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
2020/12/30 1,009 1,015 1,006 1,015 2,000
2020/12/29 1,000 1,009 1,000 1,008 1,600
2020/12/28 1,004 1,004 1,000 1,000 1,900
2020/12/25 1,000 1,004 1,000 1,000 3,900
2020/12/24 1,009 1,009 1,000 1,000 1,500
2020/12/23 1,009 1,009 1,002 1,007 1,300
2020/12/22 1,008 1,009 1,001 1,009 2,600
2020/12/21 1,014 1,014 1,009 1,009 2,600
2020/12/18 1,019 1,020 1,014 1,014 1,400
2020/12/17 1,012 1,018 1,011 1,012 1,300
2020/12/16 1,020 1,022 1,012 1,015 2,700
2020/12/15 1,011 1,019 1,009 1,010 2,100
2020/12/14 1,023 1,023 1,012 1,013 1,600
2020/12/11 1,013 1,013 1,010 1,011 1,300
2020/12/10 1,013 1,021 1,012 1,013 1,800
2020/12/09 1,015 1,024 1,013 1,024 1,600
2020/12/08 1,021 1,021 1,015 1,015 1,000
2020/12/07 1,017 1,020 1,016 1,016 1,500
2020/12/04 1,012 1,021 1,012 1,016 1,000
2020/12/03 1,025 1,025 1,024 1,024 200
2020/12/02 1,038 1,038 1,024 1,024 2,400
2020/12/01 1,027 1,038 1,027 1,029 900
2020/11/30 1,031 1,032 1,028 1,028 1,300
2020/11/27 1,026 1,030 1,025 1,027 1,200
2020/11/26 1,026 1,027 1,026 1,027 400
2020/11/25 1,035 1,036 1,029 1,029 2,300
2020/11/24 1,035 1,058 1,035 1,035 1,100
2020/11/20 1,034 1,035 1,031 1,034 2,200
2020/11/19 1,042 1,042 1,034 1,034 900
2020/11/18 1,046 1,046 1,032 1,042 800
2020/11/17 1,047 1,047 1,034 1,036 600
2020/11/16 1,033 1,051 1,033 1,047 2,600
2020/11/13 1,032 1,034 1,031 1,031 900
2020/11/12 1,035 1,041 1,035 1,036 600
2020/11/11 1,040 1,050 1,032 1,032 900
2020/11/10 1,033 1,038 1,033 1,037 1,100
2020/11/09 1,042 1,047 1,037 1,037 1,700
2020/11/06 1,032 1,032 1,032 1,032 300
2020/11/05 1,030 1,035 1,030 1,032 900
2020/11/04 1,024 1,028 1,024 1,024 1,300
2020/11/02 1,024 1,024 1,024 1,024 100
2020/10/30 1,032 1,035 1,024 1,024 1,400
2020/10/29 1,036 1,042 1,034 1,036 700
2020/10/28 1,036 1,046 1,036 1,043 600
2020/10/27 1,045 1,045 1,036 1,036 700
2020/10/26 1,045 1,046 1,045 1,045 400
2020/10/23 1,048 1,048 1,044 1,045 400
2020/10/22 1,042 1,070 1,042 1,048 700
2020/10/21 1,037 1,050 1,037 1,049 1,600
2020/10/20 1,072 1,072 1,042 1,042 700
2020/10/19 1,038 1,038 1,035 1,037 1,200
2020/10/16 1,076 1,076 1,043 1,050 900
2020/10/15 1,045 1,045 1,036 1,036 700
2020/10/14 1,077 1,077 1,050 1,054 1,800
2020/10/13 1,085 1,085 1,070 1,070 1,100
2020/10/12 1,117 1,117 1,080 1,085 5,800
2020/10/09 1,200 1,200 1,085 1,117 22,300
2020/10/08 1,034 1,037 1,032 1,037 500
2020/10/07 1,036 1,040 1,032 1,034 900
2020/10/06 1,033 1,040 1,031 1,036 1,100
2020/10/05 1,033 1,042 1,033 1,034 900
2020/10/02 1,050 1,050 1,042 1,042 400
2020/09/30 1,035 1,045 1,035 1,045 1,100
2020/09/29 1,030 1,040 1,030 1,035 900
2020/09/28 1,030 1,042 1,029 1,030 1,800
2020/09/25 1,043 1,043 1,036 1,037 700
2020/09/24 1,052 1,052 1,049 1,049 400
2020/09/23 1,111 1,111 1,051 1,052 4,900
2020/09/18 1,034 1,034 1,025 1,025 1,000
2020/09/17 1,032 1,032 1,021 1,025 800
2020/09/16 1,034 1,034 1,030 1,030 1,000
2020/09/15 1,031 1,034 1,031 1,034 300
2020/09/14 1,016 1,034 1,016 1,031 1,700
2020/09/11 1,027 1,027 1,016 1,020 2,200
2020/09/10 1,032 1,032 1,027 1,027 1,100
2020/09/09 1,041 1,041 1,031 1,031 900
2020/09/08 1,045 1,048 1,045 1,045 700
2020/09/07 1,043 1,047 1,043 1,045 1,000
2020/09/04 1,054 1,055 1,043 1,043 3,100
2020/09/03 1,084 1,085 1,052 1,055 4,100
2020/09/02 1,111 1,111 1,083 1,083 5,000
2020/09/01 1,118 1,118 1,111 1,114 2,000
2020/08/31 1,137 1,137 1,111 1,114 5,200
2020/08/28 1,099 1,150 1,088 1,137 28,700
2020/08/27 1,226 1,250 1,226 1,249 9,500
2020/08/26 1,229 1,250 1,221 1,239 14,500
2020/08/25 1,228 1,230 1,225 1,226 3,800
2020/08/24 1,230 1,230 1,224 1,224 6,000
2020/08/21 1,225 1,230 1,224 1,227 2,600
2020/08/20 1,230 1,230 1,226 1,230 1,700
2020/08/19 1,229 1,230 1,222 1,230 3,400
2020/08/18 1,226 1,229 1,225 1,229 2,500
2020/08/17 1,221 1,226 1,221 1,226 1,600
2020/08/14 1,223 1,223 1,220 1,223 1,900
2020/08/13 1,222 1,227 1,215 1,220 3,100
2020/08/12 1,225 1,227 1,221 1,222 3,600
2020/08/11 1,206 1,217 1,203 1,213 2,800
2020/08/07 1,202 1,204 1,200 1,204 1,600
2020/08/06 1,200 1,202 1,199 1,202 900
2020/08/05 1,199 1,202 1,196 1,200 1,400
2020/08/04 1,197 1,200 1,194 1,198 1,400
2020/08/03 1,200 1,200 1,190 1,191 700
2020/07/31 1,202 1,202 1,194 1,194 1,400
2020/07/30 1,199 1,201 1,196 1,198 1,600
2020/07/29 1,202 1,202 1,191 1,199 1,400
2020/07/28 1,200 1,200 1,192 1,195 1,700
2020/07/27 1,209 1,209 1,203 1,204 1,900
2020/07/22 1,200 1,201 1,199 1,200 800
2020/07/21 1,195 1,200 1,195 1,200 400
2020/07/20 1,200 1,200 1,192 1,195 1,500
2020/07/17 1,191 1,198 1,191 1,197 900
2020/07/16 1,190 1,192 1,190 1,192 200
2020/07/15 1,182 1,197 1,182 1,194 700
2020/07/14 1,191 1,194 1,191 1,194 400
2020/07/13 1,172 1,189 1,172 1,182 600
2020/07/10 1,176 1,176 1,176 1,176 300
2020/07/09 1,199 1,199 1,168 1,170 2,000
2020/07/08 1,190 1,194 1,190 1,190 800
2020/07/07 1,172 1,182 1,172 1,181 500
2020/07/06 1,187 1,190 1,172 1,172 1,100
2020/07/03 1,190 1,212 1,168 1,168 2,500
2020/07/02 1,204 1,210 1,188 1,189 800
2020/07/01 1,210 1,229 1,186 1,196 4,200
2020/06/30 1,179 1,215 1,179 1,205 4,800
2020/06/29 1,160 1,174 1,159 1,173 2,400
2020/06/26 1,148 1,160 1,148 1,154 500
2020/06/25 1,155 1,155 1,146 1,155 800
2020/06/24 1,147 1,147 1,147 1,147 400
2020/06/23 1,144 1,154 1,144 1,154 500
2020/06/22 1,155 1,155 1,143 1,143 700
2020/06/19 1,145 1,151 1,143 1,143 1,200
2020/06/18 1,153 1,153 1,152 1,152 500
2020/06/17 1,146 1,149 1,142 1,149 400
2020/06/16 1,141 1,151 1,140 1,146 1,600
2020/06/15 1,150 1,150 1,141 1,142 1,000
2020/06/12 1,151 1,153 1,140 1,153 2,300
2020/06/11 1,150 1,151 1,146 1,151 900
2020/06/10 1,146 1,153 1,146 1,148 400
2020/06/09 1,148 1,151 1,144 1,144 600
2020/06/08 1,150 1,156 1,142 1,148 1,100
2020/06/05 1,139 1,150 1,139 1,145 400
2020/06/04 1,152 1,154 1,145 1,145 1,600
2020/06/03 1,150 1,172 1,136 1,160 10,200
2020/06/02 1,202 1,202 1,192 1,192 1,800
2020/06/01 1,200 1,209 1,200 1,202 2,200
2020/05/29 1,185 1,198 1,166 1,190 3,100
2020/05/28 1,165 1,188 1,165 1,185 1,500
2020/05/27 1,168 1,168 1,163 1,165 1,100
2020/05/26 1,188 1,188 1,160 1,166 1,400
2020/05/25 1,152 1,200 1,131 1,161 3,700
2020/05/22 1,127 1,128 1,097 1,128 800
2020/05/21 1,070 1,126 1,070 1,111 2,600
2020/05/20 1,065 1,070 1,065 1,069 800
2020/05/19 1,070 1,070 1,066 1,066 600
2020/05/18 1,080 1,080 1,061 1,061 800
2020/05/15 1,050 1,060 1,050 1,050 700
2020/05/14 1,049 1,050 1,040 1,050 700
2020/05/13 1,031 1,050 1,031 1,050 700
2020/05/12 1,027 1,028 1,025 1,028 600
2020/05/11 1,025 1,030 1,016 1,022 1,100
2020/05/08 1,012 1,025 1,010 1,025 800
2020/05/07 1,016 1,016 1,013 1,013 900
2020/05/01 1,037 1,037 1,022 1,031 1,100
2020/04/30 1,013 1,033 1,013 1,019 3,800
2020/04/28 1,040 1,041 1,028 1,029 1,100
2020/04/27 1,025 1,036 1,025 1,028 1,000
2020/04/24 1,005 1,025 1,005 1,025 600
2020/04/23 1,080 1,086 1,006 1,024 3,900
2020/04/22 1,070 1,085 991 1,049 7,500
2020/04/21 995 1,011 980 980 3,100
2020/04/20 946 1,035 946 990 2,300
2020/04/17 940 945 940 945 300
2020/04/16 934 939 929 937 1,800
2020/04/15 935 942 930 930 1,100
2020/04/14 932 934 930 930 600
2020/04/13 939 939 924 932 800
2020/04/10 904 913 902 909 800
2020/04/09 906 920 904 906 1,000
2020/04/08 879 921 878 921 1,000
2020/04/07 851 887 851 877 800
2020/04/06 820 837 811 837 1,200
2020/04/03 855 855 822 822 1,000
2020/04/02 840 845 832 832 1,000
2020/04/01 870 870 845 845 1,500
2020/03/31 872 886 870 875 2,100
2020/03/30 832 863 832 857 4,300
2020/03/27 920 925 907 907 1,900
2020/03/26 960 960 920 920 1,900
2020/03/25 925 965 925 965 400
2020/03/24 891 910 864 910 1,500
2020/03/23 863 887 861 880 1,400
2020/03/19 847 867 800 867 2,900
2020/03/18 842 869 842 845 1,700
2020/03/17 781 820 772 797 4,900
2020/03/16 807 835 796 800 6,500
2020/03/13 804 831 800 807 6,100
2020/03/12 960 960 882 900 2,100
2020/03/11 932 970 932 960 1,600
2020/03/10 888 931 811 931 7,700
2020/03/09 1,041 1,041 939 953 5,000
2020/03/06 1,070 1,070 1,021 1,051 1,500
2020/03/05 1,019 1,095 1,019 1,072 1,500
2020/03/04 1,022 1,040 1,017 1,036 1,600
2020/03/03 1,005 1,050 1,002 1,022 2,200
2020/03/02 946 1,003 931 974 10,100
2020/02/28 1,003 1,027 1,000 1,003 11,600
2020/02/27 1,163 1,163 1,150 1,150 1,400
2020/02/26 1,170 1,170 1,156 1,166 4,700
2020/02/25 1,180 1,189 1,172 1,174 7,500
2020/02/21 1,193 1,193 1,189 1,189 200
2020/02/20 1,188 1,193 1,188 1,188 600
2020/02/19 1,188 1,194 1,188 1,188 500
2020/02/18 1,204 1,204 1,188 1,188 1,300
2020/02/17 1,188 1,194 1,187 1,194 2,600
2020/02/14 1,190 1,194 1,190 1,190 1,200
2020/02/13 1,196 1,204 1,192 1,194 900
2020/02/12 1,203 1,203 1,191 1,191 900
2020/02/10 1,190 1,203 1,190 1,203 1,800
2020/02/07 1,190 1,195 1,190 1,193 1,400
2020/02/06 1,198 1,200 1,194 1,195 2,300
2020/02/05 1,194 1,194 1,186 1,191 1,500
2020/02/04 1,176 1,190 1,176 1,190 1,300
2020/02/03 1,175 1,175 1,172 1,172 1,700
2020/01/31 1,181 1,183 1,180 1,182 1,200
2020/01/30 1,199 1,199 1,182 1,183 2,000
2020/01/29 1,207 1,207 1,185 1,185 3,200
2020/01/28 1,206 1,206 1,205 1,206 900
2020/01/27 1,213 1,213 1,206 1,207 1,200
2020/01/24 1,207 1,213 1,205 1,213 2,300
2020/01/23 1,204 1,207 1,201 1,206 1,400
2020/01/22 1,199 1,204 1,199 1,204 1,800
2020/01/21 1,191 1,195 1,188 1,193 1,800
2020/01/20 1,194 1,195 1,191 1,191 1,200
2020/01/17 1,190 1,195 1,185 1,194 900
2020/01/16 1,183 1,189 1,178 1,189 1,600
2020/01/15 1,181 1,187 1,181 1,183 1,200
2020/01/14 1,190 1,195 1,180 1,180 1,900
2020/01/10 1,187 1,196 1,187 1,187 1,600
2020/01/09 1,192 1,192 1,182 1,187 1,600
2020/01/08 1,189 1,189 1,177 1,184 3,000
2020/01/07 1,180 1,182 1,180 1,181 3,100
2020/01/06 1,176 1,178 1,176 1,178 1,700

このページの先頭へ