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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,460 | 3,535 | 3,435 | 3,460 | 0 | 0.0 | 1,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,475 | 3,645 | 3,440 | 3,460 | +10 | +0.3 | 6,600 |
| 11/8 | 3,450 | 3,480 | 3,375 | 3,450 | -5 | -0.1 | 5,000 |
| 11/1 | 3,405 | 3,455 | 3,380 | 3,455 | +45 | +1.3 | 1,600 |
| 10/25 | 3,410 | 3,475 | 3,400 | 3,410 | 0 | 0.0 | 2,400 |
| 10/18 | 3,430 | 3,480 | 3,410 | 3,410 | 0 | 0.0 | 2,000 |
| 10/11 | 3,410 | 3,485 | 3,405 | 3,410 | -20 | -0.6 | 2,100 |
| 10/4 | 3,415 | 3,460 | 3,400 | 3,430 | -35 | -1.0 | 1,600 |
| 9/27 | 3,575 | 3,575 | 3,445 | 3,465 | -110 | -3.1 | 23,800 |
| 9/20 | 3,455 | 3,575 | 3,435 | 3,575 | +150 | +4.4 | 4,900 |
| 9/13 | 3,475 | 3,480 | 3,420 | 3,425 | -95 | -2.7 | 3,600 |
| 9/6 | 3,480 | 3,555 | 3,460 | 3,520 | +60 | +1.7 | 3,700 |
| 8/30 | 3,435 | 3,505 | 3,430 | 3,460 | +20 | +0.6 | 3,700 |
| 8/23 | 3,500 | 3,500 | 3,415 | 3,440 | 0 | 0.0 | 3,300 |
| 8/16 | 3,320 | 3,500 | 3,320 | 3,440 | +110 | +3.3 | 5,800 |
| 8/9 | 3,250 | 3,380 | 3,210 | 3,330 | -175 | -5.0 | 9,300 |
| 8/2 | 3,680 | 3,700 | 3,505 | 3,505 | -150 | -4.1 | 3,800 |
| 7/26 | 3,835 | 3,850 | 3,645 | 3,655 | -210 | -5.4 | 8,800 |
| 7/19 | 4,050 | 4,075 | 3,850 | 3,865 | -125 | -3.1 | 12,700 |
| 7/12 | 3,815 | 4,000 | 3,815 | 3,990 | +170 | +4.5 | 9,100 |
| 7/5 | 3,725 | 3,850 | 3,715 | 3,820 | +130 | +3.5 | 4,000 |
| 6/28 | 3,715 | 3,730 | 3,645 | 3,690 | -10 | -0.3 | 7,500 |
| 6/21 | 3,675 | 3,700 | 3,595 | 3,700 | +50 | +1.4 | 3,400 |
| 6/14 | 3,550 | 3,660 | 3,525 | 3,650 | +100 | +2.8 | 3,100 |
| 6/7 | 3,620 | 3,640 | 3,480 | 3,550 | -60 | -1.7 | 3,300 |
| 5/31 | 3,600 | 3,620 | 3,585 | 3,610 | +60 | +1.7 | 3,000 |
| 5/24 | 3,660 | 3,660 | 3,550 | 3,550 | -40 | -1.1 | 2,300 |
| 5/17 | 3,715 | 3,715 | 3,590 | 3,590 | +50 | +1.4 | 5,200 |
| 5/10 | 3,600 | 3,600 | 3,520 | 3,540 | -75 | -2.1 | 2,000 |
| 5/2 | 3,610 | 3,615 | 3,610 | 3,615 | +5 | +0.1 | 600 |
| 4/26 | 3,650 | 3,670 | 3,610 | 3,610 | -10 | -0.3 | 1,700 |
▶︎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
