魚喜(2683)の株価時系列情報
魚喜(2683)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,121 | 1,123 | 1,118 | 1,118 | 5,300 |
| 2024/07/25 | 1,122 | 1,124 | 1,120 | 1,124 | 700 |
| 2024/07/24 | 1,122 | 1,124 | 1,120 | 1,121 | 3,200 |
| 2024/07/23 | 1,121 | 1,124 | 1,121 | 1,121 | 2,300 |
| 2024/07/22 | 1,124 | 1,125 | 1,120 | 1,121 | 6,500 |
| 2024/07/19 | 1,124 | 1,124 | 1,122 | 1,124 | 2,100 |
| 2024/07/18 | 1,124 | 1,124 | 1,122 | 1,124 | 2,700 |
| 2024/07/17 | 1,124 | 1,124 | 1,123 | 1,123 | 3,000 |
| 2024/07/16 | 1,122 | 1,125 | 1,120 | 1,124 | 7,100 |
| 2024/07/12 | 1,122 | 1,124 | 1,122 | 1,124 | 2,500 |
| 2024/07/11 | 1,124 | 1,124 | 1,121 | 1,122 | 2,500 |
| 2024/07/10 | 1,122 | 1,124 | 1,122 | 1,123 | 2,300 |
| 2024/07/09 | 1,122 | 1,125 | 1,122 | 1,123 | 500 |
| 2024/07/08 | 1,122 | 1,124 | 1,121 | 1,124 | 1,400 |
| 2024/07/05 | 1,122 | 1,123 | 1,122 | 1,123 | 1,700 |
| 2024/07/04 | 1,121 | 1,123 | 1,121 | 1,123 | 2,400 |
| 2024/07/03 | 1,122 | 1,124 | 1,121 | 1,123 | 2,000 |
| 2024/07/02 | 1,122 | 1,124 | 1,122 | 1,123 | 2,100 |
| 2024/07/01 | 1,122 | 1,123 | 1,122 | 1,123 | 2,300 |
| 2024/06/28 | 1,123 | 1,123 | 1,121 | 1,123 | 3,000 |
| 2024/06/27 | 1,122 | 1,123 | 1,121 | 1,122 | 2,900 |
| 2024/06/26 | 1,122 | 1,123 | 1,121 | 1,122 | 900 |
| 2024/06/25 | 1,124 | 1,124 | 1,121 | 1,122 | 2,400 |
| 2024/06/24 | 1,120 | 1,125 | 1,120 | 1,121 | 2,800 |
| 2024/06/21 | 1,120 | 1,123 | 1,120 | 1,120 | 1,700 |
| 2024/06/20 | 1,122 | 1,122 | 1,122 | 1,122 | 900 |
| 2024/06/19 | 1,121 | 1,123 | 1,121 | 1,122 | 1,100 |
| 2024/06/18 | 1,124 | 1,125 | 1,121 | 1,122 | 2,600 |
| 2024/06/17 | 1,123 | 1,123 | 1,120 | 1,121 | 4,200 |
| 2024/06/14 | 1,120 | 1,124 | 1,118 | 1,119 | 4,100 |
| 2024/06/13 | 1,121 | 1,121 | 1,120 | 1,120 | 1,100 |
| 2024/06/12 | 1,120 | 1,123 | 1,120 | 1,121 | 1,300 |
| 2024/06/11 | 1,121 | 1,124 | 1,120 | 1,120 | 1,900 |
| 2024/06/10 | 1,120 | 1,123 | 1,120 | 1,122 | 1,800 |
| 2024/06/07 | 1,119 | 1,123 | 1,119 | 1,121 | 1,700 |
| 2024/06/06 | 1,120 | 1,123 | 1,119 | 1,119 | 2,300 |
| 2024/06/05 | 1,118 | 1,124 | 1,118 | 1,119 | 3,000 |
| 2024/06/04 | 1,122 | 1,122 | 1,120 | 1,120 | 2,500 |
| 2024/06/03 | 1,119 | 1,122 | 1,119 | 1,120 | 2,200 |
| 2024/05/31 | 1,125 | 1,125 | 1,120 | 1,120 | 5,200 |
| 2024/05/30 | 1,125 | 1,125 | 1,119 | 1,123 | 1,800 |
| 2024/05/29 | 1,122 | 1,126 | 1,120 | 1,125 | 4,400 |
| 2024/05/28 | 1,125 | 1,126 | 1,121 | 1,122 | 1,400 |
| 2024/05/27 | 1,125 | 1,127 | 1,120 | 1,120 | 3,300 |
| 2024/05/24 | 1,125 | 1,125 | 1,121 | 1,123 | 1,300 |
| 2024/05/23 | 1,124 | 1,125 | 1,122 | 1,125 | 2,300 |
| 2024/05/22 | 1,121 | 1,127 | 1,120 | 1,124 | 2,100 |
| 2024/05/21 | 1,121 | 1,123 | 1,121 | 1,122 | 1,800 |
| 2024/05/20 | 1,126 | 1,126 | 1,118 | 1,120 | 1,800 |
| 2024/05/17 | 1,119 | 1,125 | 1,118 | 1,123 | 3,700 |
| 2024/05/16 | 1,120 | 1,121 | 1,119 | 1,119 | 1,300 |
| 2024/05/15 | 1,119 | 1,120 | 1,118 | 1,119 | 1,400 |
| 2024/05/14 | 1,118 | 1,123 | 1,118 | 1,118 | 2,000 |
| 2024/05/13 | 1,119 | 1,124 | 1,116 | 1,118 | 11,600 |
| 2024/05/10 | 1,120 | 1,127 | 1,120 | 1,120 | 4,500 |
| 2024/05/09 | 1,119 | 1,129 | 1,118 | 1,121 | 7,300 |
| 2024/05/08 | 1,122 | 1,126 | 1,112 | 1,119 | 18,000 |
| 2024/05/07 | 1,122 | 1,133 | 1,122 | 1,123 | 7,100 |
| 2024/05/02 | 1,126 | 1,126 | 1,123 | 1,123 | 1,900 |
| 2024/05/01 | 1,116 | 1,126 | 1,116 | 1,126 | 2,000 |
| 2024/04/30 | 1,123 | 1,123 | 1,116 | 1,116 | 8,600 |
| 2024/04/26 | 1,130 | 1,133 | 1,130 | 1,132 | 1,900 |
| 2024/04/25 | 1,128 | 1,132 | 1,128 | 1,129 | 800 |
| 2024/04/24 | 1,125 | 1,133 | 1,125 | 1,128 | 2,100 |
| 2024/04/23 | 1,126 | 1,126 | 1,124 | 1,124 | 3,100 |
| 2024/04/22 | 1,126 | 1,126 | 1,126 | 1,126 | 500 |
| 2024/04/19 | 1,125 | 1,125 | 1,123 | 1,125 | 900 |
| 2024/04/18 | 1,130 | 1,130 | 1,125 | 1,126 | 700 |
| 2024/04/17 | 1,130 | 1,130 | 1,124 | 1,127 | 2,700 |
| 2024/04/16 | 1,128 | 1,128 | 1,124 | 1,125 | 1,500 |
| 2024/04/15 | 1,128 | 1,129 | 1,124 | 1,125 | 5,000 |
| 2024/04/12 | 1,126 | 1,126 | 1,122 | 1,123 | 1,100 |
| 2024/04/11 | 1,122 | 1,126 | 1,121 | 1,126 | 1,900 |
| 2024/04/10 | 1,119 | 1,124 | 1,119 | 1,120 | 500 |
| 2024/04/09 | 1,119 | 1,119 | 1,119 | 1,119 | 700 |
| 2024/04/08 | 1,120 | 1,126 | 1,118 | 1,118 | 1,500 |
| 2024/04/05 | 1,122 | 1,122 | 1,118 | 1,118 | 2,700 |
| 2024/04/04 | 1,125 | 1,125 | 1,121 | 1,121 | 2,200 |
| 2024/04/03 | 1,123 | 1,126 | 1,123 | 1,126 | 400 |
| 2024/04/02 | 1,127 | 1,128 | 1,124 | 1,128 | 900 |
| 2024/04/01 | 1,122 | 1,129 | 1,122 | 1,122 | 6,700 |
| 2024/03/29 | 1,133 | 1,133 | 1,124 | 1,125 | 2,500 |
| 2024/03/28 | 1,148 | 1,148 | 1,121 | 1,128 | 6,100 |
| 2024/03/27 | 1,129 | 1,129 | 1,121 | 1,126 | 2,300 |
| 2024/03/26 | 1,120 | 1,127 | 1,118 | 1,127 | 3,900 |
| 2024/03/25 | 1,110 | 1,118 | 1,110 | 1,116 | 5,400 |
| 2024/03/22 | 1,111 | 1,114 | 1,109 | 1,109 | 1,300 |
| 2024/03/21 | 1,109 | 1,113 | 1,109 | 1,110 | 4,000 |
| 2024/03/19 | 1,109 | 1,109 | 1,107 | 1,108 | 1,000 |
| 2024/03/18 | 1,106 | 1,109 | 1,105 | 1,109 | 1,800 |
| 2024/03/15 | 1,109 | 1,109 | 1,103 | 1,104 | 900 |
| 2024/03/14 | 1,108 | 1,110 | 1,103 | 1,108 | 1,900 |
| 2024/03/13 | 1,103 | 1,107 | 1,103 | 1,103 | 1,800 |
| 2024/03/12 | 1,110 | 1,110 | 1,106 | 1,106 | 1,100 |
| 2024/03/11 | 1,108 | 1,110 | 1,106 | 1,110 | 1,700 |
| 2024/03/08 | 1,102 | 1,107 | 1,101 | 1,102 | 1,500 |
| 2024/03/07 | 1,105 | 1,105 | 1,101 | 1,102 | 1,100 |
| 2024/03/06 | 1,101 | 1,105 | 1,100 | 1,101 | 2,700 |
| 2024/03/05 | 1,104 | 1,108 | 1,101 | 1,102 | 2,200 |
| 2024/03/04 | 1,105 | 1,105 | 1,103 | 1,104 | 1,400 |
| 2024/03/01 | 1,102 | 1,107 | 1,102 | 1,102 | 1,000 |
| 2024/02/29 | 1,107 | 1,107 | 1,105 | 1,105 | 1,600 |
| 2024/02/28 | 1,103 | 1,107 | 1,100 | 1,107 | 3,000 |
| 2024/02/27 | 1,107 | 1,111 | 1,106 | 1,111 | 1,900 |
| 2024/02/26 | 1,104 | 1,111 | 1,104 | 1,105 | 1,100 |
| 2024/02/22 | 1,112 | 1,112 | 1,105 | 1,105 | 2,300 |
| 2024/02/21 | 1,104 | 1,109 | 1,104 | 1,105 | 1,700 |
| 2024/02/20 | 1,108 | 1,108 | 1,103 | 1,108 | 2,000 |
| 2024/02/19 | 1,104 | 1,108 | 1,104 | 1,108 | 2,400 |
| 2024/02/16 | 1,106 | 1,107 | 1,105 | 1,105 | 2,100 |
| 2024/02/15 | 1,112 | 1,112 | 1,107 | 1,107 | 1,400 |
| 2024/02/14 | 1,110 | 1,110 | 1,107 | 1,108 | 1,400 |
| 2024/02/13 | 1,110 | 1,112 | 1,107 | 1,108 | 2,400 |
| 2024/02/09 | 1,109 | 1,114 | 1,108 | 1,108 | 1,700 |
| 2024/02/08 | 1,108 | 1,114 | 1,108 | 1,109 | 1,400 |
| 2024/02/07 | 1,116 | 1,116 | 1,105 | 1,109 | 2,300 |
| 2024/02/06 | 1,108 | 1,113 | 1,102 | 1,104 | 1,900 |
| 2024/02/05 | 1,108 | 1,112 | 1,102 | 1,107 | 1,700 |
| 2024/02/02 | 1,107 | 1,108 | 1,104 | 1,108 | 1,900 |
| 2024/02/01 | 1,099 | 1,107 | 1,099 | 1,107 | 1,400 |
| 2024/01/31 | 1,106 | 1,106 | 1,099 | 1,099 | 2,300 |
| 2024/01/30 | 1,101 | 1,104 | 1,101 | 1,104 | 500 |
| 2024/01/29 | 1,106 | 1,106 | 1,101 | 1,101 | 1,100 |
| 2024/01/26 | 1,107 | 1,107 | 1,100 | 1,101 | 1,400 |
| 2024/01/25 | 1,100 | 1,107 | 1,100 | 1,107 | 900 |
| 2024/01/24 | 1,107 | 1,111 | 1,100 | 1,100 | 3,300 |
| 2024/01/23 | 1,098 | 1,100 | 1,098 | 1,100 | 1,500 |
| 2024/01/22 | 1,107 | 1,107 | 1,098 | 1,098 | 1,400 |
| 2024/01/19 | 1,100 | 1,100 | 1,095 | 1,100 | 2,000 |
| 2024/01/18 | 1,101 | 1,103 | 1,099 | 1,099 | 900 |
| 2024/01/17 | 1,099 | 1,100 | 1,096 | 1,100 | 1,000 |
| 2024/01/16 | 1,097 | 1,100 | 1,094 | 1,094 | 2,000 |
| 2024/01/15 | 1,091 | 1,098 | 1,091 | 1,096 | 2,800 |
| 2024/01/12 | 1,090 | 1,091 | 1,089 | 1,091 | 1,300 |
| 2024/01/11 | 1,091 | 1,091 | 1,089 | 1,090 | 2,300 |
| 2024/01/10 | 1,090 | 1,091 | 1,088 | 1,090 | 2,600 |
| 2024/01/09 | 1,089 | 1,093 | 1,088 | 1,090 | 2,400 |
| 2024/01/05 | 1,083 | 1,094 | 1,083 | 1,089 | 1,800 |
| 2024/01/04 | 1,076 | 1,090 | 1,076 | 1,089 | 3,600 |
| 2023/12/29 | 1,070 | 1,075 | 1,070 | 1,075 | 2,400 |
| 2023/12/28 | 1,061 | 1,070 | 1,061 | 1,068 | 1,600 |
| 2023/12/27 | 1,065 | 1,065 | 1,060 | 1,061 | 5,400 |
| 2023/12/26 | 1,063 | 1,065 | 1,061 | 1,061 | 4,200 |
| 2023/12/25 | 1,064 | 1,065 | 1,060 | 1,061 | 6,400 |
| 2023/12/22 | 1,064 | 1,065 | 1,063 | 1,064 | 7,300 |
| 2023/12/21 | 1,069 | 1,069 | 1,064 | 1,064 | 5,700 |
| 2023/12/20 | 1,066 | 1,069 | 1,065 | 1,067 | 6,600 |
| 2023/12/19 | 1,069 | 1,069 | 1,066 | 1,069 | 3,500 |
| 2023/12/18 | 1,071 | 1,071 | 1,067 | 1,068 | 6,600 |
| 2023/12/15 | 1,078 | 1,078 | 1,070 | 1,071 | 7,200 |
| 2023/12/14 | 1,081 | 1,084 | 1,080 | 1,080 | 4,400 |
| 2023/12/13 | 1,086 | 1,086 | 1,081 | 1,081 | 5,300 |
| 2023/12/12 | 1,086 | 1,087 | 1,086 | 1,086 | 2,400 |
| 2023/12/11 | 1,086 | 1,088 | 1,086 | 1,087 | 1,300 |
| 2023/12/08 | 1,086 | 1,088 | 1,085 | 1,086 | 4,400 |
| 2023/12/07 | 1,087 | 1,090 | 1,086 | 1,086 | 2,300 |
| 2023/12/06 | 1,090 | 1,091 | 1,086 | 1,087 | 1,800 |
| 2023/12/05 | 1,086 | 1,092 | 1,086 | 1,087 | 2,200 |
| 2023/12/04 | 1,088 | 1,090 | 1,085 | 1,090 | 3,200 |
| 2023/12/01 | 1,088 | 1,090 | 1,088 | 1,088 | 1,300 |
| 2023/11/30 | 1,090 | 1,090 | 1,087 | 1,088 | 1,800 |
| 2023/11/29 | 1,086 | 1,090 | 1,086 | 1,090 | 1,300 |
| 2023/11/28 | 1,089 | 1,090 | 1,086 | 1,087 | 2,200 |
| 2023/11/27 | 1,087 | 1,090 | 1,086 | 1,090 | 3,700 |
| 2023/11/24 | 1,087 | 1,092 | 1,087 | 1,088 | 2,300 |
| 2023/11/22 | 1,089 | 1,090 | 1,087 | 1,090 | 2,000 |
| 2023/11/21 | 1,087 | 1,091 | 1,087 | 1,090 | 4,600 |
| 2023/11/20 | 1,092 | 1,093 | 1,089 | 1,089 | 3,100 |
| 2023/11/17 | 1,094 | 1,095 | 1,091 | 1,091 | 4,200 |
| 2023/11/16 | 1,095 | 1,096 | 1,093 | 1,093 | 1,300 |
| 2023/11/15 | 1,094 | 1,097 | 1,094 | 1,095 | 1,500 |
| 2023/11/14 | 1,098 | 1,098 | 1,094 | 1,094 | 900 |
| 2023/11/13 | 1,095 | 1,096 | 1,094 | 1,095 | 1,500 |
| 2023/11/10 | 1,094 | 1,097 | 1,094 | 1,097 | 3,700 |
| 2023/11/09 | 1,100 | 1,100 | 1,094 | 1,095 | 1,400 |
| 2023/11/08 | 1,097 | 1,100 | 1,095 | 1,095 | 3,700 |
| 2023/11/07 | 1,098 | 1,100 | 1,098 | 1,098 | 1,600 |
| 2023/11/06 | 1,097 | 1,102 | 1,097 | 1,100 | 3,100 |
| 2023/11/02 | 1,100 | 1,102 | 1,098 | 1,102 | 1,300 |
| 2023/11/01 | 1,100 | 1,102 | 1,098 | 1,098 | 700 |
| 2023/10/31 | 1,099 | 1,101 | 1,096 | 1,100 | 5,600 |
| 2023/10/30 | 1,099 | 1,104 | 1,099 | 1,099 | 3,200 |
| 2023/10/27 | 1,100 | 1,103 | 1,100 | 1,103 | 500 |
| 2023/10/26 | 1,100 | 1,104 | 1,099 | 1,104 | 3,500 |
| 2023/10/25 | 1,100 | 1,104 | 1,100 | 1,100 | 1,100 |
| 2023/10/24 | 1,101 | 1,103 | 1,099 | 1,100 | 2,200 |
| 2023/10/23 | 1,100 | 1,103 | 1,100 | 1,100 | 3,600 |
| 2023/10/20 | 1,103 | 1,105 | 1,101 | 1,101 | 1,200 |
| 2023/10/19 | 1,103 | 1,106 | 1,103 | 1,105 | 700 |
| 2023/10/18 | 1,111 | 1,111 | 1,103 | 1,105 | 1,800 |
| 2023/10/17 | 1,105 | 1,112 | 1,105 | 1,107 | 1,000 |
| 2023/10/16 | 1,112 | 1,112 | 1,107 | 1,107 | 2,700 |
| 2023/10/13 | 1,105 | 1,110 | 1,105 | 1,107 | 2,200 |
| 2023/10/12 | 1,105 | 1,110 | 1,105 | 1,106 | 2,800 |
| 2023/10/11 | 1,105 | 1,109 | 1,105 | 1,105 | 1,700 |
| 2023/10/10 | 1,105 | 1,116 | 1,104 | 1,107 | 2,300 |
| 2023/10/06 | 1,103 | 1,104 | 1,100 | 1,101 | 1,600 |
| 2023/10/05 | 1,102 | 1,104 | 1,100 | 1,101 | 3,400 |
| 2023/10/04 | 1,102 | 1,106 | 1,100 | 1,101 | 7,200 |
| 2023/10/03 | 1,114 | 1,114 | 1,106 | 1,106 | 4,200 |