日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

魚力(7596)の株価時系列情報

魚力(7596)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,333 2,335 2,315 2,330 10,800
2023/12/28 2,320 2,335 2,280 2,330 17,100
2023/12/27 2,287 2,320 2,275 2,316 26,000
2023/12/26 2,261 2,288 2,261 2,287 10,500
2023/12/25 2,292 2,292 2,260 2,275 11,800
2023/12/22 2,245 2,293 2,245 2,292 21,500
2023/12/21 2,250 2,263 2,238 2,253 9,200
2023/12/20 2,265 2,273 2,254 2,261 16,300
2023/12/19 2,240 2,265 2,231 2,265 19,100
2023/12/18 2,215 2,236 2,203 2,227 13,700
2023/12/15 2,248 2,248 2,218 2,230 13,400
2023/12/14 2,240 2,248 2,232 2,241 10,700
2023/12/13 2,243 2,251 2,230 2,240 10,000
2023/12/12 2,250 2,250 2,227 2,243 16,000
2023/12/11 2,218 2,247 2,218 2,247 13,300
2023/12/08 2,224 2,243 2,203 2,216 19,000
2023/12/07 2,231 2,249 2,228 2,244 22,300
2023/12/06 2,226 2,233 2,225 2,231 19,200
2023/12/05 2,218 2,232 2,216 2,216 20,600
2023/12/04 2,206 2,218 2,198 2,218 13,100
2023/12/01 2,205 2,206 2,190 2,196 10,700
2023/11/30 2,180 2,207 2,180 2,205 18,400
2023/11/29 2,183 2,196 2,183 2,194 5,000
2023/11/28 2,199 2,199 2,187 2,194 5,400
2023/11/27 2,190 2,203 2,190 2,196 8,900
2023/11/24 2,200 2,200 2,186 2,190 7,300
2023/11/22 2,198 2,208 2,198 2,201 5,400
2023/11/21 2,208 2,208 2,190 2,198 7,400
2023/11/20 2,205 2,212 2,182 2,182 11,500
2023/11/17 2,189 2,205 2,185 2,205 9,500
2023/11/16 2,199 2,209 2,183 2,185 10,500
2023/11/15 2,202 2,203 2,182 2,197 10,500
2023/11/14 2,205 2,209 2,200 2,201 5,400
2023/11/13 2,208 2,215 2,194 2,201 6,100
2023/11/10 2,214 2,214 2,197 2,214 8,600
2023/11/09 2,215 2,215 2,200 2,211 13,600
2023/11/08 2,198 2,214 2,189 2,211 13,700
2023/11/07 2,206 2,217 2,202 2,210 18,900
2023/11/06 2,199 2,207 2,193 2,206 31,900
2023/11/02 2,174 2,194 2,164 2,191 20,100
2023/11/01 2,155 2,176 2,155 2,172 25,400
2023/10/31 2,148 2,150 2,120 2,150 19,100
2023/10/30 2,120 2,141 2,120 2,124 62,400
2023/10/27 2,128 2,142 2,124 2,139 11,900
2023/10/26 2,126 2,148 2,115 2,119 15,000
2023/10/25 2,118 2,139 2,118 2,126 13,000
2023/10/24 2,134 2,141 2,116 2,122 21,200
2023/10/23 2,145 2,150 2,136 2,136 8,700
2023/10/20 2,144 2,152 2,142 2,146 8,600
2023/10/19 2,131 2,145 2,129 2,140 11,100
2023/10/18 2,150 2,150 2,123 2,138 14,000
2023/10/17 2,129 2,149 2,129 2,138 13,500
2023/10/16 2,149 2,149 2,121 2,129 12,900
2023/10/13 2,164 2,166 2,145 2,151 14,100
2023/10/12 2,157 2,169 2,144 2,164 14,500
2023/10/11 2,170 2,170 2,147 2,156 20,700
2023/10/10 2,164 2,170 2,157 2,163 18,000
2023/10/06 2,130 2,152 2,130 2,145 12,300
2023/10/05 2,097 2,136 2,097 2,135 21,000
2023/10/04 2,100 2,114 2,090 2,097 32,800
2023/10/03 2,129 2,129 2,111 2,117 22,000
2023/10/02 2,138 2,153 2,125 2,125 25,600
2023/09/29 2,143 2,159 2,132 2,136 29,400
2023/09/28 2,164 2,165 2,131 2,141 106,700
2023/09/27 2,206 2,216 2,191 2,215 107,300
2023/09/26 2,206 2,213 2,203 2,207 34,200
2023/09/25 2,189 2,216 2,187 2,211 28,600
2023/09/22 2,180 2,190 2,171 2,185 57,000
2023/09/21 2,200 2,205 2,183 2,191 54,200
2023/09/20 2,213 2,219 2,203 2,204 27,600
2023/09/19 2,221 2,221 2,194 2,215 61,700
2023/09/15 2,230 2,233 2,210 2,217 28,200
2023/09/14 2,230 2,233 2,223 2,228 20,200
2023/09/13 2,236 2,241 2,221 2,225 25,900
2023/09/12 2,243 2,246 2,230 2,242 18,700
2023/09/11 2,230 2,243 2,226 2,243 19,300
2023/09/08 2,225 2,232 2,203 2,206 30,800
2023/09/07 2,250 2,255 2,223 2,226 35,600
2023/09/06 2,235 2,252 2,235 2,250 46,800
2023/09/05 2,244 2,248 2,222 2,235 25,600
2023/09/04 2,219 2,246 2,218 2,245 39,000
2023/09/01 2,203 2,214 2,196 2,214 29,200
2023/08/31 2,210 2,210 2,186 2,200 39,100
2023/08/30 2,172 2,204 2,172 2,201 52,000
2023/08/29 2,174 2,177 2,168 2,169 84,700
2023/08/28 2,175 2,180 2,162 2,168 46,900
2023/08/25 2,155 2,170 2,150 2,164 31,200
2023/08/24 2,181 2,189 2,168 2,170 28,200
2023/08/23 2,154 2,180 2,152 2,180 20,700
2023/08/22 2,145 2,160 2,135 2,149 25,800
2023/08/21 2,168 2,168 2,129 2,130 35,000
2023/08/18 2,155 2,165 2,152 2,155 23,900
2023/08/17 2,180 2,180 2,162 2,168 22,700
2023/08/16 2,190 2,194 2,180 2,180 12,500
2023/08/15 2,200 2,206 2,190 2,198 12,600
2023/08/14 2,214 2,217 2,191 2,195 18,800
2023/08/10 2,200 2,215 2,195 2,215 17,200
2023/08/09 2,196 2,212 2,194 2,196 10,200
2023/08/08 2,206 2,212 2,190 2,203 14,100
2023/08/07 2,179 2,213 2,179 2,206 17,500
2023/08/04 2,180 2,195 2,178 2,191 11,400
2023/08/03 2,185 2,189 2,175 2,177 15,400
2023/08/02 2,190 2,210 2,188 2,189 16,600
2023/08/01 2,199 2,199 2,179 2,195 15,800
2023/07/31 2,193 2,193 2,172 2,180 17,700
2023/07/28 2,163 2,181 2,161 2,181 11,700
2023/07/27 2,154 2,175 2,154 2,169 10,000
2023/07/26 2,164 2,164 2,153 2,153 6,300
2023/07/25 2,155 2,163 2,151 2,154 9,900
2023/07/24 2,160 2,160 2,143 2,150 7,800
2023/07/21 2,148 2,151 2,143 2,145 10,500
2023/07/20 2,172 2,172 2,146 2,148 15,400
2023/07/19 2,174 2,175 2,161 2,166 9,500
2023/07/18 2,149 2,170 2,149 2,160 10,300
2023/07/14 2,164 2,170 2,144 2,148 14,600
2023/07/13 2,175 2,186 2,163 2,163 9,500
2023/07/12 2,197 2,198 2,174 2,174 13,300
2023/07/11 2,190 2,211 2,187 2,195 14,900
2023/07/10 2,180 2,197 2,172 2,187 18,700
2023/07/07 2,180 2,183 2,166 2,173 17,300
2023/07/06 2,190 2,198 2,182 2,183 13,000
2023/07/05 2,205 2,220 2,194 2,197 12,800
2023/07/04 2,212 2,223 2,202 2,204 16,600
2023/07/03 2,235 2,248 2,204 2,211 22,800
2023/06/30 2,216 2,220 2,202 2,217 16,700
2023/06/29 2,209 2,230 2,203 2,210 14,500
2023/06/28 2,194 2,209 2,194 2,203 13,300
2023/06/27 2,179 2,187 2,177 2,185 5,500
2023/06/26 2,199 2,200 2,180 2,180 10,500
2023/06/23 2,233 2,233 2,181 2,188 9,200
2023/06/22 2,200 2,226 2,200 2,209 16,100
2023/06/21 2,188 2,209 2,188 2,195 12,200
2023/06/20 2,178 2,193 2,171 2,193 11,400
2023/06/19 2,172 2,183 2,166 2,183 9,800
2023/06/16 2,193 2,193 2,171 2,171 13,800
2023/06/15 2,181 2,194 2,174 2,175 14,900
2023/06/14 2,172 2,179 2,170 2,172 10,600
2023/06/13 2,169 2,174 2,165 2,166 7,000
2023/06/12 2,136 2,165 2,136 2,165 5,700
2023/06/09 2,127 2,147 2,127 2,136 13,300
2023/06/08 2,114 2,124 2,111 2,111 10,500
2023/06/07 2,151 2,153 2,111 2,115 22,500
2023/06/06 2,157 2,167 2,151 2,151 8,200
2023/06/05 2,145 2,169 2,144 2,167 8,700
2023/06/02 2,133 2,144 2,108 2,135 9,100
2023/06/01 2,110 2,139 2,110 2,117 12,400
2023/05/31 2,132 2,132 2,110 2,110 18,200
2023/05/30 2,143 2,150 2,131 2,135 11,400
2023/05/29 2,150 2,157 2,143 2,143 8,200
2023/05/26 2,154 2,166 2,142 2,142 8,400
2023/05/25 2,160 2,160 2,143 2,154 16,300
2023/05/24 2,165 2,176 2,160 2,160 8,200
2023/05/23 2,185 2,196 2,165 2,165 10,000
2023/05/22 2,180 2,192 2,175 2,185 13,400
2023/05/19 2,200 2,200 2,180 2,180 8,200
2023/05/18 2,200 2,204 2,190 2,194 12,700
2023/05/17 2,200 2,210 2,197 2,208 9,500
2023/05/16 2,195 2,200 2,183 2,200 12,900
2023/05/15 2,193 2,198 2,183 2,195 12,900
2023/05/12 2,187 2,194 2,180 2,189 8,400
2023/05/11 2,190 2,190 2,179 2,179 3,400
2023/05/10 2,189 2,190 2,180 2,184 4,600
2023/05/09 2,180 2,193 2,179 2,193 9,100
2023/05/08 2,177 2,200 2,177 2,190 14,100
2023/05/02 2,186 2,188 2,171 2,177 13,800
2023/05/01 2,188 2,190 2,172 2,187 7,700
2023/04/28 2,180 2,180 2,168 2,180 11,500
2023/04/27 2,170 2,172 2,163 2,170 4,300
2023/04/26 2,167 2,175 2,156 2,170 8,000
2023/04/25 2,180 2,190 2,164 2,175 15,900
2023/04/24 2,179 2,179 2,168 2,176 6,200
2023/04/21 2,168 2,179 2,168 2,175 5,000
2023/04/20 2,167 2,173 2,163 2,168 8,700
2023/04/19 2,174 2,174 2,160 2,173 7,000
2023/04/18 2,159 2,172 2,153 2,167 14,600
2023/04/17 2,170 2,170 2,154 2,163 5,500
2023/04/14 2,162 2,172 2,151 2,163 13,800
2023/04/13 2,163 2,170 2,160 2,170 7,000
2023/04/12 2,153 2,163 2,148 2,163 3,800
2023/04/11 2,156 2,156 2,139 2,150 5,600
2023/04/10 2,132 2,142 2,132 2,142 3,700
2023/04/07 2,156 2,156 2,133 2,139 7,000
2023/04/06 2,132 2,146 2,130 2,135 7,500
2023/04/05 2,166 2,166 2,133 2,135 7,600
2023/04/04 2,170 2,178 2,157 2,175 9,700
2023/04/03 2,175 2,175 2,158 2,175 5,400
2023/03/31 2,178 2,178 2,151 2,172 9,600
2023/03/30 2,159 2,168 2,146 2,168 10,000
2023/03/29 2,158 2,198 2,158 2,198 19,600
2023/03/28 2,151 2,161 2,145 2,155 6,600
2023/03/27 2,160 2,163 2,144 2,161 5,300
2023/03/24 2,120 2,152 2,120 2,142 5,800
2023/03/23 2,122 2,140 2,115 2,134 4,900
2023/03/22 2,092 2,125 2,092 2,122 7,800
2023/03/20 2,107 2,113 2,090 2,090 8,500
2023/03/17 2,103 2,122 2,101 2,101 3,800
2023/03/16 2,108 2,117 2,095 2,103 10,400
2023/03/15 2,126 2,130 2,109 2,112 4,400
2023/03/14 2,120 2,124 2,070 2,103 17,900
2023/03/13 2,131 2,133 2,121 2,124 12,100
2023/03/10 2,169 2,169 2,154 2,154 11,900
2023/03/09 2,152 2,171 2,152 2,171 15,300
2023/03/08 2,140 2,158 2,140 2,158 7,600
2023/03/07 2,137 2,148 2,128 2,146 11,000
2023/03/06 2,139 2,154 2,136 2,151 8,400
2023/03/03 2,131 2,150 2,131 2,150 8,300
2023/03/02 2,135 2,147 2,130 2,131 9,000
2023/03/01 2,135 2,144 2,135 2,143 3,500
2023/02/28 2,139 2,142 2,132 2,135 3,300
2023/02/27 2,122 2,142 2,122 2,130 2,700
2023/02/24 2,122 2,129 2,121 2,121 8,400
2023/02/22 2,150 2,150 2,120 2,120 14,500
2023/02/21 2,158 2,161 2,152 2,152 6,100
2023/02/20 2,160 2,171 2,156 2,156 7,500
2023/02/17 2,165 2,165 2,155 2,155 5,100
2023/02/16 2,165 2,165 2,155 2,165 5,900
2023/02/15 2,165 2,165 2,157 2,157 3,500
2023/02/14 2,160 2,164 2,160 2,164 3,700
2023/02/13 2,155 2,160 2,154 2,154 3,500
2023/02/10 2,155 2,162 2,155 2,156 3,300
2023/02/09 2,155 2,162 2,155 2,162 3,700
2023/02/08 2,155 2,158 2,148 2,155 5,000
2023/02/07 2,156 2,160 2,154 2,155 4,000
2023/02/06 2,154 2,164 2,152 2,156 3,700
2023/02/03 2,162 2,162 2,152 2,158 3,600
2023/02/02 2,155 2,167 2,153 2,154 3,700
2023/02/01 2,153 2,164 2,152 2,160 2,900
2023/01/31 2,153 2,165 2,150 2,162 3,400
2023/01/30 2,160 2,166 2,136 2,153 12,500
2023/01/27 2,149 2,161 2,147 2,160 5,200
2023/01/26 2,159 2,169 2,159 2,161 3,400
2023/01/25 2,153 2,170 2,153 2,166 5,100
2023/01/24 2,169 2,169 2,154 2,169 9,400
2023/01/23 2,151 2,164 2,145 2,164 8,600
2023/01/20 2,132 2,152 2,131 2,145 3,700
2023/01/19 2,154 2,154 2,142 2,145 4,800
2023/01/18 2,120 2,163 2,120 2,154 14,500
2023/01/17 2,110 2,120 2,110 2,120 4,600
2023/01/16 2,110 2,124 2,110 2,112 6,100
2023/01/13 2,117 2,122 2,106 2,117 6,600
2023/01/12 2,117 2,125 2,112 2,117 5,200
2023/01/11 2,101 2,118 2,101 2,114 4,000
2023/01/10 2,119 2,128 2,100 2,101 3,700
2023/01/06 2,101 2,127 2,101 2,119 5,600
2023/01/05 2,104 2,118 2,100 2,101 7,300
2023/01/04 2,132 2,132 2,104 2,104 8,100

このページの先頭へ