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

築地魚市場(8039)の株価時系列情報

築地魚市場(8039)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
2013/12/30 139 162 139 156 2,582,000
2013/12/27 133 137 133 135 82,000
2013/12/26 133 134 130 132 75,000
2013/12/25 127 129 126 129 201,000
2013/12/24 131 132 125 127 147,000
2013/12/20 134 134 132 132 102,000
2013/12/19 134 135 133 134 70,000
2013/12/18 136 136 133 135 57,000
2013/12/17 135 138 135 135 40,000
2013/12/16 138 138 134 135 145,000
2013/12/13 137 138 135 138 101,000
2013/12/12 138 138 137 137 29,000
2013/12/11 138 139 137 137 55,000
2013/12/10 138 139 138 138 55,000
2013/12/09 138 140 138 139 33,000
2013/12/06 140 140 137 138 59,000
2013/12/05 140 141 138 139 90,000
2013/12/04 140 140 137 139 79,000
2013/12/03 141 143 140 140 99,000
2013/12/02 140 140 137 140 89,000
2013/11/29 140 140 138 140 46,000
2013/11/28 138 140 136 140 74,000
2013/11/27 139 139 137 138 55,000
2013/11/26 140 140 135 138 195,000
2013/11/25 142 142 137 138 165,000
2013/11/22 144 144 139 141 151,000
2013/11/21 145 145 143 144 51,000
2013/11/20 144 147 142 143 89,000
2013/11/19 144 146 142 146 77,000
2013/11/18 143 145 141 143 100,000
2013/11/15 145 145 142 143 58,000
2013/11/14 142 145 140 142 159,000
2013/11/13 146 148 143 145 102,000
2013/11/12 145 146 140 146 130,000
2013/11/11 144 146 136 143 355,000
2013/11/08 138 139 136 139 74,000
2013/11/07 141 143 136 138 233,000
2013/11/06 136 140 136 140 88,000
2013/11/05 135 136 135 136 33,000
2013/11/01 137 139 133 136 108,000
2013/10/31 138 140 136 136 222,000
2013/10/30 144 144 136 136 255,000
2013/10/29 143 145 142 144 62,000
2013/10/28 145 145 141 145 59,000
2013/10/25 143 146 143 146 88,000
2013/10/24 142 146 142 146 105,000
2013/10/23 147 148 142 143 120,000
2013/10/22 147 149 144 148 116,000
2013/10/21 152 152 146 147 276,000
2013/10/18 143 145 138 142 216,000
2013/10/17 145 145 142 144 105,000
2013/10/16 146 147 142 142 132,000
2013/10/15 148 152 146 147 128,000
2013/10/11 152 152 148 148 148,000
2013/10/10 142 160 142 148 419,000
2013/10/09 139 145 139 145 171,000
2013/10/08 135 142 132 142 520,000
2013/10/07 144 149 139 139 421,000
2013/10/04 150 150 142 142 462,000
2013/10/03 148 153 148 151 238,000
2013/10/02 155 163 151 153 492,000
2013/10/01 165 165 155 155 1,149,000
2013/09/30 151 156 139 152 1,337,000
2013/09/27 160 161 156 159 629,000
2013/09/26 160 169 156 163 842,000
2013/09/25 178 180 161 166 1,174,000
2013/09/24 182 189 179 185 2,191,000
2013/09/20 184 198 172 177 2,193,000
2013/09/19 195 200 183 187 2,393,000
2013/09/18 199 220 175 203 10,470,000
2013/09/17 194 194 194 194 2,287,000
2013/09/13 110 153 109 144 3,024,000
2013/09/12 110 111 106 110 194,000
2013/09/11 107 111 103 111 394,000
2013/09/10 109 110 104 107 523,000
2013/09/09 113 118 102 109 1,242,000
2013/09/06 94 95 93 95 51,000
2013/09/05 96 96 93 95 101,000
2013/09/04 93 95 92 95 96,000
2013/09/03 91 94 91 94 28,000
2013/09/02 91 92 91 91 14,000
2013/08/30 93 93 91 92 37,000
2013/08/29 93 93 91 92 39,000
2013/08/28 92 94 92 93 64,000
2013/08/27 94 94 92 93 21,000
2013/08/26 94 95 92 95 59,000
2013/08/23 92 94 92 94 98,000
2013/08/22 94 94 92 92 43,000
2013/08/21 94 94 93 94 39,000
2013/08/20 95 98 94 94 111,000
2013/08/19 93 96 93 95 21,000
2013/08/16 94 94 92 93 27,000
2013/08/15 93 94 93 94 20,000
2013/08/14 92 94 92 93 47,000
2013/08/13 91 92 91 92 23,000
2013/08/12 92 93 91 91 23,000
2013/08/09 91 92 90 92 32,000
2013/08/08 91 91 90 90 55,000
2013/08/07 92 92 90 91 17,000
2013/08/06 90 93 90 93 35,000
2013/08/05 89 93 89 92 32,000
2013/08/02 88 90 88 90 19,000
2013/08/01 89 89 88 89 34,000
2013/07/31 91 91 90 90 7,000
2013/07/30 90 91 90 91 4,000
2013/07/29 91 91 90 90 44,000
2013/07/26 91 92 91 91 11,000
2013/07/25 92 92 92 92 1,000
2013/07/24 93 93 93 93 1,000
2013/07/23 91 91 91 91 3,000
2013/07/22 92 92 92 92 2,000
2013/07/19 93 93 91 92 48,000
2013/07/18 91 94 91 94 51,000
2013/07/17 90 91 90 91 17,000
2013/07/16 91 91 90 91 27,000
2013/07/12 91 92 90 91 48,000
2013/07/11 90 90 90 90 7,000
2013/07/10 91 91 91 91 12,000
2013/07/09 91 91 90 90 18,000
2013/07/08 92 93 91 91 23,000
2013/07/05 91 91 90 91 18,000
2013/07/04 92 93 91 92 38,000
2013/07/03 92 92 90 92 13,000
2013/07/02 91 91 90 90 17,000
2013/07/01 90 90 89 90 14,000
2013/06/28 91 91 89 89 43,000
2013/06/27 90 90 90 90 1,000
2013/06/26 92 92 91 91 9,000
2013/06/25 93 93 92 92 18,000
2013/06/24 92 92 91 91 17,000
2013/06/21 90 92 89 92 16,000
2013/06/20 94 94 91 92 9,000
2013/06/19 95 95 91 93 22,000
2013/06/18 91 92 91 92 9,000
2013/06/17 89 91 89 91 26,000
2013/06/14 90 90 88 89 56,000
2013/06/13 90 90 89 90 13,000
2013/06/12 90 90 88 90 7,000
2013/06/11 90 91 90 90 4,000
2013/06/10 88 91 88 90 30,000
2013/06/07 91 91 87 88 30,000
2013/06/06 90 91 89 90 44,000
2013/06/05 93 94 92 92 9,000
2013/06/04 94 94 90 94 29,000
2013/06/03 95 95 94 94 19,000
2013/05/31 97 97 96 96 5,000
2013/05/30 94 98 94 95 26,000
2013/05/29 95 98 95 98 11,000
2013/05/28 94 97 94 97 14,000
2013/05/27 95 95 94 94 31,000
2013/05/24 97 98 97 97 25,000
2013/05/23 98 100 96 96 123,000
2013/05/22 97 103 97 100 204,000
2013/05/21 98 99 96 96 118,000
2013/05/20 96 97 95 97 35,000
2013/05/17 93 95 93 95 20,000
2013/05/16 96 96 92 93 115,000
2013/05/15 97 97 93 96 115,000
2013/05/14 96 97 96 96 46,000
2013/05/13 97 98 95 96 96,000
2013/05/10 98 99 97 99 54,000
2013/05/09 97 98 97 97 180,000
2013/05/08 97 101 97 98 93,000
2013/05/07 95 97 95 97 94,000
2013/05/02 96 96 95 95 21,000
2013/05/01 95 97 95 96 21,000
2013/04/30 95 97 95 97 21,000
2013/04/26 97 97 95 96 45,000
2013/04/25 97 97 94 97 91,000
2013/04/24 97 97 96 96 31,000
2013/04/23 95 98 95 97 39,000
2013/04/22 97 98 95 95 46,000
2013/04/19 94 95 94 95 50,000
2013/04/18 95 95 93 93 173,000
2013/04/17 95 95 95 95 24,000
2013/04/16 96 96 93 94 42,000
2013/04/15 98 98 95 96 101,000
2013/04/12 100 100 98 99 16,000
2013/04/11 102 102 99 100 74,000
2013/04/10 96 102 96 99 121,000
2013/04/09 100 102 96 96 220,000
2013/04/08 94 99 94 98 137,000
2013/04/05 92 94 91 91 39,000
2013/04/04 92 92 92 92 2,000
2013/04/03 91 92 90 92 19,000
2013/04/02 90 92 88 91 115,000
2013/04/01 92 92 91 91 48,000
2013/03/29 93 93 92 93 18,000
2013/03/28 93 94 93 93 13,000
2013/03/27 92 93 92 93 42,000
2013/03/26 95 95 94 94 28,000
2013/03/25 97 98 95 97 56,000
2013/03/22 100 101 97 97 112,000
2013/03/21 96 102 96 100 283,000
2013/03/19 93 95 93 95 69,000
2013/03/18 94 95 93 95 45,000
2013/03/15 95 95 93 95 106,000
2013/03/14 95 96 94 95 50,000
2013/03/13 95 96 92 95 105,000
2013/03/12 93 97 92 93 278,000
2013/03/11 91 93 91 91 45,000
2013/03/08 91 93 90 90 51,000
2013/03/07 92 92 91 91 41,000
2013/03/06 93 93 91 93 55,000
2013/03/05 93 93 91 91 31,000
2013/03/04 90 94 90 91 67,000
2013/03/01 89 93 88 90 39,000
2013/02/28 89 90 88 89 59,000
2013/02/27 91 94 90 90 126,000
2013/02/26 88 91 87 90 191,000
2013/02/25 87 88 87 88 46,000
2013/02/22 87 88 87 87 20,000
2013/02/21 89 89 87 87 63,000
2013/02/20 88 89 87 89 60,000
2013/02/19 89 89 87 88 80,000
2013/02/18 87 90 86 89 36,000
2013/02/15 90 90 89 90 9,000
2013/02/14 89 91 89 90 11,000
2013/02/13 93 94 85 89 194,000
2013/02/12 92 95 91 93 114,000
2013/02/08 99 99 99 99 20,000
2013/02/07 100 100 99 99 14,000
2013/02/06 101 101 100 100 15,000
2013/02/05 100 103 100 100 30,000
2013/02/04 100 100 98 100 41,000
2013/02/01 100 101 100 101 18,000
2013/01/31 99 102 99 100 61,000
2013/01/30 99 99 97 98 65,000
2013/01/29 98 99 98 99 7,000
2013/01/28 98 99 98 98 17,000
2013/01/25 98 98 98 98 6,000
2013/01/24 97 97 96 97 8,000
2013/01/23 98 99 96 98 28,000
2013/01/22 95 98 95 98 38,000
2013/01/21 97 97 95 96 19,000
2013/01/18 96 97 96 97 26,000
2013/01/17 98 98 94 95 46,000
2013/01/16 98 99 95 96 37,000
2013/01/15 97 98 97 98 27,000
2013/01/11 98 99 97 97 59,000
2013/01/10 96 97 94 97 81,000
2013/01/09 93 94 92 94 36,000
2013/01/08 94 94 93 93 61,000
2013/01/07 92 93 92 93 69,000
2013/01/04 94 94 90 91 56,000

このページの先頭へ