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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,455 | 3,645 | 3,375 | 3,550 | +100 | +2.9 | 14,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,600 | 1,680 | 1,550 | 1,570 | -30 | -1.9 | 74,700 |
| 04/09 | 1,700 | 1,780 | 1,600 | 1,600 | -90 | -5.3 | 52,000 |
| 04/08 | 1,770 | 1,820 | 1,600 | 1,690 | -80 | -4.5 | 96,100 |
| 04/07 | 2,000 | 2,050 | 1,750 | 1,770 | -210 | -10.6 | 171,000 |
| 04/06 | 1,840 | 2,090 | 1,750 | 1,980 | +140 | +7.6 | 191,000 |
| 04/05 | 2,400 | 2,470 | 1,500 | 1,840 | -560 | -23.3 | 417,000 |
| 04/04 | 1,690 | 2,400 | 1,660 | 2,400 | +720 | +42.9 | 615,000 |
| 04/03 | 1,560 | 1,820 | 1,520 | 1,680 | +160 | +10.5 | 367,000 |
| 04/02 | 1,290 | 1,660 | 1,290 | 1,520 | +230 | +17.8 | 534,000 |
| 04/01 | 1,240 | 1,360 | 1,200 | 1,290 | +80 | +6.6 | 243,000 |
| 03/12 | 1,050 | 1,210 | 1,050 | 1,210 | +200 | +19.8 | 195,000 |
| 03/11 | 1,150 | 1,160 | 962 | 1,010 | -160 | -13.7 | 103,000 |
| 03/10 | 952 | 1,190 | 950 | 1,170 | +228 | +24.2 | 271,000 |
| 03/09 | 877 | 1,020 | 877 | 942 | +42 | +4.7 | 140,000 |
| 03/08 | 855 | 920 | 820 | 900 | +40 | +4.7 | 66,000 |
| 03/07 | 913 | 940 | 850 | 860 | -53 | -5.8 | 100,000 |
| 03/06 | 723 | 930 | 723 | 913 | +197 | +27.5 | 146,000 |
| 03/05 | 601 | 790 | 590 | 716 | +114 | +18.9 | 112,000 |
| 03/04 | 635 | 635 | 581 | 602 | -33 | -5.2 | 16,000 |
| 03/03 | 628 | 655 | 621 | 635 | +11 | +1.8 | 13,000 |
| 03/02 | 617 | 624 | 570 | 624 | +34 | +5.8 | 23,000 |
| 03/01 | 570 | 594 | 544 | 590 | +70 | +13.5 | 18,000 |
| 02/12 | 536 | 550 | 501 | 520 | +19 | +3.8 | 58,000 |
| 02/11 | 560 | 560 | 501 | 501 | -39 | -7.2 | 41,000 |
| 02/10 | 610 | 610 | 540 | 540 | -80 | -12.9 | 36,000 |
| 02/09 | 632 | 656 | 605 | 620 | -46 | -6.9 | 12,000 |
| 02/08 | 689 | 689 | 650 | 666 | -23 | -3.3 | 31,000 |
| 02/07 | 707 | 720 | 657 | 689 | +13 | +1.9 | 33,000 |
| 02/06 | 725 | 750 | 674 | 676 | -39 | -5.5 | 41,000 |
| 02/05 | 660 | 715 | 660 | 715 | +45 | +6.7 | 36,000 |
▶︎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
