鳥貴族(3193) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/03/30 1,645.0 1,658.0 1,588.0 1,614.0 318,900
2020/03/27 1,701.0 1,779.0 1,698.0 1,721.0 204,800
2020/03/26 1,788.0 1,790.0 1,688.0 1,694.0 336,600
2020/03/25 1,860.0 1,892.0 1,825.0 1,860.0 186,700
2020/03/24 1,738.0 1,794.0 1,712.0 1,785.0 202,900
2020/03/23 1,777.0 1,824.0 1,673.0 1,698.0 377,800
2020/03/19 1,689.0 1,828.0 1,641.0 1,757.0 461,900
2020/03/18 1,703.0 1,731.0 1,614.0 1,622.0 214,300
2020/03/17 1,565.0 1,709.0 1,562.0 1,671.0 281,700
2020/03/16 1,627.0 1,756.0 1,601.0 1,647.0 323,000
2020/03/13 1,612.0 1,723.0 1,609.0 1,667.0 374,400
2020/03/12 1,774.0 1,845.0 1,736.0 1,789.0 455,400
2020/03/11 1,881.0 1,894.0 1,807.0 1,829.0 358,900
2020/03/10 1,700.0 1,877.0 1,645.0 1,855.0 557,700
2020/03/09 1,871.0 1,929.0 1,770.0 1,805.0 564,900
2020/03/06 1,986.0 1,998.0 1,868.0 1,953.0 482,600
2020/03/05 2,061.0 2,100.0 1,988.0 2,016.0 204,900
2020/03/04 2,000.0 2,061.0 1,973.0 2,044.0 191,900
2020/03/03 2,226.0 2,250.0 2,030.0 2,039.0 334,000
2020/03/02 1,988.0 2,165.0 1,980.0 2,126.0 395,000
2020/02/28 2,023.0 2,106.0 1,942.0 1,961.0 629,400
2020/02/27 2,339.0 2,340.0 2,149.0 2,173.0 451,900
2020/02/26 2,464.0 2,510.0 2,338.0 2,376.0 379,800
2020/02/25 2,493.0 2,588.0 2,481.0 2,522.0 258,300
2020/02/21 2,605.0 2,660.0 2,605.0 2,643.0 155,100
2020/02/20 2,625.0 2,684.0 2,590.0 2,645.0 174,000
2020/02/19 2,475.0 2,617.0 2,473.0 2,606.0 213,400
2020/02/18 2,542.0 2,542.0 2,445.0 2,494.0 210,300
2020/02/17 2,583.0 2,610.0 2,533.0 2,549.0 231,500
2020/02/14 2,662.0 2,662.0 2,636.0 2,654.0 65,100
2020/02/13 2,670.0 2,677.0 2,640.0 2,670.0 65,100
2020/02/12 2,658.0 2,681.0 2,628.0 2,668.0 114,600
2020/02/10 2,590.0 2,698.0 2,587.0 2,653.0 302,200
2020/02/07 2,564.0 2,589.0 2,536.0 2,550.0 82,100
2020/02/06 2,587.0 2,595.0 2,558.0 2,574.0 79,800
2020/02/05 2,635.0 2,635.0 2,572.0 2,572.0 101,100
2020/02/04 2,585.0 2,628.0 2,563.0 2,619.0 105,000
2020/02/03 2,516.0 2,582.0 2,514.0 2,574.0 79,700
2020/01/31 2,544.0 2,613.0 2,527.0 2,582.0 172,000
2020/01/30 2,473.0 2,670.0 2,464.0 2,521.0 519,300
2020/01/29 2,581.0 2,588.0 2,476.0 2,476.0 509,700
2020/01/28 2,551.0 2,595.0 2,549.0 2,588.0 193,000
2020/01/27 2,522.0 2,574.0 2,496.0 2,560.0 178,600
2020/01/24 2,550.0 2,573.0 2,541.0 2,549.0 87,400
2020/01/23 2,532.0 2,570.0 2,513.0 2,545.0 93,500
2020/01/22 2,526.0 2,577.0 2,521.0 2,537.0 87,600
2020/01/21 2,524.0 2,557.0 2,510.0 2,536.0 83,100
2020/01/20 2,547.0 2,547.0 2,504.0 2,525.0 77,700
2020/01/17 2,597.0 2,621.0 2,532.0 2,532.0 214,600
2020/01/16 2,485.0 2,600.0 2,473.0 2,592.0 337,900