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 |
---|---|---|---|---|---|
2019/12/30 | 1,028 | 1,028 | 1,028 | 1,028 | 1,400 |
2019/12/27 | 1,032 | 1,036 | 1,028 | 1,028 | 1,900 |
2019/12/26 | 1,028 | 1,028 | 1,022 | 1,026 | 1,300 |
2019/12/25 | 1,010 | 1,010 | 999 | 1,009 | 2,800 |
2019/12/24 | 1,030 | 1,030 | 983 | 995 | 4,300 |
2019/12/23 | 1,040 | 1,047 | 1,027 | 1,027 | 700 |
2019/12/20 | 1,057 | 1,057 | 1,037 | 1,049 | 1,700 |
2019/12/19 | 1,058 | 1,058 | 1,016 | 1,037 | 2,600 |
2019/12/18 | 1,058 | 1,059 | 1,049 | 1,059 | 3,300 |
2019/12/17 | 1,050 | 1,061 | 1,048 | 1,059 | 8,400 |
2019/12/16 | 1,049 | 1,049 | 1,026 | 1,048 | 6,100 |
2019/12/13 | 1,023 | 1,050 | 1,023 | 1,047 | 3,800 |
2019/12/12 | 1,023 | 1,023 | 1,020 | 1,023 | 2,100 |
2019/12/11 | 1,020 | 1,023 | 999 | 1,004 | 1,900 |
2019/12/10 | 1,025 | 1,025 | 994 | 1,010 | 1,500 |
2019/12/09 | 1,020 | 1,025 | 1,002 | 1,025 | 3,500 |
2019/12/06 | 997 | 1,004 | 996 | 1,001 | 7,900 |
2019/12/05 | 995 | 995 | 987 | 994 | 2,000 |
2019/12/04 | 987 | 1,017 | 987 | 990 | 4,100 |
2019/12/03 | 956 | 984 | 956 | 982 | 4,500 |
2019/12/02 | 950 | 995 | 950 | 986 | 8,100 |
2019/11/29 | 949 | 949 | 948 | 949 | 500 |
2019/11/28 | 949 | 949 | 943 | 949 | 2,200 |
2019/11/27 | 948 | 949 | 946 | 949 | 2,800 |
2019/11/26 | 948 | 948 | 943 | 948 | 3,800 |
2019/11/25 | 939 | 948 | 939 | 947 | 6,700 |
2019/11/22 | 934 | 940 | 933 | 940 | 4,200 |
2019/11/21 | 934 | 934 | 929 | 930 | 300 |
2019/11/20 | 937 | 937 | 922 | 932 | 800 |
2019/11/19 | 920 | 937 | 920 | 937 | 700 |
2019/11/18 | 930 | 930 | 930 | 930 | 1,100 |
2019/11/14 | 932 | 932 | 924 | 924 | 200 |
2019/11/13 | 937 | 937 | 937 | 937 | 100 |
2019/11/12 | 938 | 938 | 937 | 937 | 500 |
2019/11/11 | 935 | 937 | 930 | 935 | 1,800 |
2019/11/08 | 921 | 929 | 900 | 926 | 4,600 |
2019/11/07 | 934 | 941 | 921 | 921 | 1,600 |
2019/11/06 | 941 | 944 | 925 | 944 | 7,700 |
2019/11/05 | 928 | 939 | 928 | 939 | 8,200 |
2019/11/01 | 905 | 923 | 905 | 923 | 13,500 |
2019/10/31 | 895 | 905 | 890 | 902 | 16,600 |
2019/10/30 | 885 | 896 | 884 | 896 | 4,000 |
2019/10/29 | 875 | 885 | 875 | 885 | 4,900 |
2019/10/28 | 877 | 877 | 874 | 874 | 300 |
2019/10/25 | 859 | 870 | 859 | 870 | 1,900 |
2019/10/24 | 846 | 850 | 846 | 850 | 3,100 |
2019/10/23 | 861 | 861 | 861 | 861 | 100 |
2019/10/21 | 864 | 864 | 861 | 861 | 700 |
2019/10/18 | 878 | 878 | 851 | 865 | 1,600 |
2019/10/17 | 884 | 884 | 877 | 878 | 800 |
2019/10/16 | 868 | 886 | 868 | 884 | 2,000 |
2019/10/15 | 843 | 868 | 843 | 868 | 2,200 |
2019/10/11 | 843 | 843 | 840 | 843 | 400 |
2019/10/10 | 843 | 843 | 834 | 842 | 600 |
2019/10/09 | 844 | 848 | 833 | 844 | 1,900 |
2019/10/08 | 828 | 858 | 828 | 844 | 6,600 |
2019/10/07 | 862 | 862 | 848 | 858 | 700 |
2019/10/04 | 868 | 868 | 854 | 865 | 1,500 |
2019/10/03 | 870 | 870 | 870 | 870 | 200 |
2019/10/01 | 870 | 875 | 870 | 875 | 200 |
2019/09/30 | 870 | 875 | 870 | 875 | 200 |
2019/09/27 | 878 | 878 | 876 | 876 | 300 |
2019/09/26 | 881 | 881 | 866 | 866 | 1,100 |
2019/09/25 | 881 | 881 | 881 | 881 | 100 |
2019/09/24 | 888 | 888 | 888 | 888 | 300 |
2019/09/20 | 880 | 890 | 880 | 890 | 1,900 |
2019/09/19 | 865 | 876 | 865 | 875 | 700 |
2019/09/17 | 866 | 866 | 865 | 865 | 300 |
2019/09/13 | 872 | 877 | 867 | 877 | 700 |
2019/09/12 | 871 | 878 | 871 | 878 | 300 |
2019/09/11 | 880 | 880 | 880 | 880 | 100 |
2019/09/09 | 883 | 883 | 883 | 883 | 100 |
2019/09/05 | 877 | 877 | 877 | 877 | 100 |
2019/09/04 | 884 | 884 | 868 | 874 | 400 |
2019/09/03 | 884 | 884 | 872 | 884 | 1,400 |
2019/09/02 | 870 | 882 | 870 | 882 | 3,300 |
2019/08/30 | 870 | 872 | 862 | 872 | 2,000 |
2019/08/29 | 871 | 871 | 849 | 868 | 2,000 |
2019/08/28 | 871 | 872 | 870 | 871 | 800 |
2019/08/27 | 867 | 872 | 865 | 870 | 4,300 |
2019/08/26 | 863 | 864 | 855 | 863 | 1,300 |
2019/08/23 | 864 | 870 | 840 | 863 | 2,400 |
2019/08/22 | 856 | 877 | 839 | 864 | 5,600 |
2019/08/21 | 862 | 862 | 832 | 841 | 3,200 |
2019/08/20 | 859 | 862 | 831 | 862 | 4,800 |
2019/08/19 | 851 | 851 | 830 | 848 | 2,300 |
2019/08/16 | 850 | 850 | 850 | 850 | 700 |
2019/08/15 | 850 | 850 | 850 | 850 | 200 |
2019/08/14 | 832 | 832 | 832 | 832 | 200 |
2019/08/13 | 842 | 842 | 841 | 841 | 500 |
2019/08/09 | 849 | 853 | 849 | 853 | 3,000 |
2019/08/08 | 842 | 843 | 841 | 843 | 600 |
2019/08/07 | 829 | 830 | 820 | 822 | 2,900 |
2019/08/06 | 797 | 822 | 796 | 810 | 1,100 |
2019/08/05 | 824 | 824 | 820 | 820 | 700 |
2019/08/02 | 848 | 848 | 830 | 834 | 2,200 |
2019/08/01 | 880 | 880 | 845 | 846 | 4,400 |
2019/07/31 | 869 | 892 | 843 | 882 | 8,800 |
2019/07/30 | 879 | 879 | 837 | 854 | 2,000 |
2019/07/29 | 879 | 879 | 868 | 868 | 1,100 |
2019/07/26 | 880 | 880 | 874 | 879 | 1,200 |
2019/07/25 | 875 | 879 | 870 | 879 | 5,300 |
2019/07/23 | 885 | 885 | 885 | 885 | 100 |
2019/07/22 | 886 | 886 | 886 | 886 | 900 |
2019/07/19 | 884 | 884 | 884 | 884 | 300 |
2019/07/18 | 869 | 869 | 869 | 869 | 200 |
2019/07/16 | 883 | 883 | 883 | 883 | 100 |
2019/07/12 | 888 | 888 | 883 | 883 | 700 |
2019/07/11 | 887 | 892 | 848 | 892 | 20,200 |
2019/07/09 | 896 | 896 | 896 | 896 | 400 |
2019/07/08 | 888 | 888 | 873 | 888 | 600 |
2019/07/05 | 888 | 888 | 887 | 887 | 2,800 |
2019/07/04 | 880 | 884 | 880 | 884 | 200 |
2019/07/03 | 887 | 887 | 879 | 880 | 600 |
2019/07/02 | 881 | 888 | 881 | 888 | 1,500 |
2019/07/01 | 899 | 901 | 880 | 888 | 2,800 |
2019/06/28 | 877 | 894 | 877 | 894 | 16,800 |
2019/06/27 | 879 | 884 | 878 | 879 | 1,400 |
2019/06/26 | 878 | 878 | 868 | 868 | 500 |
2019/06/25 | 885 | 885 | 871 | 871 | 1,100 |
2019/06/24 | 875 | 877 | 870 | 875 | 2,800 |
2019/06/21 | 870 | 888 | 864 | 875 | 14,500 |
2019/06/20 | 840 | 867 | 840 | 866 | 1,900 |
2019/06/19 | 834 | 871 | 834 | 868 | 9,800 |
2019/06/18 | 809 | 841 | 809 | 841 | 4,300 |
2019/06/17 | 812 | 812 | 812 | 812 | 100 |
2019/06/04 | 814 | 814 | 813 | 813 | 200 |
2019/06/03 | 814 | 814 | 806 | 813 | 1,100 |
2019/05/31 | 836 | 836 | 809 | 829 | 3,300 |
2019/05/30 | 808 | 845 | 808 | 836 | 13,200 |
2019/05/29 | 814 | 814 | 793 | 793 | 500 |
2019/05/28 | 785 | 814 | 785 | 813 | 2,900 |
2019/05/27 | 785 | 795 | 780 | 785 | 1,900 |
2019/05/23 | 815 | 815 | 815 | 815 | 100 |
2019/05/22 | 817 | 817 | 817 | 817 | 700 |
2019/05/21 | 814 | 815 | 811 | 815 | 1,700 |
2019/05/20 | 778 | 819 | 778 | 786 | 1,900 |
2019/05/17 | 817 | 820 | 792 | 819 | 2,700 |
2019/05/16 | 810 | 810 | 782 | 782 | 1,000 |
2019/05/15 | 813 | 813 | 812 | 812 | 700 |
2019/05/14 | 760 | 775 | 703 | 773 | 4,400 |
2019/05/13 | 834 | 834 | 820 | 820 | 200 |
2019/05/10 | 813 | 813 | 790 | 805 | 1,400 |
2019/05/09 | 821 | 821 | 803 | 803 | 2,600 |
2019/05/08 | 826 | 826 | 806 | 806 | 1,200 |
2019/05/07 | 811 | 811 | 811 | 811 | 100 |
2019/04/23 | 840 | 841 | 840 | 841 | 300 |
2019/04/22 | 841 | 841 | 838 | 839 | 1,900 |
2019/04/19 | 841 | 841 | 841 | 841 | 600 |
2019/04/18 | 825 | 841 | 815 | 841 | 1,300 |
2019/04/17 | 813 | 834 | 813 | 821 | 1,300 |
2019/04/16 | 845 | 845 | 815 | 819 | 1,100 |
2019/04/15 | 834 | 834 | 818 | 818 | 700 |
2019/04/12 | 849 | 849 | 819 | 819 | 600 |
2019/04/10 | 846 | 846 | 846 | 846 | 100 |
2019/04/09 | 864 | 864 | 831 | 831 | 700 |
2019/04/08 | 874 | 875 | 864 | 864 | 1,400 |
2019/04/05 | 873 | 874 | 841 | 874 | 3,100 |
2019/04/04 | 835 | 870 | 835 | 869 | 2,700 |
2019/04/03 | 823 | 835 | 820 | 835 | 4,800 |
2019/04/02 | 817 | 826 | 810 | 818 | 3,400 |
2019/04/01 | 825 | 825 | 810 | 820 | 700 |
2019/03/29 | 815 | 825 | 815 | 824 | 1,900 |
2019/03/27 | 800 | 816 | 800 | 816 | 200 |
2019/03/26 | 825 | 827 | 812 | 812 | 1,200 |
2019/03/25 | 828 | 828 | 795 | 825 | 1,100 |
2019/03/22 | 816 | 830 | 816 | 830 | 4,100 |
2019/03/20 | 820 | 820 | 814 | 816 | 3,700 |
2019/03/19 | 819 | 819 | 819 | 819 | 300 |
2019/03/18 | 820 | 820 | 811 | 819 | 1,000 |
2019/03/15 | 815 | 820 | 801 | 819 | 4,400 |
2019/03/14 | 818 | 818 | 799 | 814 | 2,100 |
2019/03/13 | 810 | 820 | 810 | 819 | 6,500 |
2019/03/12 | 804 | 810 | 786 | 805 | 6,800 |
2019/03/11 | 785 | 809 | 785 | 795 | 12,300 |
2019/03/08 | 769 | 790 | 756 | 768 | 9,500 |
2019/03/07 | 759 | 780 | 752 | 763 | 4,000 |
2019/03/06 | 763 | 765 | 759 | 759 | 1,700 |
2019/03/04 | 786 | 786 | 771 | 782 | 300 |
2019/03/01 | 785 | 785 | 769 | 782 | 1,000 |
2019/02/28 | 781 | 785 | 761 | 785 | 3,400 |
2019/02/27 | 772 | 795 | 755 | 781 | 3,500 |
2019/02/26 | 754 | 772 | 745 | 772 | 6,400 |
2019/02/25 | 743 | 751 | 743 | 751 | 1,300 |
2019/02/22 | 734 | 750 | 732 | 736 | 4,900 |
2019/02/21 | 755 | 755 | 721 | 734 | 4,700 |
2019/02/20 | 766 | 767 | 729 | 740 | 12,700 |
2019/02/19 | 765 | 780 | 763 | 771 | 3,000 |
2019/02/18 | 765 | 785 | 750 | 780 | 7,900 |
2019/02/15 | 775 | 775 | 747 | 764 | 9,300 |
2019/02/14 | 816 | 816 | 770 | 775 | 19,300 |
2019/02/13 | 785 | 820 | 785 | 817 | 27,600 |
2019/02/12 | 785 | 789 | 780 | 786 | 9,200 |
2019/02/08 | 786 | 786 | 770 | 780 | 7,300 |
2019/02/07 | 783 | 790 | 780 | 789 | 6,300 |
2019/02/06 | 773 | 790 | 773 | 790 | 1,800 |
2019/02/05 | 760 | 780 | 760 | 767 | 5,400 |
2019/02/04 | 753 | 760 | 753 | 760 | 3,700 |
2019/01/31 | 736 | 747 | 736 | 747 | 1,800 |
2019/01/30 | 722 | 722 | 714 | 714 | 1,000 |
2019/01/22 | 749 | 749 | 729 | 729 | 700 |
2019/01/21 | 749 | 749 | 735 | 735 | 200 |
2019/01/18 | 748 | 748 | 748 | 748 | 400 |
2019/01/17 | 731 | 734 | 731 | 734 | 900 |
2019/01/15 | 746 | 746 | 746 | 746 | 100 |
2019/01/11 | 726 | 726 | 723 | 723 | 600 |
2019/01/10 | 739 | 739 | 729 | 729 | 1,200 |
2019/01/09 | 758 | 760 | 737 | 739 | 3,500 |
2019/01/08 | 777 | 777 | 777 | 777 | 400 |
2019/01/07 | 778 | 778 | 778 | 778 | 200 |
2019/01/04 | 779 | 779 | 778 | 778 | 600 |