7472 (株)鳥羽洋行 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,995 | 4,040 | 3,995 | 4,015 | 3,100 | 4,015 |
| 2026-02-05 | 3,970 | 4,020 | 3,970 | 4,000 | 900 | 4,000 |
| 2026-02-04 | 3,970 | 3,995 | 3,950 | 3,970 | 1,000 | 3,970 |
| 2026-02-03 | 3,995 | 3,995 | 3,940 | 3,960 | 1,800 | 3,960 |
| 2026-02-02 | 3,960 | 4,000 | 3,920 | 4,000 | 2,100 | 4,000 |
| 2026-01-30 | 4,000 | 4,000 | 3,955 | 3,960 | 2,600 | 3,960 |
| 2026-01-29 | 4,025 | 4,025 | 4,000 | 4,000 | 1,300 | 4,000 |
| 2026-01-28 | 4,020 | 4,025 | 4,020 | 4,025 | 200 | 4,025 |
| 2026-01-27 | 4,015 | 4,065 | 4,015 | 4,065 | 400 | 4,065 |
| 2026-01-26 | 4,050 | 4,050 | 4,015 | 4,015 | 1,000 | 4,015 |
| 2026-01-23 | 4,045 | 4,055 | 4,045 | 4,050 | 600 | 4,050 |
| 2026-01-22 | 4,060 | 4,085 | 4,045 | 4,045 | 1,400 | 4,045 |
| 2026-01-21 | 4,065 | 4,095 | 4,055 | 4,055 | 1,400 | 4,055 |
| 2026-01-20 | 4,065 | 4,070 | 4,060 | 4,060 | 400 | 4,060 |
| 2026-01-19 | 4,080 | 4,080 | 4,065 | 4,065 | 700 | 4,065 |
| 2026-01-16 | 4,085 | 4,085 | 4,035 | 4,060 | 1,100 | 4,060 |
| 2026-01-15 | 4,055 | 4,090 | 4,045 | 4,090 | 2,700 | 4,090 |
| 2026-01-14 | 4,060 | 4,060 | 4,020 | 4,045 | 1,000 | 4,045 |
| 2026-01-13 | 4,090 | 4,090 | 4,030 | 4,055 | 2,600 | 4,055 |
| 2026-01-09 | 4,035 | 4,065 | 4,005 | 4,060 | 2,500 | 4,060 |
| 2026-01-08 | 4,080 | 4,100 | 4,000 | 4,010 | 7,800 | 4,010 |
| 2026-01-07 | 4,080 | 4,100 | 4,060 | 4,080 | 1,000 | 4,080 |
| 2026-01-06 | 4,070 | 4,090 | 4,070 | 4,080 | 300 | 4,080 |
| 2026-01-05 | 4,120 | 4,120 | 4,070 | 4,105 | 3,200 | 4,105 |
分割・併合履歴 ： なし