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

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
2020/12/30 934 934 934 934 300
2020/12/29 936 936 934 934 500
2020/12/28 910 940 910 910 1,700
2020/12/25 909 910 909 910 1,400
2020/12/24 893 893 887 893 900
2020/12/23 908 908 892 892 1,200
2020/12/22 908 908 908 908 900
2020/12/21 916 916 909 909 700
2020/12/18 916 916 916 916 500
2020/12/17 903 904 901 904 400
2020/12/16 906 935 894 894 4,600
2020/12/15 915 915 915 915 200
2020/12/09 930 930 930 930 100
2020/12/08 930 930 929 929 200
2020/12/07 941 941 941 941 1,400
2020/12/04 926 926 926 926 100
2020/12/02 930 930 915 915 400
2020/12/01 939 939 922 930 1,400
2020/11/30 940 940 902 921 4,700
2020/11/27 940 940 940 940 300
2020/11/26 918 950 909 947 1,100
2020/11/25 905 905 892 892 400
2020/11/24 920 920 892 914 3,100
2020/11/20 899 899 899 899 700
2020/11/19 899 899 899 899 300
2020/11/18 900 900 900 900 100
2020/11/17 900 900 900 900 100
2020/11/16 897 904 897 904 600
2020/11/12 880 882 880 882 400
2020/11/11 882 882 878 882 1,800
2020/11/10 884 884 884 884 100
2020/11/09 884 884 884 884 100
2020/11/06 895 895 872 884 800
2020/11/05 888 890 878 884 700
2020/11/04 862 885 852 875 3,800
2020/11/02 934 934 854 862 6,000
2020/10/30 885 934 885 934 2,300
2020/10/28 909 909 900 900 400
2020/10/27 909 923 909 910 1,700
2020/10/26 900 900 900 900 700
2020/10/23 900 907 886 907 2,200
2020/10/22 900 900 899 899 900
2020/10/21 900 900 894 894 2,800
2020/10/20 888 888 888 888 800
2020/10/19 895 903 884 890 3,800
2020/10/16 888 888 887 887 400
2020/10/15 854 888 854 888 2,200
2020/10/14 887 887 884 884 400
2020/10/13 887 887 872 887 800
2020/10/12 886 886 886 886 100
2020/10/09 886 887 886 887 400
2020/10/07 888 888 888 888 100
2020/10/06 889 889 874 888 700
2020/10/05 888 888 888 888 800
2020/10/02 884 884 884 884 100
2020/09/30 890 890 890 890 500
2020/09/29 890 890 885 885 200
2020/09/28 892 892 890 890 500
2020/09/25 883 893 883 893 2,000
2020/09/24 886 886 867 883 1,400
2020/09/23 857 900 857 886 3,100
2020/09/18 857 857 851 857 1,500
2020/09/17 855 857 835 857 3,200
2020/09/16 847 852 834 852 2,700
2020/09/15 831 865 831 847 5,600
2020/09/14 830 834 830 831 1,500
2020/09/11 841 841 841 841 200
2020/09/10 830 830 830 830 100
2020/09/08 835 835 835 835 100
2020/09/07 840 840 840 840 300
2020/09/04 834 834 834 834 200
2020/09/03 835 835 825 833 400
2020/09/02 820 840 820 840 1,100
2020/09/01 834 834 834 834 300
2020/08/31 838 840 838 840 1,700
2020/08/28 835 840 835 840 600
2020/08/25 835 835 835 835 100
2020/08/24 830 830 829 829 200
2020/08/21 831 831 831 831 500
2020/08/20 830 830 830 830 600
2020/08/19 830 830 829 830 600
2020/08/18 830 835 830 833 1,500
2020/08/17 803 815 803 815 300
2020/08/14 818 818 818 818 300
2020/08/13 818 820 810 818 1,600
2020/08/12 810 818 810 818 2,300
2020/08/11 793 817 792 815 2,500
2020/08/07 804 804 804 804 200
2020/08/06 819 819 819 819 200
2020/08/05 797 823 797 804 2,500
2020/07/30 827 827 827 827 100
2020/07/29 829 829 818 818 600
2020/07/28 830 830 830 830 600
2020/07/27 830 837 830 837 1,500
2020/07/22 828 828 814 828 1,500
2020/07/21 838 838 837 837 700
2020/07/20 834 834 833 833 2,200
2020/07/17 819 820 809 819 1,200
2020/07/16 830 830 812 812 1,300
2020/07/15 832 832 832 832 500
2020/07/14 835 835 835 835 100
2020/07/13 832 832 817 821 500
2020/07/10 819 819 817 817 500
2020/07/09 824 824 819 819 600
2020/07/08 839 839 839 839 100
2020/07/07 840 840 830 830 600
2020/07/06 839 840 835 840 700
2020/07/03 838 838 838 838 1,400
2020/07/01 830 830 830 830 100
2020/06/30 831 833 830 833 500
2020/06/29 824 824 824 824 100
2020/06/26 809 809 809 809 100
2020/06/25 815 815 813 813 200
2020/06/24 830 830 818 830 300
2020/06/23 835 835 815 820 400
2020/06/22 835 835 835 835 700
2020/06/19 835 835 830 830 600
2020/06/17 825 825 825 825 100
2020/06/16 824 824 824 824 400
2020/06/15 813 823 808 823 600
2020/06/12 825 825 813 813 700
2020/06/11 838 838 825 825 400
2020/06/10 835 838 835 838 300
2020/06/09 835 835 835 835 100
2020/06/08 831 832 826 831 700
2020/06/05 840 840 823 831 900
2020/06/04 847 847 801 817 3,000
2020/06/03 835 847 835 847 400
2020/06/02 849 850 849 850 400
2020/06/01 848 848 847 848 800
2020/05/29 844 844 833 843 1,700
2020/05/28 843 843 833 841 900
2020/05/27 845 847 834 842 2,200
2020/05/26 840 846 840 842 2,200
2020/05/25 842 842 842 842 800
2020/05/22 857 857 842 842 800
2020/05/21 850 857 840 857 800
2020/05/20 862 862 850 850 600
2020/05/19 839 850 839 850 1,900
2020/05/18 835 835 835 835 200
2020/05/15 835 835 835 835 1,300
2020/05/14 840 840 840 840 400
2020/05/13 841 841 835 840 2,100
2020/05/12 852 858 852 855 400
2020/05/11 852 852 852 852 600
2020/05/08 837 837 824 837 800
2020/05/07 841 841 824 824 600
2020/05/01 865 865 830 840 700
2020/04/30 830 865 830 865 2,200
2020/04/28 836 845 835 845 500
2020/04/27 851 853 835 835 1,400
2020/04/24 813 860 810 860 2,600
2020/04/22 843 843 843 843 400
2020/04/21 844 844 830 830 200
2020/04/20 844 844 844 844 500
2020/04/17 839 839 839 839 400
2020/04/16 825 828 825 825 1,600
2020/04/15 840 840 840 840 200
2020/04/14 840 850 835 835 400
2020/04/09 820 820 816 816 200
2020/04/08 809 823 800 808 900
2020/04/07 824 824 824 824 100
2020/04/06 829 829 829 829 100
2020/04/03 833 859 833 859 200
2020/04/02 846 858 814 831 1,000
2020/04/01 889 903 847 855 2,000
2020/03/31 825 880 778 874 6,100
2020/03/30 755 825 752 824 4,700
2020/03/27 810 844 810 827 3,000
2020/03/26 831 832 801 824 800
2020/03/25 825 837 820 831 2,300
2020/03/24 802 849 790 825 3,300
2020/03/23 810 810 751 802 2,500
2020/03/19 818 818 800 810 1,500
2020/03/18 765 805 765 803 1,800
2020/03/17 720 744 700 731 2,700
2020/03/16 770 770 746 765 3,200
2020/03/13 800 800 691 755 2,300
2020/03/12 855 855 744 785 5,400
2020/03/11 801 860 798 858 2,300
2020/03/10 800 840 761 801 4,900
2020/03/09 918 918 806 815 4,100
2020/03/06 948 948 948 948 100
2020/03/05 935 935 927 929 900
2020/03/04 929 929 899 925 2,100
2020/03/03 910 954 910 919 900
2020/03/02 906 965 901 907 2,500
2020/02/28 956 966 899 906 4,300
2020/02/27 1,006 1,006 1,000 1,000 200
2020/02/26 1,000 1,000 987 999 1,000
2020/02/25 930 1,007 930 1,007 1,700
2020/02/21 990 1,008 990 1,005 1,200
2020/02/20 1,036 1,036 970 971 2,400
2020/02/19 1,006 1,018 1,006 1,018 700
2020/02/18 1,037 1,037 1,036 1,036 300
2020/02/17 1,058 1,058 1,047 1,047 700
2020/02/14 1,059 1,069 1,059 1,069 1,000
2020/02/13 1,069 1,079 1,059 1,059 1,200
2020/02/12 1,074 1,074 1,049 1,061 500
2020/02/10 1,088 1,090 1,043 1,044 2,100
2020/02/07 1,063 1,088 1,057 1,088 3,900
2020/02/06 1,037 1,059 1,037 1,059 5,600
2020/02/05 1,028 1,034 1,015 1,029 4,000
2020/02/04 1,050 1,058 1,044 1,058 1,700
2020/02/03 1,058 1,059 1,058 1,059 300
2020/01/31 1,050 1,057 1,045 1,057 1,700
2020/01/30 1,070 1,070 1,044 1,050 2,400
2020/01/29 1,039 1,069 1,036 1,069 1,800
2020/01/28 1,030 1,039 980 1,039 2,800
2020/01/27 1,023 1,047 1,023 1,030 2,100
2020/01/24 1,063 1,083 1,042 1,083 3,800
2020/01/23 1,064 1,093 1,064 1,093 1,700
2020/01/22 1,090 1,094 1,080 1,094 1,500
2020/01/21 1,068 1,085 1,068 1,085 1,900
2020/01/20 1,066 1,107 1,063 1,068 11,000
2020/01/17 1,062 1,066 1,054 1,066 500
2020/01/16 1,060 1,062 1,055 1,062 1,400
2020/01/15 1,064 1,064 1,035 1,045 1,600
2020/01/14 1,052 1,060 1,030 1,060 3,400
2020/01/10 1,046 1,067 1,042 1,042 6,800
2020/01/09 1,029 1,044 1,027 1,044 5,200
2020/01/08 1,026 1,026 999 1,015 3,500
2020/01/07 1,037 1,037 999 1,005 1,900
2020/01/06 1,033 1,033 1,028 1,031 900

このページの先頭へ