2,840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) |
---|---|---|---|---|---|---|
2024/03/28 | 3,595.0 | 3,695.0 | 3,595.0 | 3,665.0 | 3,665.0 | 2,900 |
2024/03/27 | 3,800.0 | 3,830.0 | 3,800.0 | 3,810.0 | 3,810.0 | 2,200 |
2024/03/26 | 3,750.0 | 3,790.0 | 3,750.0 | 3,790.0 | 3,790.0 | 900 |
2024/03/25 | 3,760.0 | 3,795.0 | 3,760.0 | 3,795.0 | 3,795.0 | 800 |
2024/03/22 | 3,780.0 | 3,785.0 | 3,750.0 | 3,760.0 | 3,760.0 | 500 |
2024/03/21 | 3,790.0 | 3,790.0 | 3,790.0 | 3,790.0 | 3,790.0 | 200 |
2024/03/19 | 3,760.0 | 3,760.0 | 3,760.0 | 3,760.0 | 3,760.0 | 100 |
2024/03/18 | 3,755.0 | 3,790.0 | 3,755.0 | 3,760.0 | 3,760.0 | 500 |
2024/03/15 | 3,750.0 | 3,785.0 | 3,750.0 | 3,785.0 | 3,785.0 | 1,000 |
2024/03/14 | 3,785.0 | 3,785.0 | 3,775.0 | 3,785.0 | 3,785.0 | 800 |
2024/03/13 | 3,795.0 | 3,795.0 | 3,785.0 | 3,785.0 | 3,785.0 | 200 |
2024/03/12 | 3,765.0 | 3,795.0 | 3,765.0 | 3,795.0 | 3,795.0 | 400 |
2024/03/11 | 3,760.0 | 3,760.0 | 3,745.0 | 3,745.0 | 3,745.0 | 300 |
2024/03/08 | 3,670.0 | 3,840.0 | 3,670.0 | 3,775.0 | 3,775.0 | 1,400 |
2024/03/07 | 3,765.0 | 3,765.0 | 3,600.0 | 3,670.0 | 3,670.0 | 1,300 |
2024/03/06 | 3,850.0 | 3,850.0 | 3,730.0 | 3,755.0 | 3,755.0 | 2,000 |
2024/03/05 | 3,880.0 | 3,880.0 | 3,840.0 | 3,850.0 | 3,850.0 | 400 |
2024/03/04 | 3,895.0 | 3,895.0 | 3,840.0 | 3,880.0 | 3,880.0 | 500 |
2024/03/01 | 3,890.0 | 3,900.0 | 3,880.0 | 3,900.0 | 3,900.0 | 1,500 |
2024/02/29 | 3,880.0 | 3,900.0 | 3,870.0 | 3,900.0 | 3,900.0 | 600 |
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。