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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 3,280 | 3,295 | 3,265 | 3,275 | -10 | -0.3 | 4,300 |
| 9/15 | 3,290 | 3,300 | 3,235 | 3,285 | +5 | +0.2 | 5,500 |
| 9/8 | 3,290 | 3,295 | 3,240 | 3,280 | +40 | +1.2 | 3,000 |
| 9/1 | 3,245 | 3,275 | 3,215 | 3,240 | +35 | +1.1 | 3,300 |
| 8/25 | 3,160 | 3,250 | 3,110 | 3,205 | +20 | +0.6 | 4,100 |
| 8/18 | 3,250 | 3,250 | 3,105 | 3,185 | -45 | -1.4 | 3,900 |
| 8/10 | 3,280 | 3,280 | 3,210 | 3,230 | -20 | -0.6 | 2,500 |
| 8/4 | 3,305 | 3,340 | 3,150 | 3,250 | -30 | -0.9 | 4,300 |
| 7/28 | 3,315 | 3,335 | 3,280 | 3,280 | -40 | -1.2 | 2,500 |
| 7/21 | 3,350 | 3,350 | 3,300 | 3,320 | +10 | +0.3 | 13,100 |
| 7/14 | 3,190 | 3,310 | 3,130 | 3,310 | +110 | +3.4 | 8,900 |
| 7/7 | 3,200 | 3,230 | 3,175 | 3,200 | +35 | +1.1 | 4,100 |
| 6/30 | 3,325 | 3,325 | 3,165 | 3,165 | -65 | -2.0 | 11,600 |
| 6/23 | 3,130 | 3,230 | 3,130 | 3,230 | +100 | +3.2 | 8,700 |
| 6/16 | 3,040 | 3,140 | 3,040 | 3,130 | +100 | +3.3 | 9,500 |
| 6/9 | 2,970 | 3,035 | 2,960 | 3,030 | +60 | +2.0 | 6,200 |
| 6/2 | 2,989 | 2,989 | 2,931 | 2,970 | +4 | +0.1 | 4,000 |
| 5/26 | 2,969 | 2,998 | 2,950 | 2,966 | -3 | -0.1 | 5,100 |
| 5/19 | 2,960 | 3,015 | 2,925 | 2,969 | 0 | 0.0 | 16,200 |
| 5/12 | 2,942 | 2,970 | 2,931 | 2,969 | +26 | +0.9 | 7,700 |
| 5/2 | 2,940 | 2,943 | 2,923 | 2,943 | +3 | +0.1 | 1,200 |
| 4/28 | 2,944 | 2,944 | 2,910 | 2,940 | +23 | +0.8 | 5,400 |
| 4/21 | 2,880 | 2,917 | 2,870 | 2,917 | +37 | +1.3 | 6,100 |
| 4/14 | 2,887 | 2,893 | 2,862 | 2,880 | +26 | +0.9 | 2,600 |
| 4/7 | 2,891 | 2,939 | 2,838 | 2,854 | +4 | +0.1 | 7,000 |
| 3/31 | 2,923 | 2,970 | 2,814 | 2,850 | -71 | -2.4 | 11,000 |
| 3/24 | 2,890 | 2,921 | 2,890 | 2,921 | +31 | +1.1 | 2,100 |
| 3/17 | 2,944 | 2,945 | 2,825 | 2,890 | -54 | -1.8 | 9,500 |
| 3/10 | 2,930 | 2,944 | 2,915 | 2,944 | +9 | +0.3 | 2,100 |
| 3/3 | 2,947 | 2,947 | 2,914 | 2,935 | +8 | +0.3 | 4,700 |
▶︎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
