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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 3,630 | 3,700 | 3,630 | 3,675 | +5 | +0.1 | 500 |
| 4/15 | 3,670 | 3,710 | 3,605 | 3,670 | 0 | 0.0 | 1,300 |
| 4/12 | 3,670 | 3,670 | 3,670 | 3,670 | +55 | +1.5 | 100 |
| 4/11 | 3,685 | 3,685 | 3,615 | 3,615 | -55 | -1.5 | 700 |
| 4/10 | 3,640 | 3,770 | 3,640 | 3,670 | +45 | +1.2 | 800 |
| 4/9 | 3,650 | 3,650 | 3,625 | 3,625 | ー | ー | 500 |
| 4/8 | ー | ー | ー | 3,625 | ー | ー | 0 |
| 4/5 | 3,605 | 3,625 | 3,605 | 3,625 | -5 | -0.1 | 200 |
| 4/4 | 3,655 | 3,655 | 3,630 | 3,630 | +25 | +0.7 | 200 |
| 4/3 | 3,635 | 3,635 | 3,605 | 3,605 | -55 | -1.5 | 900 |
| 4/2 | 3,750 | 3,750 | 3,660 | 3,660 | -90 | -2.4 | 900 |
| 4/1 | 3,685 | 3,750 | 3,670 | 3,750 | +65 | +1.8 | 700 |
| 3/29 | 3,665 | 3,685 | 3,665 | 3,685 | +20 | +0.6 | 500 |
| 3/28 | 3,595 | 3,695 | 3,595 | 3,665 | -145 | -3.8 | 2,900 |
| 3/27 | 3,800 | 3,830 | 3,800 | 3,810 | +20 | +0.5 | 2,200 |
| 3/26 | 3,750 | 3,790 | 3,750 | 3,790 | -5 | -0.1 | 900 |
| 3/25 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9 | 800 |
| 3/22 | 3,780 | 3,785 | 3,750 | 3,760 | -30 | -0.8 | 500 |
| 3/21 | 3,790 | 3,790 | 3,790 | 3,790 | +30 | +0.8 | 200 |
| 3/19 | 3,760 | 3,760 | 3,760 | 3,760 | 0 | 0.0 | 100 |
| 3/18 | 3,755 | 3,790 | 3,755 | 3,760 | -25 | -0.7 | 500 |
| 3/15 | 3,750 | 3,785 | 3,750 | 3,785 | 0 | 0.0 | 1,000 |
| 3/14 | 3,785 | 3,785 | 3,775 | 3,785 | 0 | 0.0 | 800 |
| 3/13 | 3,795 | 3,795 | 3,785 | 3,785 | -10 | -0.3 | 200 |
| 3/12 | 3,765 | 3,795 | 3,765 | 3,795 | +50 | +1.3 | 400 |
| 3/11 | 3,760 | 3,760 | 3,745 | 3,745 | -30 | -0.8 | 300 |
| 3/8 | 3,670 | 3,840 | 3,670 | 3,775 | +105 | +2.9 | 1,400 |
| 3/7 | 3,765 | 3,765 | 3,600 | 3,670 | -85 | -2.3 | 1,300 |
| 3/6 | 3,850 | 3,850 | 3,730 | 3,755 | -95 | -2.5 | 2,000 |
| 3/5 | 3,880 | 3,880 | 3,840 | 3,850 | -30 | -0.8 | 400 |
▶︎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
