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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,670 | 3,715 | 3,605 | 3,620 | -50 | -1.4 | 3,000 |
| 4/12 | 3,650 | 3,770 | 3,615 | 3,670 | +45 | +1.2 | 2,100 |
| 4/5 | 3,685 | 3,750 | 3,605 | 3,625 | -60 | -1.6 | 2,900 |
| 3/29 | 3,760 | 3,830 | 3,595 | 3,685 | -75 | -2.0 | 7,300 |
| 3/22 | 3,755 | 3,790 | 3,750 | 3,760 | -25 | -0.7 | 1,300 |
| 3/15 | 3,760 | 3,795 | 3,745 | 3,785 | +10 | +0.3 | 2,700 |
| 3/8 | 3,895 | 3,895 | 3,600 | 3,775 | -125 | -3.2 | 5,600 |
| 3/1 | 3,905 | 3,925 | 3,870 | 3,900 | -5 | -0.1 | 3,200 |
| 2/22 | 3,855 | 3,910 | 3,820 | 3,905 | 0 | 0.0 | 6,200 |
| 2/16 | 3,885 | 3,915 | 3,865 | 3,905 | +20 | +0.5 | 8,900 |
| 2/9 | 3,800 | 3,945 | 3,750 | 3,885 | +115 | +3.1 | 14,000 |
| 2/2 | 3,600 | 3,780 | 3,575 | 3,770 | +180 | +5.0 | 13,300 |
| 1/26 | 3,500 | 3,595 | 3,500 | 3,590 | +60 | +1.7 | 11,500 |
| 1/19 | 3,530 | 3,530 | 3,475 | 3,530 | -5 | -0.1 | 4,100 |
| 1/12 | 3,440 | 3,550 | 3,430 | 3,535 | +125 | +3.7 | 8,800 |
| 1/5 | 3,400 | 3,490 | 3,400 | 3,410 | +10 | +0.3 | 2,900 |
| 12/29 | 3,275 | 3,400 | 3,260 | 3,400 | +110 | +3.3 | 7,000 |
| 12/22 | 3,220 | 3,330 | 3,190 | 3,290 | +105 | +3.3 | 7,300 |
| 12/15 | 3,160 | 3,220 | 3,135 | 3,185 | +40 | +1.3 | 7,400 |
| 12/8 | 3,215 | 3,220 | 3,145 | 3,145 | -70 | -2.2 | 4,100 |
| 12/1 | 3,205 | 3,215 | 3,165 | 3,215 | +50 | +1.6 | 4,700 |
| 11/24 | 3,155 | 3,210 | 3,145 | 3,165 | -10 | -0.3 | 3,200 |
| 11/17 | 3,130 | 3,210 | 3,100 | 3,175 | +45 | +1.4 | 6,000 |
| 11/10 | 3,110 | 3,150 | 3,095 | 3,130 | +20 | +0.6 | 2,300 |
| 11/2 | 3,135 | 3,135 | 3,095 | 3,110 | -10 | -0.3 | 2,000 |
| 10/27 | 3,160 | 3,200 | 3,105 | 3,120 | -30 | -1.0 | 3,000 |
| 10/20 | 3,170 | 3,190 | 3,125 | 3,150 | -20 | -0.6 | 3,700 |
| 10/13 | 3,130 | 3,230 | 3,130 | 3,170 | +40 | +1.3 | 4,600 |
| 10/6 | 3,265 | 3,265 | 3,080 | 3,130 | -135 | -4.1 | 4,800 |
| 9/29 | 3,275 | 3,330 | 3,250 | 3,265 | -10 | -0.3 | 24,900 |
▶︎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
