3,215円
鳥羽洋行の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/06 | 2,857.0 | 2,867.0 | 2,857.0 | 2,859.0 | 2,859.0 | 500 |
| 2023/02/03 | 2,860.0 | 2,860.0 | 2,850.0 | 2,850.0 | 2,850.0 | 900 |
| 2023/02/02 | 2,854.0 | 2,854.0 | 2,854.0 | 2,854.0 | 2,854.0 | 300 |
| 2023/02/01 | 2,862.0 | 2,862.0 | 2,850.0 | 2,854.0 | 2,854.0 | 1,100 |
| 2023/01/31 | 2,846.0 | 2,854.0 | 2,846.0 | 2,854.0 | 2,854.0 | 500 |
| 2023/01/30 | 2,860.0 | 2,871.0 | 2,860.0 | 2,868.0 | 2,868.0 | 400 |
| 2023/01/27 | 2,848.0 | 2,857.0 | 2,848.0 | 2,857.0 | 2,857.0 | 600 |
| 2023/01/26 | 2,851.0 | 2,851.0 | 2,850.0 | 2,850.0 | 2,850.0 | 900 |
| 2023/01/25 | 2,876.0 | 2,876.0 | 2,864.0 | 2,866.0 | 2,866.0 | 700 |
| 2023/01/24 | 2,866.0 | 2,875.0 | 2,866.0 | 2,875.0 | 2,875.0 | 300 |
| 2023/01/23 | 2,857.0 | 2,877.0 | 2,854.0 | 2,877.0 | 2,877.0 | 1,400 |
| 2023/01/20 | 2,848.0 | 2,859.0 | 2,848.0 | 2,858.0 | 2,858.0 | 500 |
| 2023/01/19 | 2,877.0 | 2,877.0 | 2,848.0 | 2,848.0 | 2,848.0 | 200 |
| 2023/01/18 | 2,847.0 | 2,860.0 | 2,832.0 | 2,841.0 | 2,841.0 | 500 |
| 2023/01/17 | 2,840.0 | 2,846.0 | 2,821.0 | 2,832.0 | 2,832.0 | 900 |
| 2023/01/16 | 2,831.0 | 2,831.0 | 2,821.0 | 2,821.0 | 2,821.0 | 1,400 |
| 2023/01/13 | 2,848.0 | 2,862.0 | 2,848.0 | 2,862.0 | 2,862.0 | 500 |
| 2023/01/12 | 2,869.0 | 2,870.0 | 2,835.0 | 2,848.0 | 2,848.0 | 1,000 |
| 2023/01/11 | 2,840.0 | 2,870.0 | 2,835.0 | 2,850.0 | 2,850.0 | 4,100 |
| 2023/01/10 | 2,835.0 | 2,835.0 | 2,835.0 | 2,835.0 | 2,835.0 | 400 |
おすすめ条件でスクリーニングされた銘柄を見る
鳥羽洋行の取引履歴を振り返りませんか？
鳥羽洋行の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
