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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 3,450 | 3,500 | 3,450 | 3,450 | 0 | 0.0 | 600 |
| 8/26 | 3,435 | 3,450 | 3,430 | 3,450 | +10 | +0.3 | 800 |
| 8/23 | 3,460 | 3,460 | 3,440 | 3,440 | -20 | -0.6 | 500 |
| 8/22 | 3,450 | 3,460 | 3,450 | 3,460 | +10 | +0.3 | 500 |
| 8/21 | 3,430 | 3,480 | 3,420 | 3,450 | -50 | -1.4 | 700 |
| 8/20 | 3,450 | 3,500 | 3,445 | 3,500 | +85 | +2.5 | 1,100 |
| 8/19 | 3,500 | 3,500 | 3,415 | 3,415 | -25 | -0.7 | 500 |
| 8/16 | 3,420 | 3,450 | 3,420 | 3,440 | +25 | +0.7 | 900 |
| 8/15 | 3,440 | 3,445 | 3,415 | 3,415 | -25 | -0.7 | 1,400 |
| 8/14 | 3,415 | 3,500 | 3,415 | 3,440 | +30 | +0.9 | 1,600 |
| 8/13 | 3,320 | 3,445 | 3,320 | 3,410 | +80 | +2.4 | 1,900 |
| 8/9 | 3,330 | 3,380 | 3,330 | 3,330 | +30 | +0.9 | 900 |
| 8/8 | 3,275 | 3,345 | 3,275 | 3,300 | +25 | +0.8 | 400 |
| 8/7 | 3,240 | 3,330 | 3,240 | 3,275 | +40 | +1.2 | 1,400 |
| 8/6 | 3,210 | 3,300 | 3,210 | 3,235 | +25 | +0.8 | 2,200 |
| 8/5 | 3,250 | 3,295 | 3,210 | 3,210 | -295 | -8.4 | 4,400 |
| 8/2 | 3,580 | 3,580 | 3,505 | 3,505 | -115 | -3.2 | 900 |
| 8/1 | 3,670 | 3,670 | 3,620 | 3,620 | -45 | -1.2 | 500 |
| 7/31 | 3,635 | 3,665 | 3,635 | 3,665 | ー | ー | 500 |
| 7/30 | ー | ー | ー | 3,685 | ー | ー | 0 |
| 7/29 | 3,680 | 3,700 | 3,680 | 3,685 | +30 | +0.8 | 1,900 |
| 7/26 | 3,655 | 3,665 | 3,655 | 3,655 | -20 | -0.5 | 800 |
| 7/25 | 3,670 | 3,680 | 3,645 | 3,675 | -100 | -2.7 | 3,300 |
| 7/24 | 3,765 | 3,780 | 3,735 | 3,775 | -60 | -1.6 | 3,100 |
| 7/23 | 3,845 | 3,845 | 3,835 | 3,835 | -10 | -0.3 | 800 |
| 7/22 | 3,835 | 3,850 | 3,830 | 3,845 | -20 | -0.5 | 800 |
| 7/19 | 3,900 | 3,900 | 3,850 | 3,865 | -40 | -1.0 | 700 |
| 7/18 | 3,975 | 3,975 | 3,905 | 3,905 | -70 | -1.8 | 1,300 |
| 7/17 | 3,985 | 3,985 | 3,975 | 3,975 | -10 | -0.3 | 500 |
| 7/16 | 4,050 | 4,075 | 3,980 | 3,985 | -5 | -0.1 | 10,200 |
▶︎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
