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 |
---|---|---|---|---|---|
2021/12/30 | 808 | 808 | 802 | 802 | 500 |
2021/12/29 | 801 | 801 | 801 | 801 | 100 |
2021/12/28 | 785 | 786 | 783 | 786 | 600 |
2021/12/27 | 788 | 788 | 785 | 785 | 300 |
2021/12/24 | 789 | 789 | 789 | 789 | 100 |
2021/12/23 | 798 | 798 | 798 | 798 | 200 |
2021/12/22 | 796 | 798 | 796 | 798 | 600 |
2021/12/21 | 796 | 796 | 792 | 795 | 800 |
2021/12/20 | 798 | 798 | 789 | 789 | 1,200 |
2021/12/17 | 798 | 799 | 797 | 798 | 700 |
2021/12/16 | 799 | 799 | 799 | 799 | 200 |
2021/12/15 | 797 | 797 | 797 | 797 | 100 |
2021/12/14 | 800 | 801 | 800 | 801 | 200 |
2021/12/13 | 796 | 796 | 796 | 796 | 1,200 |
2021/12/10 | 803 | 803 | 803 | 803 | 100 |
2021/12/09 | 792 | 792 | 792 | 792 | 400 |
2021/12/08 | 807 | 807 | 806 | 806 | 300 |
2021/12/07 | 805 | 806 | 792 | 806 | 500 |
2021/12/06 | 805 | 805 | 805 | 805 | 1,400 |
2021/12/03 | 800 | 800 | 800 | 800 | 200 |
2021/12/02 | 799 | 799 | 798 | 799 | 500 |
2021/12/01 | 799 | 799 | 795 | 795 | 1,100 |
2021/11/30 | 800 | 800 | 800 | 800 | 200 |
2021/11/29 | 797 | 797 | 787 | 787 | 700 |
2021/11/25 | 800 | 800 | 798 | 798 | 200 |
2021/11/24 | 800 | 800 | 799 | 799 | 500 |
2021/11/22 | 801 | 801 | 797 | 801 | 1,000 |
2021/11/19 | 801 | 801 | 801 | 801 | 800 |
2021/11/18 | 798 | 801 | 798 | 801 | 500 |
2021/11/17 | 797 | 797 | 797 | 797 | 400 |
2021/11/15 | 797 | 797 | 797 | 797 | 200 |
2021/11/12 | 798 | 799 | 797 | 797 | 400 |
2021/11/11 | 796 | 797 | 796 | 797 | 700 |
2021/11/10 | 798 | 798 | 798 | 798 | 100 |
2021/11/09 | 807 | 807 | 797 | 797 | 300 |
2021/11/08 | 798 | 798 | 798 | 798 | 600 |
2021/11/05 | 809 | 809 | 809 | 809 | 100 |
2021/11/04 | 800 | 800 | 798 | 798 | 600 |
2021/11/02 | 804 | 804 | 804 | 804 | 300 |
2021/11/01 | 801 | 801 | 798 | 798 | 700 |
2021/10/29 | 801 | 801 | 801 | 801 | 100 |
2021/10/28 | 800 | 800 | 800 | 800 | 100 |
2021/10/27 | 813 | 813 | 801 | 801 | 300 |
2021/10/26 | 814 | 814 | 805 | 805 | 300 |
2021/10/25 | 805 | 814 | 805 | 814 | 400 |
2021/10/22 | 812 | 812 | 812 | 812 | 600 |
2021/10/21 | 802 | 809 | 802 | 809 | 500 |
2021/10/20 | 813 | 813 | 796 | 796 | 2,300 |
2021/10/19 | 812 | 813 | 802 | 813 | 900 |
2021/10/18 | 809 | 811 | 809 | 811 | 700 |
2021/10/15 | 808 | 809 | 807 | 809 | 300 |
2021/10/14 | 800 | 800 | 800 | 800 | 100 |
2021/10/13 | 807 | 807 | 807 | 807 | 100 |
2021/10/11 | 805 | 805 | 805 | 805 | 100 |
2021/10/08 | 800 | 805 | 800 | 805 | 900 |
2021/10/07 | 782 | 785 | 782 | 785 | 800 |
2021/10/06 | 790 | 790 | 758 | 785 | 5,000 |
2021/10/05 | 789 | 789 | 787 | 789 | 800 |
2021/10/04 | 823 | 823 | 789 | 789 | 4,500 |
2021/10/01 | 825 | 825 | 824 | 824 | 200 |
2021/09/30 | 830 | 830 | 825 | 825 | 300 |
2021/09/29 | 830 | 830 | 825 | 825 | 500 |
2021/09/28 | 830 | 830 | 830 | 830 | 400 |
2021/09/27 | 830 | 830 | 830 | 830 | 300 |
2021/09/24 | 830 | 830 | 830 | 830 | 300 |
2021/09/22 | 829 | 829 | 820 | 820 | 1,100 |
2021/09/21 | 822 | 824 | 822 | 824 | 300 |
2021/09/17 | 828 | 828 | 820 | 822 | 700 |
2021/09/16 | 830 | 830 | 827 | 827 | 300 |
2021/09/15 | 828 | 829 | 824 | 824 | 400 |
2021/09/14 | 827 | 827 | 826 | 826 | 700 |
2021/09/13 | 828 | 828 | 826 | 826 | 700 |
2021/09/10 | 820 | 821 | 819 | 821 | 1,300 |
2021/09/09 | 812 | 820 | 812 | 816 | 1,500 |
2021/09/08 | 825 | 825 | 816 | 816 | 900 |
2021/09/07 | 815 | 826 | 815 | 825 | 500 |
2021/09/06 | 827 | 827 | 827 | 827 | 100 |
2021/09/03 | 827 | 828 | 827 | 828 | 200 |
2021/09/02 | 820 | 820 | 820 | 820 | 500 |
2021/08/30 | 828 | 828 | 828 | 828 | 100 |
2021/08/27 | 827 | 827 | 827 | 827 | 100 |
2021/08/26 | 831 | 838 | 831 | 838 | 200 |
2021/08/25 | 832 | 832 | 831 | 831 | 200 |
2021/08/24 | 811 | 833 | 811 | 833 | 1,200 |
2021/08/23 | 846 | 846 | 800 | 809 | 4,300 |
2021/08/20 | 853 | 853 | 831 | 831 | 1,500 |
2021/08/19 | 840 | 840 | 840 | 840 | 500 |
2021/08/13 | 838 | 838 | 838 | 838 | 100 |
2021/08/12 | 846 | 846 | 846 | 846 | 100 |
2021/08/11 | 841 | 842 | 840 | 842 | 600 |
2021/08/06 | 850 | 850 | 850 | 850 | 100 |
2021/08/05 | 850 | 850 | 841 | 849 | 500 |
2021/08/04 | 841 | 841 | 841 | 841 | 100 |
2021/07/29 | 850 | 850 | 850 | 850 | 100 |
2021/07/26 | 849 | 849 | 849 | 849 | 200 |
2021/07/21 | 850 | 850 | 847 | 849 | 900 |
2021/07/20 | 845 | 845 | 832 | 841 | 2,600 |
2021/07/19 | 830 | 830 | 829 | 830 | 1,000 |
2021/07/16 | 839 | 840 | 839 | 840 | 300 |
2021/07/15 | 835 | 835 | 830 | 835 | 1,700 |
2021/07/14 | 836 | 836 | 836 | 836 | 200 |
2021/07/13 | 835 | 835 | 835 | 835 | 400 |
2021/07/12 | 833 | 833 | 833 | 833 | 300 |
2021/07/09 | 838 | 838 | 838 | 838 | 100 |
2021/07/08 | 844 | 845 | 844 | 845 | 200 |
2021/07/07 | 850 | 850 | 850 | 850 | 100 |
2021/07/06 | 850 | 850 | 847 | 850 | 500 |
2021/07/05 | 859 | 859 | 850 | 850 | 1,600 |
2021/07/02 | 844 | 844 | 844 | 844 | 200 |
2021/07/01 | 849 | 849 | 849 | 849 | 300 |
2021/06/28 | 850 | 850 | 850 | 850 | 200 |
2021/06/24 | 856 | 856 | 856 | 856 | 300 |
2021/06/23 | 848 | 856 | 846 | 856 | 1,500 |
2021/06/22 | 848 | 848 | 843 | 843 | 700 |
2021/06/21 | 856 | 856 | 833 | 833 | 500 |
2021/06/18 | 853 | 853 | 850 | 850 | 700 |
2021/06/17 | 853 | 853 | 845 | 845 | 300 |
2021/06/16 | 850 | 852 | 841 | 841 | 700 |
2021/06/15 | 844 | 850 | 843 | 849 | 1,000 |
2021/06/14 | 835 | 843 | 833 | 843 | 800 |
2021/06/10 | 833 | 839 | 833 | 839 | 300 |
2021/06/09 | 835 | 840 | 835 | 840 | 400 |
2021/06/08 | 835 | 838 | 835 | 838 | 300 |
2021/06/07 | 838 | 838 | 838 | 838 | 200 |
2021/06/04 | 842 | 842 | 828 | 830 | 800 |
2021/06/03 | 838 | 846 | 838 | 846 | 600 |
2021/06/01 | 827 | 827 | 827 | 827 | 300 |
2021/05/28 | 838 | 838 | 831 | 831 | 300 |
2021/05/27 | 829 | 829 | 829 | 829 | 700 |
2021/05/26 | 829 | 829 | 828 | 828 | 300 |
2021/05/25 | 830 | 830 | 827 | 828 | 300 |
2021/05/24 | 830 | 830 | 828 | 830 | 800 |
2021/05/21 | 830 | 830 | 826 | 830 | 2,900 |
2021/05/20 | 839 | 839 | 825 | 838 | 3,300 |
2021/05/19 | 870 | 870 | 838 | 839 | 6,300 |
2021/05/18 | 840 | 909 | 840 | 873 | 12,200 |
2021/05/17 | 839 | 869 | 828 | 839 | 3,500 |
2021/05/14 | 835 | 843 | 820 | 839 | 1,700 |
2021/05/13 | 843 | 843 | 835 | 835 | 300 |
2021/05/12 | 844 | 844 | 834 | 834 | 800 |
2021/05/11 | 844 | 844 | 843 | 844 | 1,200 |
2021/05/10 | 843 | 844 | 840 | 844 | 1,500 |
2021/05/07 | 845 | 845 | 844 | 844 | 200 |
2021/05/06 | 851 | 851 | 850 | 850 | 400 |
2021/04/30 | 851 | 851 | 851 | 851 | 100 |
2021/04/28 | 851 | 851 | 851 | 851 | 200 |
2021/04/27 | 851 | 851 | 851 | 851 | 100 |
2021/04/23 | 861 | 861 | 851 | 852 | 300 |
2021/04/22 | 863 | 863 | 861 | 861 | 700 |
2021/04/21 | 861 | 861 | 852 | 852 | 1,500 |
2021/04/20 | 864 | 864 | 859 | 859 | 600 |
2021/04/19 | 859 | 859 | 859 | 859 | 300 |
2021/04/16 | 857 | 857 | 851 | 853 | 500 |
2021/04/15 | 848 | 849 | 847 | 847 | 800 |
2021/04/13 | 860 | 860 | 850 | 857 | 400 |
2021/04/12 | 859 | 860 | 848 | 860 | 2,200 |
2021/04/09 | 855 | 856 | 855 | 856 | 500 |
2021/04/08 | 850 | 853 | 840 | 850 | 1,800 |
2021/04/07 | 855 | 856 | 855 | 856 | 200 |
2021/04/06 | 860 | 860 | 851 | 853 | 5,400 |
2021/04/05 | 868 | 877 | 868 | 877 | 300 |
2021/04/02 | 884 | 884 | 883 | 883 | 200 |
2021/04/01 | 871 | 875 | 867 | 875 | 800 |
2021/03/31 | 860 | 871 | 858 | 871 | 500 |
2021/03/30 | 858 | 875 | 845 | 860 | 4,700 |
2021/03/29 | 900 | 903 | 896 | 903 | 4,200 |
2021/03/26 | 900 | 900 | 895 | 900 | 1,100 |
2021/03/25 | 894 | 902 | 894 | 900 | 1,700 |
2021/03/24 | 898 | 899 | 891 | 899 | 1,600 |
2021/03/23 | 898 | 899 | 894 | 898 | 1,600 |
2021/03/22 | 900 | 900 | 889 | 898 | 2,800 |
2021/03/19 | 904 | 904 | 876 | 893 | 5,500 |
2021/03/18 | 900 | 902 | 895 | 900 | 4,500 |
2021/03/17 | 898 | 900 | 896 | 900 | 1,700 |
2021/03/16 | 896 | 898 | 893 | 898 | 1,700 |
2021/03/15 | 890 | 894 | 890 | 894 | 1,500 |
2021/03/12 | 885 | 886 | 883 | 883 | 900 |
2021/03/11 | 899 | 899 | 866 | 870 | 5,700 |
2021/03/10 | 897 | 897 | 876 | 888 | 1,300 |
2021/03/09 | 883 | 883 | 872 | 882 | 1,300 |
2021/03/08 | 900 | 900 | 856 | 868 | 5,300 |
2021/03/05 | 915 | 915 | 889 | 892 | 1,100 |
2021/03/04 | 915 | 915 | 887 | 900 | 1,400 |
2021/03/03 | 924 | 924 | 886 | 900 | 4,800 |
2021/03/02 | 935 | 935 | 923 | 924 | 1,600 |
2021/03/01 | 950 | 950 | 935 | 935 | 800 |
2021/02/26 | 949 | 949 | 925 | 925 | 1,600 |
2021/02/25 | 960 | 960 | 930 | 945 | 1,400 |
2021/02/24 | 960 | 960 | 960 | 960 | 400 |
2021/02/22 | 960 | 960 | 959 | 960 | 900 |
2021/02/19 | 960 | 960 | 959 | 959 | 500 |
2021/02/18 | 957 | 960 | 957 | 960 | 700 |
2021/02/17 | 958 | 958 | 948 | 956 | 700 |
2021/02/16 | 945 | 960 | 937 | 945 | 1,200 |
2021/02/15 | 960 | 960 | 960 | 960 | 400 |
2021/02/12 | 975 | 975 | 935 | 960 | 1,500 |
2021/02/10 | 979 | 979 | 970 | 970 | 700 |
2021/02/09 | 990 | 990 | 961 | 964 | 3,600 |
2021/02/08 | 1,000 | 1,000 | 974 | 990 | 4,000 |
2021/02/05 | 989 | 1,030 | 959 | 1,030 | 8,100 |
2021/02/04 | 944 | 989 | 943 | 989 | 6,200 |
2021/02/03 | 990 | 990 | 989 | 989 | 400 |
2021/02/02 | 965 | 985 | 959 | 985 | 1,100 |
2021/02/01 | 975 | 975 | 902 | 950 | 1,200 |
2021/01/29 | 947 | 975 | 947 | 975 | 1,400 |
2021/01/28 | 892 | 949 | 892 | 949 | 3,100 |
2021/01/27 | 912 | 912 | 912 | 912 | 100 |
2021/01/26 | 913 | 927 | 912 | 912 | 500 |
2021/01/25 | 894 | 927 | 894 | 911 | 2,200 |
2021/01/22 | 908 | 908 | 893 | 894 | 1,700 |
2021/01/21 | 895 | 895 | 895 | 895 | 100 |
2021/01/20 | 904 | 904 | 895 | 895 | 800 |
2021/01/19 | 895 | 910 | 895 | 904 | 600 |
2021/01/18 | 893 | 895 | 890 | 895 | 1,100 |
2021/01/15 | 910 | 910 | 892 | 892 | 700 |
2021/01/14 | 905 | 905 | 905 | 905 | 100 |
2021/01/13 | 905 | 905 | 905 | 905 | 100 |
2021/01/12 | 914 | 914 | 913 | 913 | 400 |
2021/01/08 | 910 | 928 | 910 | 913 | 500 |
2021/01/07 | 912 | 925 | 897 | 925 | 300 |
2021/01/06 | 900 | 927 | 900 | 927 | 200 |
2021/01/05 | 917 | 920 | 900 | 900 | 500 |
2021/01/04 | 933 | 933 | 918 | 932 | 400 |