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
2011/12/30 62 62 59 59 15,000
2011/12/29 59 61 59 61 8,500
2011/12/28 59 60 59 60 9,000
2011/12/27 63 63 61 61 8,500
2011/12/26 61 62 60 61 8,000
2011/12/22 63 63 62 63 6,000
2011/12/21 63 64 63 64 2,500
2011/12/20 65 65 63 63 5,500
2011/12/19 65 65 63 63 8,500
2011/12/16 66 66 66 66 1,500
2011/12/15 66 66 65 65 1,500
2011/12/14 67 67 66 66 6,000
2011/12/13 66 66 66 66 1,500
2011/12/12 66 68 65 66 5,500
2011/12/09 65 65 65 65 1,000
2011/12/08 66 67 66 67 3,000
2011/12/07 66 68 65 68 3,500
2011/12/06 66 66 66 66 1,500
2011/12/05 66 67 65 67 21,500
2011/12/02 66 66 66 66 1,500
2011/12/01 67 67 67 67 3,500
2011/11/30 68 68 65 67 25,000
2011/11/29 69 70 67 70 5,500
2011/11/28 70 70 68 68 3,000
2011/11/25 67 69 66 67 9,500
2011/11/24 72 72 72 72 6,000
2011/11/22 64 64 64 64 1,000
2011/11/21 67 67 66 66 2,000
2011/11/18 67 67 67 67 4,000
2011/11/17 67 67 67 67 4,500
2011/11/16 67 68 67 67 6,000
2011/11/15 72 72 72 72 4,000
2011/11/14 66 66 66 66 1,000
2011/11/11 0 0 0 68 0
2011/11/10 68 68 68 68 1,000
2011/11/09 66 68 66 68 6,000
2011/11/08 71 71 71 71 4,000
2011/11/07 69 69 69 69 1,500
2011/11/04 69 70 69 70 4,000
2011/11/02 70 71 70 71 2,000
2011/11/01 69 69 69 69 1,000
2011/10/31 72 72 71 71 13,500
2011/10/28 74 75 72 72 10,000
2011/10/27 73 73 71 73 3,000
2011/10/26 72 72 72 72 1,000
2011/10/25 0 0 0 72 0
2011/10/24 72 72 72 72 500
2011/10/21 0 0 0 72 0
2011/10/20 72 72 72 72 1,500
2011/10/19 73 73 73 73 1,500
2011/10/18 76 76 73 73 4,500
2011/10/17 73 73 73 73 1,000
2011/10/14 72 72 72 72 1,000
2011/10/13 74 75 72 72 1,500
2011/10/12 73 76 73 73 4,500
2011/10/11 75 75 73 75 2,500
2011/10/07 73 73 72 72 1,000
2011/10/06 72 74 72 74 2,000
2011/10/05 0 0 0 73 0
2011/10/04 73 73 73 73 1,500
2011/10/03 74 74 74 74 500
2011/09/30 78 78 74 74 10,500
2011/09/29 77 78 72 77 7,000
2011/09/28 76 78 76 76 1,500
2011/09/27 74 74 74 74 500
2011/09/26 74 74 73 74 5,000
2011/09/22 73 73 73 73 1,500
2011/09/21 78 78 78 78 3,500
2011/09/20 75 76 75 75 3,500
2011/09/16 75 75 75 75 500
2011/09/15 74 74 74 74 1,000
2011/09/14 75 75 74 75 2,000
2011/09/13 76 76 75 75 5,000
2011/09/12 77 77 77 77 500
2011/09/09 75 76 75 76 2,500
2011/09/08 75 75 74 74 1,000
2011/09/07 74 74 74 74 500
2011/09/06 74 75 74 75 2,500
2011/09/05 76 78 76 78 4,500
2011/09/02 76 76 76 76 500
2011/09/01 76 76 76 76 1,500
2011/08/31 80 80 79 79 11,000
2011/08/30 78 80 78 80 7,500
2011/08/29 76 78 76 78 5,500
2011/08/26 74 76 74 76 4,000
2011/08/25 74 75 74 75 3,500
2011/08/24 79 79 78 78 1,000
2011/08/23 0 0 0 73 0
2011/08/22 73 73 73 73 500
2011/08/19 73 73 73 73 1,500
2011/08/18 80 80 75 76 10,500
2011/08/17 74 75 72 75 3,500
2011/08/16 75 76 75 76 2,500
2011/08/15 73 75 73 74 2,000
2011/08/12 73 73 73 73 500
2011/08/11 74 74 74 74 500
2011/08/10 75 75 75 75 500
2011/08/09 75 75 72 72 5,500
2011/08/08 77 77 74 76 3,000
2011/08/05 77 77 77 77 2,000
2011/08/04 75 76 75 76 4,000
2011/08/03 78 79 77 77 5,000
2011/08/02 79 79 79 79 1,500
2011/08/01 79 79 79 79 1,500
2011/07/29 80 81 79 79 13,000
2011/07/28 80 81 80 81 5,000
2011/07/27 80 80 79 79 4,000
2011/07/26 79 79 79 79 1,500
2011/07/25 79 79 79 79 2,000
2011/07/22 78 79 78 79 2,000
2011/07/21 79 79 78 78 2,000
2011/07/20 81 81 77 77 5,500
2011/07/19 79 79 77 79 5,500
2011/07/15 78 80 77 80 3,000
2011/07/14 78 79 78 78 3,000
2011/07/13 80 80 78 78 1,500
2011/07/12 0 0 0 81 0
2011/07/11 80 81 79 81 6,500
2011/07/08 80 80 80 80 2,500
2011/07/07 80 80 80 80 1,500
2011/07/06 83 83 81 81 2,000
2011/07/05 81 81 81 81 500
2011/07/04 78 84 78 84 6,000
2011/07/01 79 79 78 78 4,000
2011/06/30 82 82 79 82 11,000
2011/06/29 80 82 77 82 8,500
2011/06/28 78 78 78 78 500
2011/06/27 79 80 75 75 7,000
2011/06/24 79 80 79 80 1,000
2011/06/23 78 78 78 78 1,000
2011/06/22 78 78 78 78 2,000
2011/06/21 78 78 78 78 500
2011/06/20 84 84 78 78 9,000
2011/06/17 78 78 78 78 500
2011/06/16 80 80 80 80 500
2011/06/15 78 78 76 76 1,000
2011/06/14 77 77 77 77 2,000
2011/06/13 77 82 77 82 2,500
2011/06/10 78 78 78 78 500
2011/06/09 81 81 80 80 3,000
2011/06/08 77 81 77 81 2,500
2011/06/07 78 78 78 78 500
2011/06/06 78 78 78 78 1,000
2011/06/03 80 80 79 79 2,000
2011/06/02 80 80 79 79 1,500
2011/06/01 79 79 79 79 2,000
2011/05/31 85 85 80 80 11,000
2011/05/30 80 82 80 82 4,500
2011/05/27 78 78 78 78 500
2011/05/26 77 77 77 77 500
2011/05/25 76 76 76 76 500
2011/05/24 78 79 78 79 1,000
2011/05/23 77 77 75 75 7,000
2011/05/20 76 76 76 76 500
2011/05/19 79 79 76 76 1,500
2011/05/18 84 84 81 81 4,500
2011/05/17 77 77 77 77 1,500
2011/05/16 77 80 77 77 1,500
2011/05/13 79 80 79 80 4,000
2011/05/12 81 81 78 78 2,000
2011/05/11 82 82 82 82 500
2011/05/10 84 85 84 85 1,500
2011/05/09 81 82 81 82 1,500
2011/05/06 82 82 82 82 3,000
2011/05/02 77 77 77 77 500
2011/04/28 82 82 82 82 16,000
2011/04/27 80 83 80 81 8,000
2011/04/26 76 79 76 79 6,000
2011/04/25 74 75 73 75 5,000
2011/04/22 74 74 74 74 1,500
2011/04/21 0 0 0 77 0
2011/04/20 77 77 77 77 2,500
2011/04/19 77 78 76 78 7,500
2011/04/18 76 76 75 76 4,500
2011/04/15 73 74 73 73 6,000
2011/04/14 74 74 73 73 4,500
2011/04/13 72 80 72 72 27,500
2011/04/12 76 77 71 76 13,000
2011/04/11 72 74 71 72 20,500
2011/04/08 78 78 76 77 4,000
2011/04/07 80 80 80 80 1,500
2011/04/06 80 82 80 82 3,000
2011/04/05 84 84 80 80 6,000
2011/04/04 84 84 84 84 500
2011/04/01 89 89 89 89 7,000
2011/03/31 90 90 89 89 11,000
2011/03/30 80 85 80 85 8,500
2011/03/29 76 80 76 80 5,000
2011/03/28 80 80 80 80 1,500
2011/03/25 80 82 80 80 7,500
2011/03/24 77 79 76 79 5,500
2011/03/23 77 79 77 77 13,000
2011/03/22 75 82 75 82 19,000
2011/03/18 75 75 73 73 12,500
2011/03/17 74 74 70 70 6,500
2011/03/16 65 73 61 71 20,500
2011/03/15 77 77 69 75 35,000
2011/03/14 83 83 72 78 16,000
2011/03/11 90 91 90 91 2,500
2011/03/10 91 91 90 90 8,000
2011/03/09 91 92 91 92 3,000
2011/03/08 91 92 91 92 6,000
2011/03/07 92 92 92 92 5,000
2011/03/04 93 93 92 92 4,500
2011/03/03 92 93 92 93 1,000
2011/03/02 94 95 94 95 5,500
2011/03/01 94 94 94 94 500
2011/02/28 96 96 93 95 13,000
2011/02/25 96 96 90 94 26,500
2011/02/24 95 96 95 95 7,000
2011/02/23 94 95 94 95 4,000
2011/02/22 95 95 93 93 6,000
2011/02/21 92 95 92 95 28,500
2011/02/18 93 93 91 91 11,500
2011/02/17 92 93 92 92 10,000
2011/02/16 93 93 92 92 8,500
2011/02/15 94 94 94 94 4,500
2011/02/14 95 95 94 95 7,500
2011/02/10 95 96 95 96 4,500
2011/02/09 96 97 95 97 9,000
2011/02/08 96 96 96 96 1,000
2011/02/07 97 97 96 96 5,500
2011/02/04 97 98 96 96 11,500
2011/02/03 98 98 98 98 7,500
2011/02/02 98 98 98 98 3,000
2011/02/01 100 100 99 99 2,500
2011/01/31 99 100 98 100 12,000
2011/01/28 99 99 98 99 5,500
2011/01/27 99 99 98 98 2,500
2011/01/26 97 98 97 98 9,500
2011/01/25 100 100 98 99 6,500
2011/01/24 98 98 97 97 9,000
2011/01/21 101 101 99 99 3,000
2011/01/20 100 100 99 100 12,000
2011/01/19 99 101 99 99 15,000
2011/01/18 100 101 98 99 26,500
2011/01/17 100 100 98 98 17,000
2011/01/14 99 100 98 99 28,500
2011/01/13 100 102 99 101 21,500
2011/01/12 101 102 100 101 9,500
2011/01/11 102 102 102 102 3,000
2011/01/07 102 102 101 101 10,500
2011/01/06 101 102 101 101 14,000
2011/01/05 103 103 101 102 14,500
2011/01/04 102 103 101 101 10,000

このページの先頭へ