横浜丸魚(8045)の株価時系列情報
横浜丸魚(8045)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 |
---|---|---|---|---|---|
2024/03/27 | 1,034 | 1,049 | 1,034 | 1,049 | 3,700 |
2024/03/26 | 1,039 | 1,039 | 1,030 | 1,034 | 1,900 |
2024/03/25 | 1,026 | 1,039 | 1,025 | 1,039 | 2,100 |
2024/03/22 | 1,024 | 1,040 | 1,022 | 1,025 | 5,000 |
2024/03/21 | 1,019 | 1,025 | 1,018 | 1,025 | 2,900 |
2024/03/19 | 1,016 | 1,016 | 1,014 | 1,016 | 1,400 |
2024/03/18 | 1,007 | 1,019 | 1,007 | 1,016 | 2,800 |
2024/03/15 | 1,008 | 1,008 | 1,006 | 1,007 | 600 |
2024/03/14 | 1,002 | 1,008 | 1,001 | 1,008 | 3,100 |
2024/03/13 | 1,003 | 1,009 | 1,003 | 1,009 | 600 |
2024/03/12 | 1,003 | 1,005 | 1,002 | 1,005 | 400 |
2024/03/11 | 1,000 | 1,005 | 1,000 | 1,002 | 1,300 |
2024/03/08 | 1,000 | 1,004 | 1,000 | 1,001 | 1,300 |
2024/03/07 | 1,000 | 1,008 | 1,000 | 1,005 | 700 |
2024/03/06 | 997 | 1,009 | 997 | 1,000 | 700 |
2024/03/05 | 997 | 1,010 | 997 | 1,003 | 900 |
2024/03/04 | 1,015 | 1,015 | 990 | 1,000 | 3,500 |
2024/03/01 | 1,016 | 1,016 | 1,010 | 1,015 | 1,000 |
2024/02/29 | 1,005 | 1,017 | 1,005 | 1,016 | 2,000 |
2024/02/28 | 1,014 | 1,019 | 1,005 | 1,019 | 2,400 |
2024/02/27 | 1,012 | 1,019 | 1,002 | 1,018 | 1,300 |
2024/02/26 | 1,000 | 1,015 | 1,000 | 1,015 | 1,500 |
2024/02/22 | 1,000 | 1,018 | 1,000 | 1,003 | 2,400 |
2024/02/21 | 1,012 | 1,022 | 1,005 | 1,005 | 1,200 |
2024/02/20 | 1,010 | 1,020 | 1,007 | 1,015 | 2,100 |
2024/02/19 | 1,001 | 1,006 | 998 | 1,006 | 1,100 |
2024/02/16 | 1,007 | 1,007 | 999 | 1,000 | 1,700 |
2024/02/15 | 998 | 1,006 | 998 | 1,004 | 1,700 |
2024/02/14 | 995 | 1,000 | 995 | 998 | 2,100 |
2024/02/13 | 1,009 | 1,009 | 995 | 998 | 2,800 |
2024/02/09 | 1,008 | 1,009 | 992 | 1,005 | 4,100 |
2024/02/08 | 1,019 | 1,020 | 998 | 1,000 | 12,300 |
2024/02/07 | 1,034 | 1,034 | 990 | 1,017 | 38,300 |
2024/02/06 | 930 | 957 | 898 | 929 | 8,400 |
2024/02/05 | 929 | 939 | 926 | 939 | 1,500 |
2024/02/02 | 924 | 924 | 920 | 920 | 1,500 |
2024/02/01 | 922 | 924 | 917 | 924 | 1,000 |
2024/01/31 | 920 | 920 | 917 | 917 | 700 |
2024/01/30 | 918 | 920 | 909 | 920 | 1,100 |
2024/01/29 | 920 | 920 | 909 | 917 | 800 |
2024/01/26 | 909 | 918 | 909 | 911 | 2,200 |
2024/01/25 | 910 | 910 | 898 | 909 | 1,600 |
2024/01/24 | 891 | 898 | 891 | 898 | 400 |
2024/01/23 | 894 | 910 | 888 | 899 | 3,700 |
2024/01/22 | 879 | 890 | 870 | 890 | 2,900 |
2024/01/19 | 870 | 875 | 870 | 875 | 1,000 |
2024/01/18 | 868 | 870 | 867 | 870 | 800 |
2024/01/17 | 864 | 865 | 864 | 865 | 1,000 |
2024/01/16 | 855 | 870 | 855 | 864 | 500 |
2024/01/15 | 860 | 870 | 855 | 855 | 3,000 |
2024/01/12 | 860 | 866 | 856 | 858 | 800 |
2024/01/11 | 855 | 860 | 855 | 859 | 800 |
2024/01/10 | 854 | 855 | 851 | 855 | 2,000 |
2024/01/09 | 855 | 855 | 850 | 854 | 1,900 |
2024/01/05 | 842 | 854 | 841 | 850 | 2,100 |
2024/01/04 | 840 | 852 | 840 | 842 | 1,200 |
2023/12/29 | 840 | 840 | 839 | 840 | 400 |
2023/12/28 | 839 | 840 | 833 | 840 | 1,000 |
2023/12/27 | 827 | 835 | 823 | 835 | 1,100 |
2023/12/26 | 835 | 835 | 823 | 827 | 1,200 |
2023/12/25 | 835 | 835 | 830 | 835 | 500 |
2023/12/22 | 834 | 835 | 832 | 835 | 600 |
2023/12/21 | 830 | 834 | 828 | 834 | 700 |
2023/12/20 | 830 | 834 | 830 | 830 | 1,000 |
2023/12/19 | 829 | 831 | 829 | 830 | 600 |
2023/12/18 | 828 | 828 | 822 | 828 | 600 |
2023/12/15 | 821 | 827 | 821 | 823 | 700 |
2023/12/14 | 830 | 830 | 822 | 822 | 600 |
2023/12/13 | 830 | 830 | 830 | 830 | 200 |
2023/12/12 | 823 | 830 | 823 | 830 | 700 |
2023/12/11 | 829 | 829 | 822 | 823 | 700 |
2023/12/08 | 829 | 830 | 829 | 830 | 300 |
2023/12/07 | 830 | 830 | 828 | 829 | 1,100 |
2023/12/06 | 830 | 830 | 830 | 830 | 100 |
2023/12/05 | 830 | 830 | 830 | 830 | 1,400 |
2023/12/04 | 830 | 831 | 825 | 825 | 2,400 |
2023/12/01 | 822 | 830 | 822 | 830 | 300 |
2023/11/30 | 840 | 840 | 820 | 822 | 3,000 |
2023/11/29 | 840 | 840 | 840 | 840 | 300 |
2023/11/28 | 840 | 840 | 831 | 840 | 700 |
2023/11/27 | 840 | 840 | 837 | 840 | 1,300 |
2023/11/24 | 840 | 840 | 840 | 840 | 900 |
2023/11/22 | 833 | 840 | 833 | 840 | 6,300 |
2023/11/21 | 831 | 831 | 831 | 831 | 1,100 |
2023/11/20 | 830 | 833 | 830 | 831 | 1,600 |
2023/11/17 | 819 | 825 | 819 | 825 | 900 |
2023/11/16 | 820 | 820 | 812 | 812 | 1,200 |
2023/11/15 | 821 | 823 | 819 | 819 | 1,100 |
2023/11/14 | 821 | 821 | 821 | 821 | 200 |
2023/11/13 | 829 | 830 | 829 | 830 | 1,000 |
2023/11/08 | 830 | 831 | 830 | 831 | 600 |
2023/11/07 | 822 | 830 | 822 | 830 | 400 |
2023/11/06 | 829 | 829 | 803 | 817 | 1,300 |
2023/11/02 | 830 | 830 | 820 | 820 | 500 |
2023/11/01 | 817 | 825 | 817 | 825 | 500 |
2023/10/31 | 829 | 829 | 820 | 829 | 1,700 |
2023/10/30 | 820 | 830 | 820 | 830 | 1,000 |
2023/10/27 | 796 | 813 | 796 | 812 | 1,700 |
2023/10/26 | 812 | 812 | 800 | 800 | 2,200 |
2023/10/25 | 808 | 815 | 808 | 815 | 300 |
2023/10/24 | 802 | 802 | 802 | 802 | 300 |
2023/10/23 | 810 | 810 | 809 | 809 | 700 |
2023/10/20 | 820 | 820 | 803 | 803 | 1,100 |
2023/10/19 | 817 | 817 | 810 | 810 | 300 |
2023/10/18 | 807 | 809 | 807 | 809 | 200 |
2023/10/17 | 812 | 812 | 804 | 804 | 200 |
2023/10/16 | 814 | 814 | 805 | 805 | 500 |
2023/10/13 | 812 | 812 | 812 | 812 | 100 |
2023/10/12 | 810 | 812 | 810 | 812 | 500 |
2023/10/11 | 800 | 812 | 800 | 812 | 900 |
2023/10/10 | 824 | 824 | 801 | 814 | 500 |
2023/10/06 | 817 | 817 | 809 | 809 | 700 |
2023/10/05 | 799 | 802 | 799 | 802 | 200 |
2023/10/04 | 822 | 822 | 801 | 801 | 800 |
2023/10/03 | 840 | 840 | 800 | 822 | 3,800 |
2023/10/02 | 830 | 840 | 830 | 839 | 1,100 |
2023/09/29 | 832 | 832 | 830 | 830 | 2,400 |
2023/09/28 | 834 | 835 | 831 | 831 | 900 |
2023/09/27 | 829 | 829 | 829 | 829 | 100 |
2023/09/26 | 833 | 833 | 828 | 829 | 300 |
2023/09/25 | 827 | 828 | 827 | 828 | 300 |
2023/09/22 | 829 | 830 | 825 | 826 | 1,200 |
2023/09/21 | 827 | 827 | 825 | 825 | 400 |
2023/09/20 | 830 | 830 | 830 | 830 | 800 |
2023/09/19 | 822 | 835 | 821 | 835 | 1,100 |
2023/09/15 | 816 | 816 | 816 | 816 | 100 |
2023/09/14 | 815 | 817 | 815 | 817 | 1,500 |
2023/09/13 | 810 | 810 | 810 | 810 | 200 |
2023/09/12 | 822 | 822 | 810 | 810 | 1,000 |
2023/09/11 | 830 | 830 | 830 | 830 | 200 |
2023/09/08 | 833 | 833 | 830 | 830 | 500 |
2023/09/07 | 833 | 833 | 833 | 833 | 100 |
2023/09/05 | 840 | 840 | 817 | 835 | 1,200 |
2023/09/04 | 822 | 834 | 822 | 830 | 1,700 |
2023/09/01 | 820 | 821 | 810 | 821 | 1,000 |
2023/08/31 | 815 | 820 | 815 | 820 | 700 |
2023/08/30 | 812 | 812 | 804 | 804 | 200 |
2023/08/29 | 812 | 812 | 812 | 812 | 100 |
2023/08/28 | 809 | 810 | 803 | 810 | 400 |
2023/08/25 | 788 | 801 | 781 | 801 | 1,100 |
2023/08/24 | 801 | 801 | 800 | 800 | 500 |
2023/08/23 | 807 | 807 | 807 | 807 | 100 |
2023/08/22 | 824 | 824 | 815 | 815 | 600 |
2023/08/21 | 816 | 818 | 813 | 813 | 4,900 |
2023/08/18 | 820 | 821 | 815 | 815 | 800 |
2023/08/17 | 815 | 815 | 815 | 815 | 100 |
2023/08/16 | 814 | 821 | 814 | 821 | 1,300 |
2023/08/15 | 803 | 811 | 803 | 811 | 500 |
2023/08/14 | 814 | 815 | 803 | 803 | 900 |
2023/08/10 | 802 | 813 | 801 | 810 | 800 |
2023/08/09 | 808 | 808 | 801 | 807 | 700 |
2023/08/07 | 801 | 801 | 800 | 800 | 500 |
2023/08/04 | 800 | 800 | 799 | 799 | 700 |
2023/08/03 | 802 | 802 | 798 | 798 | 600 |
2023/08/02 | 821 | 821 | 817 | 817 | 300 |
2023/08/01 | 799 | 822 | 799 | 822 | 1,300 |
2023/07/31 | 796 | 799 | 795 | 795 | 700 |
2023/07/28 | 787 | 795 | 787 | 795 | 200 |
2023/07/27 | 787 | 792 | 787 | 792 | 300 |
2023/07/26 | 792 | 792 | 785 | 787 | 1,700 |
2023/07/25 | 789 | 847 | 778 | 790 | 8,900 |
2023/07/24 | 785 | 910 | 785 | 789 | 15,400 |
2023/07/21 | 785 | 785 | 783 | 783 | 1,300 |
2023/07/20 | 788 | 788 | 783 | 783 | 500 |
2023/07/19 | 777 | 780 | 777 | 780 | 4,100 |
2023/07/18 | 778 | 778 | 778 | 778 | 300 |
2023/07/13 | 780 | 780 | 780 | 780 | 200 |
2023/07/12 | 780 | 780 | 780 | 780 | 100 |
2023/07/11 | 775 | 780 | 775 | 780 | 500 |
2023/07/10 | 780 | 780 | 778 | 778 | 3,100 |
2023/07/07 | 780 | 780 | 780 | 780 | 4,100 |
2023/07/06 | 774 | 780 | 774 | 780 | 700 |
2023/07/05 | 780 | 780 | 776 | 780 | 3,000 |
2023/07/04 | 780 | 789 | 780 | 789 | 1,100 |
2023/07/03 | 785 | 785 | 782 | 785 | 1,500 |
2023/06/30 | 786 | 789 | 786 | 789 | 600 |
2023/06/29 | 777 | 790 | 777 | 789 | 400 |
2023/06/28 | 777 | 777 | 777 | 777 | 100 |
2023/06/27 | 773 | 773 | 773 | 773 | 100 |
2023/06/26 | 777 | 777 | 777 | 777 | 500 |
2023/06/23 | 777 | 777 | 764 | 776 | 1,500 |
2023/06/22 | 777 | 777 | 777 | 777 | 400 |
2023/06/21 | 770 | 770 | 769 | 770 | 400 |
2023/06/20 | 774 | 774 | 768 | 768 | 600 |
2023/06/19 | 765 | 770 | 765 | 769 | 400 |
2023/06/16 | 764 | 765 | 763 | 763 | 300 |
2023/06/15 | 762 | 769 | 759 | 764 | 1,700 |
2023/06/14 | 764 | 765 | 761 | 761 | 1,900 |
2023/06/13 | 765 | 766 | 764 | 766 | 400 |
2023/06/12 | 765 | 765 | 765 | 765 | 300 |
2023/06/09 | 764 | 764 | 764 | 764 | 200 |
2023/06/08 | 776 | 776 | 765 | 765 | 800 |
2023/06/07 | 776 | 776 | 775 | 776 | 500 |
2023/06/06 | 771 | 771 | 771 | 771 | 200 |
2023/06/05 | 772 | 776 | 771 | 772 | 1,300 |
2023/06/02 | 775 | 775 | 772 | 772 | 400 |
2023/06/01 | 775 | 775 | 775 | 775 | 100 |
2023/05/31 | 775 | 775 | 775 | 775 | 100 |
2023/05/30 | 768 | 768 | 768 | 768 | 100 |
2023/05/29 | 770 | 778 | 770 | 778 | 1,200 |