2,898 2,900 2,886 2,900 400
2022/12/01 2,904 2,904 2,900 2,900 300
2022/11/29 2,879 2,879 2,876 2,877 300
2022/11/28 2,900 2,900 2,876 2,876 500
2022/11/25 2,895 2,900 2,895 2,900 200
2022/11/24 2,880 2,920 2,876 2,903 5,100
2022/11/22 2,875 2,875 2,872 2,875 2,100
2022/11/21 2,857 2,873 2,825 2,855 1,000
2022/11/18 2,850 2,857 2,850 2,857 800
2022/11/17 2,850 2,860 2,850 2,850 1,500
2022/11/16 2,791 2,850 2,791 2,850 3,900
2022/11/15 2,751 2,810 2,751 2,810 3,300
2022/11/14 2,747 2,750 2,740 2,750 500
2022/11/11 2,735 2,745 2,730 2,741 1,800
2022/11/10 2,725 2,732 2,710 2,732 3,700
2022/11/09 2,725 2,725 2,703 2,710 600
2022/11/08 2,720 2,720 2,703 2,716 700
2022/11/07 2,718 2,720 2,702 2,720 900
2022/11/04 2,700 2,702 2,700 2,702 400
2022/11/02 2,711 2,722 2,700 2,700 2,900
2022/11/01 2,714 2,720 2,710 2,720 2,400
2022/10/31 2,725 2,728 2,725 2,725 300
2022/10/28 2,734 2,734 2,712 2,725 600
2022/10/27 2,720 2,720 2,719 2,719 400
2022/10/26 2,723 2,745 2,718 2,721 1,000
2022/10/25 2,738 2,741 2,738 2,741 500
2022/10/24 2,746 2,747 2,740 2,740 400
2022/10/21 2,739 2,741 2,739 2,741 200
2022/10/19 2,709 2,729 2,709 2,725 700
2022/10/18 2,718 2,718 2,718 2,718 100
2022/10/17 2,706 2,715 2,706 2,715 1,100
2022/10/14 2,749 2,749 2,730 2,742 800
2022/10/13 2,727 2,727 2,720 2,725 500
2022/10/12 2,749 2,749 2,725 2,727 900
2022/10/11 2,741 2,741 2,705 2,737 2,200
2022/10/07 2,745 2,745 2,724 2,724 300
2022/10/06 2,717 2,745 2,717 2,730 400
2022/10/05 2,720 2,748 2,720 2,748 200
2022/10/04 2,750 2,753 2,704 2,720 1,300
2022/10/03 2,705 2,750 2,705 2,750 400
2022/09/30 2,728 2,746 2,688 2,700 3,200
2022/09/29 2,739 2,752 2,727 2,728 2,600
2022/09/28 2,784 2,784 2,726 2,771 15,600
2022/09/27 2,798 2,807 2,786 2,788 2,000
2022/09/26 2,843 2,843 2,792 2,799 2,600
2022/09/21 2,827 2,827 2,810 2,810 2,300
2022/09/20 2,845 2,845 2,821 2,822 500
2022/09/16 2,834 2,834 2,830 2,830 600
2022/09/15 2,837 2,842 2,832 2,834 1,800
2022/09/14 2,825 2,854 2,816 2,854 2,600
2022/09/13 2,833 2,835 2,825 2,825 800
2022/09/12 2,825 2,839 2,825 2,833 1,000
2022/09/09 2,830 2,830 2,821 2,821 700
2022/09/08 2,829 2,838 2,821 2,821 700
2022/09/07 2,825 2,829 2,815 2,829 2,200
2022/09/06 2,821 2,825 2,814 2,825 800
2022/09/05 2,817 2,817 2,800 2,817 1,200
2022/09/02 2,809 2,848 2,801 2,817 2,300
2022/09/01 2,837 2,837 2,801 2,815 3,500
2022/08/31 2,793 2,840 2,786 2,840 5,500
2022/08/30 2,781 2,800 2,765 2,786 8,400
2022/08/29 2,910 2,931 2,631 2,757 83,700
2022/08/26 2,913 2,913 2,910 2,910 300
2022/08/25 2,915 2,915 2,913 2,913 200
2022/08/24 2,897 2,905 2,887 2,887 1,000
2022/08/23 2,895 2,896 2,895 2,896 200
2022/08/22 2,894 2,894 2,894 2,894 100
2022/08/19 2,897 2,897 2,894 2,894 300
2022/08/18 2,882 2,882 2,877 2,882 600
2022/08/17 2,899 2,899 2,877 2,897 600
2022/08/16 2,889 2,893 2,877 2,893 500
2022/08/15 2,868 2,890 2,867 2,877 1,400
2022/08/12 2,890 2,897 2,888 2,890 400
2022/08/10 2,854 2,881 2,854 2,881 1,100
2022/08/09 2,874 2,874 2,854 2,854 200
2022/08/08 2,894 2,894 2,829 2,830 400
2022/08/05 2,870 2,870 2,865 2,865 300
2022/08/04 2,945 2,945 2,838 2,890 3,400
2022/08/03 2,895 2,895 2,895 2,895 100
2022/08/02 2,880 2,880 2,877 2,877 800
2022/08/01 2,898 2,898 2,885 2,885 800
2022/07/29 2,866 2,885 2,866 2,885 300
2022/07/28 2,880 2,880 2,866 2,866 1,000
2022/07/27 2,841 2,869 2,841 2,869 1,200
2022/07/26 2,897 2,897 2,863 2,863 700
2022/07/25 2,858 2,881 2,858 2,881 1,000
2022/07/22 2,864 2,865 2,864 2,865 900
2022/07/21 2,845 2,855 2,841 2,841 600
2022/07/20 2,830 2,846 2,830 2,846 1,400
2022/07/19 2,838 2,838 2,829 2,830 900
2022/07/15 2,830 2,847 2,823 2,838 10,200
2022/07/14 2,850 2,860 2,845 2,855 3,500
2022/07/13 2,849 2,850 2,836 2,841 3,200
2022/07/12 2,824 2,845 2,824 2,845 3,400
2022/07/11 2,828 2,828 2,822 2,822 300
2022/07/08 2,828 2,828 2,824 2,826 800
2022/07/07 2,815 2,828 2,815 2,826 1,200
2022/07/06 2,830 2,835 2,805 2,806 10,200
2022/07/05 2,790 2,791 2,790 2,791 200
2022/07/04 2,829 2,829 2,776 2,778 1,000
2022/07/01 2,827 2,827 2,753 2,775 5,300
2022/06/30 2,802 2,820 2,802 2,815 1,100
2022/06/29 2,823 2,823 2,810 2,810 600
2022/06/28 2,829 2,830 2,821 2,822 1,300
2022/06/27 2,830 2,830 2,820 2,829 5,300
2022/06/24 2,819 2,828 2,817 2,819 1,800
2022/06/23 2,828 2,828 2,802 2,802 900
2022/06/22 2,825 2,828 2,821 2,828 1,000
2022/06/21 2,821 2,821 2,821 2,821 100
2022/06/20 2,800 2,800 2,785 2,785 800
2022/06/17 2,813 2,813 2,786 2,800 2,300
2022/06/16 2,816 2,817 2,795 2,817 800
2022/06/15 2,806 2,806 2,795 2,798 2,000
2022/06/14 2,828 2,828 2,806 2,806 700
2022/06/13 2,806 2,830 2,802 2,828 1,600
2022/06/10 2,827 2,844 2,818 2,820 500
2022/06/09 2,843 2,845 2,827 2,827 1,100
2022/06/08 2,815 2,832 2,815 2,832 1,500
2022/06/07 2,827 2,828 2,812 2,815 900
2022/06/06 2,823 2,827 2,823 2,825 600
2022/06/03 2,823 2,823 2,823 2,823 100
2022/06/02 2,823 2,824 2,808 2,823 400
2022/06/01 2,797 2,810 2,797 2,808 400
2022/05/31 2,821 2,823 2,791 2,791 1,000
2022/05/30 2,819 2,821 2,818 2,821 600
2022/05/27 2,793 2,820 2,793 2,820 400
2022/05/26 2,822 2,823 2,797 2,821 1,100
2022/05/25 2,806 2,806 2,791 2,806 300
2022/05/24 2,820 2,823 2,800 2,804 1,000
2022/05/23 2,785 2,802 2,785 2,802 300
2022/05/20 2,787 2,788 2,785 2,788 600
2022/05/19 2,788 2,788 2,786 2,786 400
2022/05/18 2,792 2,792 2,790 2,790 300
2022/05/17 2,823 2,823 2,791 2,791 200
2022/05/16 2,800 2,800 2,800 2,800 800
2022/05/13 2,828 2,828 2,816 2,821 1,100
2022/05/12 2,829 2,829 2,810 2,821 1,300
2022/05/11 2,829 2,830 2,820 2,829 1,000
2022/05/10 2,794 2,830 2,794 2,829 1,700
2022/05/09 2,800 2,830 2,771 2,828 2,600
2022/05/06 2,758 2,799 2,758 2,799 300
2022/05/02 2,756 2,756 2,756 2,756 300
2022/04/28 2,752 2,797 2,752 2,767 400
2022/04/27 2,782 2,782 2,750 2,750 800
2022/04/26 2,822 2,822 2,725 2,782 2,800
2022/04/25 2,804 2,821 2,804 2,821 400
2022/04/22 2,810 2,810 2,804 2,804 700
2022/04/21 2,818 2,818 2,810 2,810 300
2022/04/20 2,809 2,810 2,808 2,808 400
2022/04/19 2,802 2,819 2,800 2,800 1,100
2022/04/15 2,809 2,820 2,809 2,820 1,400
2022/04/14 2,800 2,811 2,800 2,811 700
2022/04/13 2,803 2,810 2,800 2,800 400
2022/04/12 2,804 2,804 2,777 2,780 900
2022/04/11 2,803 2,805 2,803 2,803 400
2022/04/08 2,790 2,806 2,790 2,806 1,100
2022/04/07 2,799 2,810 2,790 2,790 800
2022/04/06 2,790 2,808 2,790 2,808 500
2022/04/05 2,801 2,811 2,791 2,791 700
2022/04/04 2,766 2,815 2,766 2,815 1,200
2022/04/01 2,812 2,812 2,766 2,767 1,300
2022/03/31 2,796 2,819 2,796 2,812 1,100
2022/03/30 2,765 2,829 2,765 2,786 3,800
2022/03/29 2,945 2,954 2,931 2,935 4,600
2022/03/28 2,924 2,945 2,924 2,931 3,300
2022/03/25 2,910 2,924 2,898 2,924 2,300
2022/03/24 2,925 2,925 2,901 2,902 1,000
2022/03/23 2,939 2,939 2,901 2,928 2,900
2022/03/22 2,876 2,900 2,876 2,899 2,300
2022/03/18 2,868 2,876 2,850 2,876 1,500
2022/03/17 2,864 2,874 2,842 2,874 900
2022/03/16 2,848 2,859 2,840 2,846 1,700
2022/03/15 2,805 2,837 2,800 2,837 1,400
2022/03/14 2,772 2,794 2,772 2,794 400
2022/03/11 2,798 2,798 2,772 2,772 1,700
2022/03/10 2,761 2,799 2,761 2,770 1,500
2022/03/09 2,739 2,752 2,710 2,743 6,200
2022/03/08 2,789 2,817 2,750 2,750 8,700
2022/03/07 2,877 2,879 2,800 2,817 4,200
2022/03/04 2,890 2,900 2,866 2,877 6,000
2022/03/03 2,977 2,992 2,800 2,892 46,900
2022/03/02 2,764 2,777 2,764 2,777 200
2022/03/01 2,769 2,777 2,761 2,777 400
2022/02/28 2,764 2,769 2,755 2,769 700
2022/02/25 2,752 2,773 2,752 2,773 300
2022/02/24 2,751 2,767 2,750 2,767 1,000
2022/02/22 2,770 2,770 2,750 2,759 1,300
2022/02/21 2,785 2,785 2,775 2,780 400
2022/02/18 2,779 2,779 2,769 2,773 1,100
2022/02/17 2,777 2,787 2,777 2,787 400
2022/02/16 2,777 2,781 2,777 2,781 300
2022/02/15 2,754 2,763 2,750 2,763 1,600
2022/02/14 2,781 2,781 2,769 2,780 1,400
2022/02/10 2,797 2,797 2,781 2,781 1,300
2022/02/09 2,765 2,790 2,755 2,780 1,400
2022/02/08 2,730 2,754 2,730 2,754 1,500
2022/02/07 2,731 2,739 2,731 2,739 400
2022/02/04 2,713 2,720 2,712 2,720 400
2022/02/03 2,716 2,729 2,716 2,729 200
2022/02/01 2,734 2,734 2,710 2,710 500
2022/01/31 2,710 2,735 2,710 2,710 1,500
2022/01/27 2,757 2,757 2,705 2,742 2,200
2022/01/26 2,746 2,757 2,738 2,748 1,200
2022/01/25 2,740 2,758 2,722 2,722 1,800
2022/01/24 2,769 2,769 2,755 2,758 1,100
2022/01/21 2,753 2,766 2,750 2,766 400
2022/01/20 2,738 2,770 2,738 2,770 1,800
2022/01/19 2,761 2,763 2,737 2,763 1,600
2022/01/18 2,749 2,762 2,749 2,761 1,500
2022/01/17 2,712 2,736 2,707 2,735 2,400
2022/01/14 2,697 2,706 2,695 2,706 1,000
2022/01/13 2,679 2,697 2,679 2,697 300
2022/01/12 2,697 2,697 2,641 2,679 3,100
2022/01/11 2,680 2,680 2,680 2,680 600
2022/01/07 2,680 2,680 2,676 2,679 500
2022/01/06 2,680 2,690 2,680 2,680 1,100
2022/01/05 2,690 2,692 2,680 2,680 1,000
2022/01/04 2,690 2,690 2,681 2,681 600

このページの先頭へ