7472東証S貸借
業種 卸売業
鳥羽洋行 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,075 (24/07/16) | 3,135 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,075 (24/07/16) | 3,210 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,515 | 3,515 | 3,515 | 3,515 | 0 | 0.0 | 300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 3,480 | 3,480 | 3,420 | 3,420 | -65 | -1.9 | 400 |
| 10/9 | 3,435 | 3,485 | 3,415 | 3,485 | +50 | +1.5 | 300 |
| 10/8 | 3,410 | 3,435 | 3,405 | 3,435 | +5 | +0.2 | 600 |
| 10/7 | 3,410 | 3,430 | 3,410 | 3,430 | ー | ー | 200 |
| 10/4 | ー | ー | ー | 3,430 | ー | ー | 0 |
| 10/3 | 3,410 | 3,460 | 3,410 | 3,430 | +20 | +0.6 | 300 |
| 10/2 | 3,410 | 3,410 | 3,410 | 3,410 | -5 | -0.2 | 100 |
| 10/1 | 3,420 | 3,455 | 3,415 | 3,415 | +5 | +0.2 | 500 |
| 9/30 | 3,415 | 3,455 | 3,400 | 3,410 | -55 | -1.6 | 700 |
| 9/27 | 3,500 | 3,510 | 3,445 | 3,465 | -105 | -2.9 | 3,700 |
| 9/26 | 3,530 | 3,570 | 3,530 | 3,570 | +40 | +1.1 | 17,500 |
| 9/25 | 3,530 | 3,565 | 3,530 | 3,530 | 0 | 0.0 | 1,600 |
| 9/24 | 3,575 | 3,575 | 3,525 | 3,530 | -45 | -1.3 | 1,000 |
| 9/20 | 3,500 | 3,575 | 3,500 | 3,575 | +75 | +2.1 | 800 |
| 9/19 | 3,520 | 3,560 | 3,500 | 3,500 | -20 | -0.6 | 1,500 |
| 9/18 | 3,485 | 3,520 | 3,485 | 3,520 | +85 | +2.5 | 1,100 |
| 9/17 | 3,455 | 3,475 | 3,435 | 3,435 | +10 | +0.3 | 1,500 |
| 9/13 | 3,425 | 3,425 | 3,425 | 3,425 | +5 | +0.2 | 100 |
| 9/12 | 3,480 | 3,480 | 3,420 | 3,420 | -20 | -0.6 | 1,000 |
| 9/11 | 3,435 | 3,440 | 3,420 | 3,440 | +5 | +0.2 | 800 |
| 9/10 | 3,435 | 3,460 | 3,435 | 3,435 | +10 | +0.3 | 600 |
| 9/9 | 3,475 | 3,475 | 3,425 | 3,425 | -95 | -2.7 | 1,100 |
| 9/6 | 3,500 | 3,535 | 3,485 | 3,520 | +20 | +0.6 | 800 |
| 9/5 | 3,460 | 3,555 | 3,460 | 3,500 | +15 | +0.4 | 700 |
| 9/4 | 3,490 | 3,500 | 3,485 | 3,485 | 0 | 0.0 | 1,000 |
| 9/3 | 3,520 | 3,520 | 3,485 | 3,485 | +25 | +0.7 | 400 |
| 9/2 | 3,480 | 3,480 | 3,460 | 3,460 | 0 | 0.0 | 800 |
| 8/30 | 3,500 | 3,505 | 3,460 | 3,460 | -40 | -1.1 | 800 |
| 8/29 | 3,460 | 3,500 | 3,460 | 3,500 | +40 | +1.2 | 200 |
| 8/28 | 3,450 | 3,500 | 3,450 | 3,460 | +10 | +0.3 | 1,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
