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 |
---|---|---|---|---|---|
2014/12/30 | 792 | 799 | 792 | 796 | 3,300 |
2014/12/29 | 795 | 795 | 792 | 792 | 1,600 |
2014/12/26 | 798 | 798 | 785 | 788 | 2,400 |
2014/12/25 | 794 | 799 | 787 | 790 | 6,000 |
2014/12/24 | 799 | 800 | 794 | 794 | 2,900 |
2014/12/22 | 796 | 799 | 793 | 799 | 4,100 |
2014/12/19 | 794 | 798 | 790 | 796 | 3,000 |
2014/12/18 | 799 | 799 | 791 | 791 | 2,600 |
2014/12/17 | 792 | 800 | 784 | 790 | 2,200 |
2014/12/16 | 792 | 792 | 785 | 785 | 1,700 |
2014/12/15 | 800 | 800 | 784 | 790 | 2,500 |
2014/12/12 | 784 | 785 | 783 | 785 | 1,000 |
2014/12/11 | 782 | 783 | 781 | 782 | 1,800 |
2014/12/10 | 790 | 808 | 782 | 782 | 6,200 |
2014/12/09 | 770 | 785 | 768 | 785 | 3,700 |
2014/12/08 | 768 | 773 | 765 | 772 | 3,000 |
2014/12/05 | 768 | 768 | 763 | 765 | 1,600 |
2014/12/04 | 762 | 768 | 762 | 767 | 1,800 |
2014/12/03 | 762 | 765 | 762 | 764 | 1,900 |
2014/12/02 | 762 | 764 | 760 | 764 | 1,500 |
2014/12/01 | 762 | 764 | 760 | 762 | 1,300 |
2014/11/28 | 757 | 762 | 755 | 762 | 2,600 |
2014/11/27 | 759 | 762 | 756 | 762 | 3,100 |
2014/11/26 | 759 | 759 | 757 | 758 | 1,000 |
2014/11/25 | 756 | 759 | 755 | 755 | 1,700 |
2014/11/21 | 756 | 760 | 755 | 757 | 2,100 |
2014/11/20 | 758 | 759 | 755 | 755 | 1,100 |
2014/11/19 | 762 | 762 | 757 | 758 | 1,400 |
2014/11/18 | 756 | 762 | 756 | 762 | 2,000 |
2014/11/17 | 764 | 764 | 755 | 756 | 2,100 |
2014/11/14 | 754 | 758 | 754 | 756 | 1,400 |
2014/11/13 | 753 | 753 | 753 | 753 | 500 |
2014/11/12 | 762 | 762 | 751 | 752 | 2,600 |
2014/11/11 | 756 | 762 | 743 | 762 | 2,000 |
2014/11/10 | 746 | 774 | 742 | 742 | 9,400 |
2014/11/07 | 743 | 745 | 741 | 743 | 1,400 |
2014/11/06 | 745 | 745 | 739 | 740 | 2,300 |
2014/11/05 | 744 | 749 | 736 | 745 | 2,300 |
2014/11/04 | 737 | 744 | 736 | 744 | 3,500 |
2014/10/31 | 740 | 740 | 728 | 737 | 4,200 |
2014/10/30 | 733 | 740 | 732 | 734 | 900 |
2014/10/29 | 738 | 738 | 731 | 733 | 1,300 |
2014/10/28 | 744 | 744 | 721 | 735 | 3,900 |
2014/10/27 | 741 | 744 | 739 | 744 | 1,500 |
2014/10/24 | 740 | 745 | 740 | 740 | 1,700 |
2014/10/23 | 754 | 757 | 739 | 740 | 4,500 |
2014/10/22 | 754 | 759 | 754 | 755 | 1,000 |
2014/10/21 | 756 | 759 | 754 | 754 | 2,800 |
2014/10/20 | 753 | 785 | 753 | 767 | 3,400 |
2014/10/17 | 770 | 770 | 754 | 756 | 2,500 |
2014/10/16 | 766 | 766 | 751 | 758 | 2,500 |
2014/10/15 | 755 | 775 | 755 | 766 | 2,800 |
2014/10/14 | 782 | 782 | 756 | 756 | 7,500 |
2014/10/10 | 786 | 790 | 779 | 782 | 7,700 |
2014/10/09 | 793 | 795 | 790 | 790 | 3,400 |
2014/10/08 | 798 | 808 | 785 | 798 | 9,300 |
2014/10/07 | 794 | 800 | 788 | 798 | 6,700 |
2014/10/06 | 795 | 795 | 780 | 786 | 5,100 |
2014/10/03 | 769 | 775 | 766 | 775 | 2,700 |
2014/10/02 | 769 | 769 | 751 | 762 | 5,900 |
2014/10/01 | 775 | 777 | 774 | 776 | 3,800 |
2014/09/30 | 775 | 775 | 770 | 774 | 7,600 |
2014/09/29 | 770 | 775 | 768 | 770 | 4,600 |
2014/09/26 | 733 | 767 | 732 | 756 | 7,700 |
2014/09/25 | 734 | 735 | 730 | 735 | 4,300 |
2014/09/24 | 734 | 734 | 725 | 729 | 3,600 |
2014/09/22 | 723 | 731 | 720 | 726 | 3,300 |
2014/09/19 | 720 | 721 | 718 | 718 | 4,300 |
2014/09/18 | 716 | 723 | 716 | 719 | 3,100 |
2014/09/17 | 709 | 719 | 709 | 716 | 5,800 |
2014/09/16 | 721 | 724 | 715 | 724 | 6,100 |
2014/09/12 | 698 | 700 | 696 | 700 | 4,300 |
2014/09/11 | 694 | 701 | 694 | 698 | 8,400 |
2014/09/10 | 700 | 702 | 686 | 694 | 14,100 |
2014/09/09 | 742 | 744 | 706 | 715 | 15,300 |
2014/09/08 | 760 | 765 | 741 | 742 | 11,900 |
2014/09/05 | 785 | 785 | 765 | 769 | 5,400 |
2014/09/04 | 775 | 776 | 770 | 770 | 6,400 |
2014/09/03 | 785 | 787 | 772 | 774 | 6,300 |
2014/09/02 | 806 | 806 | 784 | 785 | 9,800 |
2014/09/01 | 784 | 812 | 781 | 797 | 14,500 |
2014/08/29 | 813 | 813 | 757 | 783 | 38,600 |
2014/08/28 | 865 | 868 | 843 | 843 | 19,400 |
2014/08/27 | 882 | 893 | 863 | 870 | 67,200 |
2014/08/26 | 996 | 1,000 | 996 | 999 | 25,900 |
2014/08/25 | 995 | 997 | 993 | 994 | 22,100 |
2014/08/22 | 990 | 995 | 990 | 995 | 12,100 |
2014/08/21 | 995 | 997 | 990 | 996 | 8,900 |
2014/08/20 | 998 | 998 | 992 | 995 | 9,800 |
2014/08/19 | 993 | 996 | 988 | 995 | 10,600 |
2014/08/18 | 993 | 995 | 990 | 992 | 11,100 |
2014/08/15 | 987 | 995 | 986 | 990 | 6,100 |
2014/08/14 | 981 | 985 | 981 | 985 | 3,800 |
2014/08/13 | 980 | 982 | 975 | 981 | 6,900 |
2014/08/12 | 970 | 973 | 958 | 972 | 6,200 |
2014/08/11 | 982 | 992 | 958 | 958 | 14,300 |
2014/08/08 | 981 | 982 | 935 | 959 | 18,800 |
2014/08/07 | 980 | 982 | 976 | 980 | 7,200 |
2014/08/06 | 987 | 990 | 980 | 985 | 14,700 |
2014/08/05 | 1,013 | 1,014 | 997 | 998 | 12,700 |
2014/08/04 | 1,008 | 1,008 | 999 | 1,005 | 6,900 |
2014/08/01 | 990 | 999 | 956 | 998 | 15,700 |
2014/07/31 | 999 | 1,014 | 999 | 1,007 | 10,600 |
2014/07/30 | 1,020 | 1,024 | 998 | 1,000 | 17,800 |
2014/07/29 | 1,050 | 1,064 | 1,000 | 1,028 | 24,100 |
2014/07/28 | 999 | 1,050 | 995 | 1,046 | 36,200 |
2014/07/25 | 930 | 975 | 930 | 975 | 26,700 |
2014/07/24 | 925 | 933 | 921 | 933 | 7,500 |
2014/07/23 | 918 | 924 | 915 | 924 | 5,500 |
2014/07/22 | 915 | 916 | 908 | 916 | 7,700 |
2014/07/18 | 902 | 906 | 900 | 904 | 8,500 |
2014/07/17 | 905 | 907 | 900 | 907 | 6,700 |
2014/07/16 | 910 | 910 | 899 | 903 | 8,800 |
2014/07/15 | 900 | 907 | 900 | 905 | 6,400 |
2014/07/14 | 900 | 901 | 889 | 896 | 9,000 |
2014/07/11 | 856 | 868 | 856 | 868 | 7,600 |
2014/07/10 | 860 | 866 | 855 | 858 | 8,500 |
2014/07/09 | 870 | 873 | 841 | 850 | 28,500 |
2014/07/08 | 903 | 903 | 870 | 885 | 11,500 |
2014/07/07 | 918 | 918 | 902 | 903 | 15,400 |
2014/07/04 | 925 | 925 | 905 | 916 | 8,400 |
2014/07/03 | 930 | 956 | 911 | 915 | 33,400 |
2014/07/02 | 883 | 923 | 883 | 922 | 22,600 |
2014/07/01 | 870 | 881 | 868 | 875 | 13,100 |
2014/06/30 | 870 | 870 | 865 | 867 | 16,900 |
2014/06/27 | 870 | 873 | 840 | 859 | 20,400 |
2014/06/26 | 825 | 869 | 825 | 859 | 23,700 |
2014/06/25 | 826 | 830 | 820 | 825 | 10,600 |
2014/06/24 | 808 | 835 | 808 | 815 | 27,300 |
2014/06/23 | 842 | 842 | 797 | 801 | 59,200 |
2014/06/20 | 950 | 950 | 844 | 858 | 114,700 |
2014/06/19 | 880 | 970 | 840 | 970 | 89,100 |
2014/06/18 | 799 | 820 | 799 | 820 | 35,000 |
2014/06/17 | 740 | 815 | 730 | 785 | 51,800 |
2014/06/16 | 700 | 745 | 691 | 730 | 38,500 |
2014/06/13 | 630 | 670 | 628 | 670 | 30,500 |
2014/06/12 | 597 | 643 | 597 | 630 | 32,000 |
2014/06/11 | 578 | 595 | 578 | 595 | 15,300 |
2014/06/10 | 570 | 575 | 570 | 575 | 5,800 |
2014/06/09 | 570 | 570 | 568 | 570 | 7,600 |
2014/06/06 | 569 | 570 | 568 | 569 | 7,600 |
2014/06/05 | 566 | 569 | 566 | 568 | 4,500 |
2014/06/04 | 560 | 564 | 558 | 564 | 3,500 |
2014/06/03 | 559 | 567 | 554 | 558 | 14,200 |
2014/06/02 | 549 | 560 | 549 | 559 | 7,800 |
2014/05/30 | 538 | 548 | 538 | 548 | 6,200 |
2014/05/29 | 527 | 540 | 527 | 539 | 7,900 |
2014/05/28 | 522 | 535 | 522 | 533 | 5,600 |
2014/05/27 | 520 | 520 | 515 | 520 | 4,700 |
2014/05/26 | 512 | 518 | 510 | 518 | 4,500 |
2014/05/23 | 510 | 510 | 508 | 510 | 2,000 |
2014/05/22 | 510 | 510 | 507 | 509 | 1,700 |
2014/05/21 | 510 | 510 | 505 | 510 | 1,800 |
2014/05/20 | 510 | 510 | 504 | 504 | 2,000 |
2014/05/19 | 510 | 510 | 502 | 502 | 4,600 |
2014/05/16 | 510 | 510 | 505 | 506 | 3,700 |
2014/05/15 | 508 | 510 | 508 | 510 | 1,400 |
2014/05/14 | 508 | 509 | 508 | 508 | 2,700 |
2014/05/13 | 503 | 508 | 503 | 506 | 1,900 |
2014/05/12 | 501 | 508 | 501 | 502 | 2,500 |
2014/05/09 | 506 | 509 | 498 | 507 | 10,700 |
2014/05/08 | 505 | 506 | 501 | 504 | 2,700 |
2014/05/07 | 505 | 506 | 501 | 505 | 5,000 |
2014/05/02 | 508 | 511 | 501 | 502 | 5,400 |
2014/05/01 | 515 | 520 | 507 | 508 | 6,500 |
2014/04/30 | 518 | 525 | 509 | 520 | 17,800 |
2014/04/28 | 500 | 509 | 499 | 507 | 7,200 |
2014/04/25 | 490 | 499 | 490 | 498 | 6,600 |
2014/04/24 | 496 | 499 | 493 | 495 | 2,700 |
2014/04/23 | 496 | 498 | 490 | 491 | 8,900 |
2014/04/22 | 495 | 497 | 494 | 495 | 3,400 |
2014/04/21 | 495 | 498 | 491 | 495 | 12,600 |
2014/04/18 | 498 | 499 | 494 | 497 | 11,700 |
2014/04/17 | 503 | 503 | 494 | 498 | 17,500 |
2014/04/16 | 505 | 512 | 493 | 499 | 31,900 |
2014/04/15 | 530 | 549 | 501 | 501 | 39,300 |
2014/04/14 | 506 | 550 | 501 | 510 | 63,200 |
2014/04/11 | 545 | 630 | 503 | 546 | 388,700 |
2014/04/10 | 546 | 546 | 546 | 546 | 154,600 |
2014/04/09 | 466 | 466 | 466 | 466 | 34,400 |
2014/04/08 | 386 | 386 | 386 | 386 | 14,200 |
2014/04/07 | 306 | 306 | 306 | 306 | 100 |
2014/04/02 | 305 | 314 | 305 | 306 | 2,700 |
2014/04/01 | 313 | 313 | 313 | 313 | 600 |
2014/03/31 | 311 | 311 | 310 | 311 | 2,600 |
2014/03/28 | 307 | 307 | 306 | 307 | 1,600 |
2014/03/27 | 300 | 301 | 298 | 300 | 1,900 |
2014/03/26 | 302 | 302 | 301 | 301 | 400 |
2014/03/25 | 300 | 300 | 300 | 300 | 200 |
2014/03/24 | 298 | 304 | 298 | 300 | 700 |
2014/03/20 | 301 | 301 | 298 | 298 | 1,800 |
2014/03/19 | 299 | 302 | 299 | 301 | 1,200 |
2014/03/18 | 307 | 307 | 302 | 303 | 1,300 |
2014/03/17 | 307 | 307 | 306 | 307 | 400 |
2014/03/14 | 305 | 307 | 302 | 302 | 400 |
2014/03/13 | 306 | 308 | 306 | 307 | 1,700 |
2014/03/12 | 306 | 307 | 306 | 307 | 300 |
2014/03/10 | 313 | 313 | 306 | 306 | 1,100 |
2014/03/06 | 305 | 314 | 305 | 314 | 400 |
2014/03/05 | 306 | 308 | 304 | 305 | 900 |
2014/03/04 | 306 | 309 | 306 | 306 | 500 |
2014/03/03 | 306 | 308 | 304 | 308 | 400 |
2014/02/28 | 314 | 314 | 314 | 314 | 2,000 |
2014/02/27 | 313 | 313 | 305 | 313 | 1,100 |
2014/02/26 | 306 | 309 | 302 | 309 | 6,200 |
2014/02/25 | 306 | 308 | 306 | 308 | 200 |
2014/02/24 | 304 | 310 | 304 | 310 | 1,100 |
2014/02/21 | 305 | 307 | 305 | 307 | 700 |
2014/02/20 | 302 | 305 | 302 | 305 | 400 |
2014/02/19 | 303 | 307 | 303 | 307 | 400 |
2014/02/18 | 312 | 312 | 312 | 312 | 900 |
2014/02/17 | 296 | 304 | 296 | 304 | 500 |
2014/02/14 | 305 | 310 | 296 | 296 | 5,100 |
2014/02/13 | 305 | 305 | 305 | 305 | 300 |
2014/02/12 | 306 | 307 | 306 | 307 | 1,400 |
2014/02/10 | 307 | 307 | 305 | 305 | 1,200 |
2014/02/07 | 308 | 311 | 308 | 308 | 2,500 |
2014/02/06 | 298 | 302 | 298 | 302 | 300 |
2014/02/05 | 303 | 314 | 302 | 314 | 1,600 |
2014/02/04 | 306 | 306 | 290 | 299 | 9,800 |
2014/02/03 | 313 | 315 | 308 | 308 | 1,900 |
2014/01/31 | 329 | 329 | 313 | 313 | 5,800 |
2014/01/30 | 321 | 321 | 312 | 318 | 2,100 |
2014/01/29 | 319 | 324 | 319 | 324 | 1,900 |
2014/01/28 | 310 | 315 | 310 | 315 | 1,600 |
2014/01/27 | 314 | 317 | 307 | 308 | 8,000 |
2014/01/24 | 324 | 324 | 318 | 319 | 5,700 |
2014/01/23 | 333 | 333 | 322 | 325 | 6,100 |
2014/01/22 | 330 | 330 | 325 | 330 | 5,500 |
2014/01/21 | 325 | 328 | 320 | 328 | 4,700 |
2014/01/20 | 328 | 328 | 324 | 324 | 2,400 |
2014/01/17 | 328 | 328 | 319 | 328 | 3,700 |
2014/01/16 | 324 | 328 | 319 | 327 | 2,100 |
2014/01/15 | 323 | 323 | 319 | 321 | 2,000 |
2014/01/14 | 324 | 324 | 315 | 321 | 6,900 |
2014/01/10 | 319 | 326 | 315 | 325 | 4,000 |
2014/01/09 | 320 | 326 | 313 | 318 | 7,000 |
2014/01/08 | 321 | 321 | 320 | 320 | 1,500 |
2014/01/07 | 320 | 320 | 320 | 320 | 500 |
2014/01/06 | 325 | 325 | 324 | 324 | 3,500 |