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

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
2004/12/30 510 510 480 480 13,500
2004/12/29 462 470 462 470 7,000
2004/12/28 462 462 457 457 1,000
2004/12/27 462 462 451 457 8,500
2004/12/24 462 463 462 462 7,000
2004/12/22 455 460 455 458 6,500
2004/12/21 459 460 459 460 3,000
2004/12/20 470 470 457 460 10,500
2004/12/17 465 470 465 470 2,000
2004/12/16 452 465 452 465 1,500
2004/12/15 460 461 460 460 3,500
2004/12/14 460 464 460 464 5,000
2004/12/13 455 460 455 460 2,500
2004/12/09 455 460 451 451 3,000
2004/12/08 450 457 450 455 2,000
2004/12/07 450 450 450 450 500
2004/12/06 455 455 450 455 5,500
2004/12/03 453 455 453 455 2,000
2004/12/02 455 455 452 452 1,500
2004/12/01 455 455 455 455 1,500
2004/11/30 460 460 455 455 5,000
2004/11/29 455 459 455 459 2,000
2004/11/26 456 456 455 455 1,000
2004/11/25 455 455 455 455 500
2004/11/22 459 459 455 455 1,500
2004/11/18 459 459 459 459 500
2004/11/17 456 456 456 456 1,000
2004/11/16 456 456 456 456 500
2004/11/15 452 456 451 456 2,500
2004/11/12 452 452 451 451 1,000
2004/11/11 454 454 453 453 1,000
2004/11/10 465 465 454 454 2,000
2004/11/09 458 458 456 456 3,000
2004/11/08 458 460 458 460 2,500
2004/11/05 451 459 451 459 2,500
2004/11/04 451 453 451 451 4,000
2004/11/02 451 451 450 451 2,000
2004/11/01 465 465 451 451 1,500
2004/10/29 465 465 465 465 5,000
2004/10/28 462 470 462 470 1,500
2004/10/27 471 471 458 458 3,500
2004/10/26 470 470 467 467 1,000
2004/10/25 467 471 465 471 2,500
2004/10/22 465 479 465 479 2,500
2004/10/20 468 468 465 465 2,500
2004/10/19 479 479 470 470 4,500
2004/10/18 471 471 471 471 500
2004/10/15 479 479 471 471 2,000
2004/10/14 475 475 475 475 1,000
2004/10/13 476 476 476 476 500
2004/10/12 477 477 477 477 1,000
2004/10/08 480 480 477 477 2,000
2004/10/07 480 480 479 479 1,000
2004/10/06 480 480 480 480 1,000
2004/10/04 480 480 476 476 1,000
2004/10/01 480 480 480 480 1,000
2004/09/30 476 477 476 477 5,500
2004/09/29 481 481 476 476 2,000
2004/09/28 468 481 466 481 1,500
2004/09/27 468 468 466 467 2,500
2004/09/24 472 472 471 471 4,000
2004/09/22 480 480 471 472 3,500
2004/09/21 485 485 480 480 2,000
2004/09/17 482 483 481 481 2,000
2004/09/16 490 490 481 481 2,500
2004/09/15 485 491 485 485 5,000
2004/09/14 489 489 485 485 3,500
2004/09/13 495 500 495 500 3,000
2004/09/10 500 500 500 500 1,000
2004/09/08 505 505 501 501 3,000
2004/09/07 506 506 506 506 1,500
2004/09/06 509 510 500 501 5,000
2004/09/03 510 512 510 510 2,500
2004/09/02 508 510 505 510 4,000
2004/09/01 519 519 504 505 7,500
2004/08/31 520 520 516 516 8,500
2004/08/30 516 525 516 524 7,500
2004/08/27 530 530 512 515 11,500
2004/08/26 549 558 540 540 25,000
2004/08/25 581 605 581 599 20,000
2004/08/24 579 583 578 583 15,000
2004/08/23 580 580 578 580 10,000
2004/08/20 576 580 576 580 6,000
2004/08/19 579 580 575 575 11,000
2004/08/18 578 579 578 579 6,500
2004/08/17 578 578 577 577 4,000
2004/08/16 571 578 570 578 6,000
2004/08/13 570 575 570 570 6,500
2004/08/12 565 569 565 569 3,500
2004/08/11 568 570 560 560 8,000
2004/08/10 570 573 569 569 12,000
2004/08/09 570 582 570 570 9,000
2004/08/06 580 583 572 572 7,500
2004/08/05 585 586 583 583 6,000
2004/08/04 586 586 580 586 8,500
2004/08/03 590 590 585 589 4,500
2004/08/02 590 590 580 589 9,500
2004/07/30 572 589 572 589 12,000
2004/07/29 587 590 587 588 3,000
2004/07/28 580 588 573 588 4,000
2004/07/27 584 591 580 580 11,000
2004/07/26 575 580 575 580 6,500
2004/07/23 570 574 570 574 5,500
2004/07/22 566 569 566 569 5,000
2004/07/21 561 565 561 565 4,000
2004/07/20 565 565 561 561 5,000
2004/07/16 565 565 558 561 5,000
2004/07/15 563 563 559 563 4,000
2004/07/14 561 563 560 561 5,500
2004/07/13 563 563 560 560 4,000
2004/07/12 561 563 550 563 4,500
2004/07/09 553 558 545 558 10,000
2004/07/08 551 551 550 550 3,500
2004/07/07 545 553 545 553 4,500
2004/07/06 550 555 549 550 3,500
2004/07/05 560 560 550 550 8,000
2004/07/02 551 560 547 560 15,000
2004/07/01 550 560 550 559 5,500
2004/06/30 536 550 531 550 12,500
2004/06/29 530 533 530 533 2,000
2004/06/28 539 540 527 527 4,500
2004/06/25 522 530 522 525 7,500
2004/06/24 523 524 520 520 5,000
2004/06/23 524 528 523 523 2,000
2004/06/22 526 540 520 524 6,500
2004/06/21 525 545 523 535 8,000
2004/06/18 540 560 540 545 7,500
2004/06/17 548 584 540 540 14,000
2004/06/16 505 516 505 515 9,000
2004/06/15 502 505 502 505 2,000
2004/06/14 504 505 500 501 12,500
2004/06/11 500 505 500 504 5,000
2004/06/10 504 504 500 500 10,500
2004/06/09 500 500 500 500 3,500
2004/06/08 500 500 500 500 2,500
2004/06/07 500 500 500 500 2,000
2004/06/04 503 503 490 490 5,000
2004/06/03 495 500 495 500 21,000
2004/06/02 502 502 500 500 6,000
2004/06/01 501 501 497 497 17,000
2004/05/31 500 503 500 502 8,000
2004/05/28 500 504 500 500 5,000
2004/05/27 496 500 495 495 5,000
2004/05/26 500 500 491 495 4,500
2004/05/25 500 500 491 500 4,500
2004/05/24 499 500 499 500 2,000
2004/05/21 490 500 490 491 3,000
2004/05/20 490 491 490 490 2,500
2004/05/19 479 490 479 490 4,000
2004/05/18 458 480 458 480 6,500
2004/05/17 480 485 460 460 6,000
2004/05/14 488 488 485 485 4,500
2004/05/13 489 490 485 485 5,000
2004/05/12 480 490 480 480 4,500
2004/05/11 483 490 480 480 15,500
2004/05/10 500 500 494 495 10,000
2004/05/07 500 505 488 505 5,000
2004/05/06 500 503 496 500 10,000
2004/04/30 503 504 500 503 9,000
2004/04/28 499 505 497 505 5,000
2004/04/27 495 500 495 500 10,500
2004/04/26 491 498 490 490 3,000
2004/04/23 486 490 486 490 3,000
2004/04/22 485 495 485 490 5,000
2004/04/21 482 490 482 490 2,000
2004/04/20 480 490 480 490 1,500
2004/04/19 505 505 480 480 8,000
2004/04/16 490 499 490 490 2,500
2004/04/15 490 490 490 490 2,500
2004/04/14 490 490 480 490 3,000
2004/04/13 500 500 490 490 4,000
2004/04/12 490 505 490 500 8,000
2004/04/09 477 480 477 480 11,500
2004/04/08 470 476 470 475 5,500
2004/04/07 469 470 460 470 3,000
2004/04/06 461 468 460 468 11,500
2004/04/05 460 463 453 453 10,000
2004/04/02 465 465 450 463 11,000
2004/04/01 450 465 450 460 8,500
2004/03/31 445 450 445 450 11,500
2004/03/30 440 440 435 440 4,500
2004/03/29 434 434 430 433 4,500
2004/03/26 426 430 426 430 1,500
2004/03/25 420 432 420 432 8,500
2004/03/24 417 420 411 420 4,500
2004/03/23 416 417 416 417 3,500
2004/03/22 412 415 412 415 3,500
2004/03/19 415 416 410 411 4,000
2004/03/18 415 416 412 412 6,000
2004/03/17 400 410 400 410 4,500
2004/03/16 400 400 398 400 5,500
2004/03/15 401 401 392 400 7,500
2004/03/12 391 397 391 397 6,500
2004/03/11 390 392 390 390 2,500
2004/03/10 388 390 386 390 5,000
2004/03/09 390 390 386 390 3,500
2004/03/08 390 392 390 392 3,000
2004/03/05 385 390 385 390 3,000
2004/03/04 385 385 380 385 6,500
2004/03/03 390 390 385 385 3,000
2004/03/02 391 395 390 390 4,000
2004/03/01 395 400 390 391 5,500
2004/02/27 395 400 395 400 9,000
2004/02/26 393 397 393 397 3,000
2004/02/25 392 392 391 391 1,000
2004/02/24 411 411 390 390 2,500
2004/02/23 413 414 410 414 5,500
2004/02/20 410 412 410 412 2,000
2004/02/19 407 410 405 410 2,500
2004/02/18 404 404 401 401 3,000
2004/02/17 405 405 400 400 8,000
2004/02/16 405 405 404 405 3,000
2004/02/13 405 405 405 405 500
2004/02/12 405 405 405 405 2,500
2004/02/10 405 405 400 400 1,500
2004/02/09 400 400 398 400 2,500
2004/02/06 410 410 400 400 4,000
2004/02/05 400 410 400 410 1,000
2004/02/04 415 415 401 401 5,000
2004/02/03 410 415 400 415 4,500
2004/02/02 405 405 400 405 3,000
2004/01/30 399 400 399 400 9,000
2004/01/29 400 400 391 391 11,000
2004/01/28 390 400 390 400 8,000
2004/01/27 386 387 386 387 2,000
2004/01/23 385 388 380 388 9,000
2004/01/22 384 385 384 385 2,000
2004/01/21 380 389 380 389 1,500
2004/01/20 378 389 378 389 5,000
2004/01/19 377 380 377 380 1,000
2004/01/16 380 380 377 377 9,500
2004/01/15 380 390 380 381 5,500
2004/01/14 380 390 380 385 5,500
2004/01/13 400 400 400 400 1,000
2004/01/09 381 381 380 380 5,000
2004/01/08 386 386 385 385 1,500
2004/01/07 390 390 390 390 1,000
2004/01/06 389 390 389 390 3,500
2004/01/05 375 380 375 380 4,500

このページの先頭へ