鳥越製粉(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,149（2025年11月27日）
- 年初来安値
- 704（2025年1月17日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 1,111 | 1,119 | 1,109 | 1,119 | 44,000 | 1,119 |
| 2025/12/5 | 1,105 | 1,109 | 1,103 | 1,107 | 35,100 | 1,107 |
| 2025/12/4 | 1,105 | 1,116 | 1,103 | 1,104 | 52,200 | 1,104 |
| 2025/12/3 | 1,122 | 1,122 | 1,102 | 1,102 | 92,000 | 1,102 |
| 2025/12/2 | 1,127 | 1,128 | 1,111 | 1,112 | 95,200 | 1,112 |
| 2025/12/1 | 1,147 | 1,147 | 1,127 | 1,130 | 105,500 | 1,130 |
| 2025/11/28 | 1,148 | 1,149 | 1,141 | 1,143 | 63,000 | 1,143 |
| 2025/11/27 | 1,142 | 1,149 | 1,138 | 1,149 | 63,500 | 1,149 |
| 2025/11/26 | 1,128 | 1,130 | 1,122 | 1,128 | 40,300 | 1,128 |
| 2025/11/25 | 1,123 | 1,127 | 1,117 | 1,123 | 42,800 | 1,123 |
| 2025/11/21 | 1,113 | 1,124 | 1,109 | 1,121 | 40,200 | 1,121 |
| 2025/11/20 | 1,114 | 1,120 | 1,105 | 1,120 | 43,300 | 1,120 |
| 2025/11/19 | 1,103 | 1,105 | 1,091 | 1,098 | 29,600 | 1,098 |
| 2025/11/18 | 1,115 | 1,115 | 1,093 | 1,093 | 88,600 | 1,093 |
| 2025/11/17 | 1,128 | 1,128 | 1,115 | 1,115 | 45,600 | 1,115 |
| 2025/11/14 | 1,125 | 1,126 | 1,115 | 1,118 | 51,600 | 1,118 |
| 2025/11/13 | 1,120 | 1,126 | 1,118 | 1,125 | 27,800 | 1,125 |
| 2025/11/12 | 1,110 | 1,122 | 1,110 | 1,118 | 36,000 | 1,118 |
| 2025/11/11 | 1,111 | 1,114 | 1,098 | 1,113 | 56,000 | 1,113 |
| 2025/11/10 | 1,115 | 1,130 | 1,096 | 1,112 | 123,900 | 1,112 |
1〜20/243件
