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 |
|---|---|---|---|---|---|
| 2026/06/19 | 3,510 | 3,545 | 3,505 | 3,540 | 1,200 |
| 2026/06/18 | 3,525 | 3,525 | 3,505 | 3,525 | 500 |
| 2026/06/17 | 3,535 | 3,550 | 3,535 | 3,545 | 1,300 |
| 2026/06/16 | 3,530 | 3,560 | 3,510 | 3,510 | 1,600 |
| 2026/06/15 | 3,525 | 3,540 | 3,525 | 3,535 | 1,900 |
| 2026/06/12 | 3,540 | 3,540 | 3,520 | 3,540 | 700 |
| 2026/06/11 | 3,580 | 3,580 | 3,510 | 3,525 | 900 |
| 2026/06/10 | 3,560 | 3,600 | 3,515 | 3,600 | 800 |
| 2026/06/09 | 3,635 | 3,635 | 3,510 | 3,560 | 2,000 |
| 2026/06/08 | 3,620 | 3,620 | 3,565 | 3,620 | 1,000 |
| 2026/06/05 | 3,550 | 3,630 | 3,550 | 3,620 | 900 |
| 2026/06/04 | 3,670 | 3,670 | 3,600 | 3,620 | 2,300 |
| 2026/06/03 | 3,625 | 3,655 | 3,610 | 3,640 | 1,100 |
| 2026/06/02 | 3,615 | 3,685 | 3,615 | 3,685 | 600 |
| 2026/06/01 | 3,615 | 3,635 | 3,605 | 3,605 | 2,000 |
| 2026/05/29 | 3,620 | 3,650 | 3,605 | 3,610 | 1,400 |
| 2026/05/28 | 3,645 | 3,700 | 3,615 | 3,615 | 1,700 |
| 2026/05/27 | 3,655 | 3,665 | 3,650 | 3,665 | 1,200 |
| 2026/05/26 | 3,720 | 3,720 | 3,660 | 3,680 | 1,100 |
| 2026/05/25 | 3,660 | 3,720 | 3,660 | 3,665 | 800 |
| 2026/05/22 | 3,700 | 3,700 | 3,650 | 3,680 | 1,600 |
| 2026/05/21 | 3,650 | 3,700 | 3,650 | 3,700 | 600 |
| 2026/05/20 | 3,660 | 3,700 | 3,650 | 3,700 | 800 |
| 2026/05/19 | 3,660 | 3,665 | 3,660 | 3,665 | 800 |
| 2026/05/18 | 3,700 | 3,775 | 3,650 | 3,705 | 1,700 |
| 2026/05/15 | 3,745 | 3,745 | 3,675 | 3,720 | 1,500 |
| 2026/05/14 | 3,775 | 3,775 | 3,705 | 3,770 | 600 |
| 2026/05/13 | 3,780 | 3,780 | 3,705 | 3,770 | 1,500 |
| 2026/05/12 | 3,790 | 3,790 | 3,655 | 3,780 | 2,300 |
| 2026/05/11 | 3,780 | 3,820 | 3,750 | 3,785 | 2,100 |
| 2026/05/08 | 3,785 | 3,815 | 3,755 | 3,805 | 1,600 |
| 2026/05/07 | 3,805 | 3,805 | 3,780 | 3,780 | 1,400 |
| 2026/05/01 | 3,810 | 3,810 | 3,800 | 3,800 | 700 |
| 2026/04/30 | 3,805 | 3,810 | 3,800 | 3,810 | 500 |
| 2026/04/28 | 3,800 | 3,815 | 3,800 | 3,815 | 400 |
| 2026/04/27 | 3,805 | 3,820 | 3,800 | 3,820 | 1,500 |
| 2026/04/24 | 3,815 | 3,835 | 3,815 | 3,835 | 200 |
| 2026/04/23 | 3,815 | 3,850 | 3,815 | 3,815 | 700 |
| 2026/04/22 | 3,860 | 3,870 | 3,850 | 3,870 | 500 |
| 2026/04/21 | 3,840 | 3,870 | 3,805 | 3,850 | 900 |
| 2026/04/20 | 3,840 | 3,900 | 3,840 | 3,860 | 1,600 |
| 2026/04/17 | 3,825 | 3,855 | 3,820 | 3,855 | 500 |
| 2026/04/16 | 3,825 | 3,915 | 3,825 | 3,825 | 1,900 |
| 2026/04/15 | 3,820 | 3,825 | 3,820 | 3,825 | 900 |
| 2026/04/14 | 3,840 | 3,840 | 3,815 | 3,815 | 500 |
| 2026/04/13 | 3,855 | 3,855 | 3,830 | 3,830 | 600 |
| 2026/04/10 | 3,820 | 3,835 | 3,810 | 3,830 | 1,200 |
| 2026/04/09 | 3,835 | 3,870 | 3,820 | 3,820 | 1,400 |
| 2026/04/08 | 3,855 | 3,855 | 3,845 | 3,845 | 300 |
| 2026/04/07 | 3,835 | 3,870 | 3,835 | 3,840 | 1,000 |
| 2026/04/06 | 3,890 | 3,890 | 3,810 | 3,835 | 1,700 |
| 2026/04/03 | 3,885 | 3,885 | 3,860 | 3,860 | 600 |
| 2026/03/27 | 3,950 | 4,090 | 3,950 | 4,060 | 1,100 |
| 2026/03/26 | 4,000 | 4,000 | 3,945 | 3,980 | 1,200 |
| 2026/03/25 | 4,000 | 4,145 | 3,960 | 4,000 | 5,600 |
| 2026/03/24 | 3,970 | 3,980 | 3,935 | 3,935 | 600 |
| 2026/03/23 | 3,970 | 3,975 | 3,900 | 3,900 | 1,500 |
| 2026/03/19 | 3,985 | 4,000 | 3,985 | 4,000 | 800 |
| 2026/03/18 | 3,985 | 4,000 | 3,985 | 4,000 | 500 |
| 2026/03/17 | 3,960 | 4,000 | 3,960 | 3,990 | 1,100 |
| 2026/03/16 | 3,990 | 3,990 | 3,955 | 3,960 | 1,400 |
| 2026/03/13 | 3,945 | 3,975 | 3,945 | 3,975 | 600 |
| 2026/03/12 | 3,975 | 3,975 | 3,950 | 3,950 | 600 |
| 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 |