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 |
|---|---|---|---|---|---|
| 2026/03/11 | 3,990 | 3,990 | 3,960 | 3,970 | 1,000 |
| 2026/03/10 | 3,965 | 3,980 | 3,965 | 3,980 | 400 |
| 2026/03/09 | 3,955 | 3,960 | 3,920 | 3,955 | 1,000 |
| 2026/03/06 | 3,975 | 3,975 | 3,955 | 3,960 | 1,400 |
| 2026/03/05 | 3,960 | 3,990 | 3,950 | 3,965 | 1,900 |
| 2026/03/04 | 3,955 | 3,960 | 3,950 | 3,960 | 3,000 |
| 2026/03/03 | 3,990 | 3,990 | 3,970 | 3,970 | 2,200 |
| 2026/03/02 | 3,990 | 3,995 | 3,975 | 3,995 | 3,300 |
| 2026/02/27 | 3,985 | 4,010 | 3,980 | 3,990 | 3,100 |
| 2026/02/26 | 3,985 | 4,010 | 3,985 | 4,000 | 2,300 |
| 2026/02/25 | 3,990 | 4,020 | 3,980 | 3,990 | 1,700 |
| 2026/02/24 | 4,010 | 4,020 | 3,995 | 3,995 | 2,000 |
| 2026/02/20 | 4,005 | 4,035 | 3,995 | 4,020 | 1,300 |
| 2026/02/19 | 4,045 | 4,065 | 4,000 | 4,010 | 2,100 |
| 2026/02/18 | 4,030 | 4,030 | 4,000 | 4,000 | 1,400 |
| 2026/02/17 | 4,010 | 4,045 | 4,000 | 4,030 | 1,500 |
| 2026/02/16 | 4,010 | 4,020 | 4,010 | 4,015 | 2,700 |
| 2026/02/13 | 4,030 | 4,030 | 4,000 | 4,010 | 1,700 |
| 2026/02/12 | 4,035 | 4,035 | 4,020 | 4,030 | 1,000 |
| 2026/02/10 | 4,020 | 4,020 | 4,000 | 4,020 | 1,500 |
| 2026/02/09 | 4,020 | 4,020 | 4,000 | 4,015 | 3,300 |
| 2026/02/06 | 3,995 | 4,040 | 3,995 | 4,015 | 3,100 |
| 2026/02/05 | 3,970 | 4,020 | 3,970 | 4,000 | 900 |
| 2026/02/04 | 3,970 | 3,995 | 3,950 | 3,970 | 1,000 |
| 2026/02/03 | 3,995 | 3,995 | 3,940 | 3,960 | 1,800 |
| 2026/02/02 | 3,960 | 4,000 | 3,920 | 4,000 | 2,100 |
| 2026/01/30 | 4,000 | 4,000 | 3,955 | 3,960 | 2,600 |
| 2026/01/29 | 4,025 | 4,025 | 4,000 | 4,000 | 1,300 |
| 2026/01/28 | 4,020 | 4,025 | 4,020 | 4,025 | 200 |
| 2026/01/27 | 4,015 | 4,065 | 4,015 | 4,065 | 400 |
| 2026/01/26 | 4,050 | 4,050 | 4,015 | 4,015 | 1,000 |
| 2026/01/23 | 4,045 | 4,055 | 4,045 | 4,050 | 600 |
| 2026/01/22 | 4,060 | 4,085 | 4,045 | 4,045 | 1,400 |
| 2026/01/21 | 4,065 | 4,095 | 4,055 | 4,055 | 1,400 |
| 2026/01/20 | 4,065 | 4,070 | 4,060 | 4,060 | 400 |
| 2026/01/19 | 4,080 | 4,080 | 4,065 | 4,065 | 700 |
| 2026/01/16 | 4,085 | 4,085 | 4,035 | 4,060 | 1,100 |
| 2026/01/15 | 4,055 | 4,090 | 4,045 | 4,090 | 2,700 |
| 2026/01/14 | 4,060 | 4,060 | 4,020 | 4,045 | 1,000 |
| 2026/01/13 | 4,090 | 4,090 | 4,030 | 4,055 | 2,600 |
| 2026/01/09 | 4,035 | 4,065 | 4,005 | 4,060 | 2,500 |
| 2026/01/08 | 4,080 | 4,100 | 4,000 | 4,010 | 7,800 |
| 2026/01/07 | 4,080 | 4,100 | 4,060 | 4,080 | 1,000 |
| 2026/01/06 | 4,070 | 4,090 | 4,070 | 4,080 | 300 |
| 2026/01/05 | 4,120 | 4,120 | 4,070 | 4,105 | 3,200 |