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
2021/12/30 1,103 1,116 1,102 1,107 2,900
2021/12/29 1,098 1,106 1,082 1,106 1,200
2021/12/28 1,077 1,101 1,077 1,098 3,200
2021/12/27 1,075 1,082 1,060 1,072 3,400
2021/12/24 1,060 1,080 1,053 1,076 4,700
2021/12/23 1,060 1,060 1,051 1,058 2,700
2021/12/22 1,058 1,058 1,041 1,050 1,300
2021/12/21 1,050 1,058 1,044 1,058 1,000
2021/12/20 1,072 1,072 1,041 1,058 2,400
2021/12/17 1,044 1,053 1,044 1,053 2,200
2021/12/16 1,065 1,065 1,052 1,053 1,400
2021/12/15 1,079 1,080 1,049 1,065 7,300
2021/12/14 1,090 1,092 1,079 1,090 1,800
2021/12/13 1,093 1,095 1,083 1,094 3,400
2021/12/10 1,087 1,099 1,078 1,097 2,600
2021/12/09 1,084 1,087 1,077 1,087 2,300
2021/12/08 1,090 1,102 1,078 1,078 4,800
2021/12/07 1,088 1,100 1,088 1,093 2,600
2021/12/06 1,110 1,110 1,090 1,090 2,600
2021/12/03 1,112 1,112 1,100 1,111 400
2021/12/02 1,112 1,112 1,100 1,100 3,500
2021/12/01 1,121 1,121 1,113 1,113 2,600
2021/11/30 1,129 1,129 1,121 1,121 2,000
2021/11/29 1,126 1,129 1,124 1,129 2,400
2021/11/26 1,129 1,130 1,125 1,128 1,300
2021/11/25 1,128 1,129 1,128 1,129 300
2021/11/24 1,127 1,133 1,127 1,128 900
2021/11/22 1,147 1,147 1,129 1,137 700
2021/11/19 1,125 1,135 1,124 1,127 1,100
2021/11/18 1,134 1,134 1,125 1,125 2,800
2021/11/17 1,134 1,134 1,133 1,133 300
2021/11/16 1,135 1,135 1,131 1,132 800
2021/11/15 1,131 1,136 1,131 1,136 600
2021/11/12 1,137 1,138 1,132 1,132 400
2021/11/11 1,131 1,131 1,131 1,131 100
2021/11/10 1,130 1,140 1,130 1,133 900
2021/11/09 1,127 1,136 1,127 1,131 1,000
2021/11/08 1,140 1,140 1,136 1,137 300
2021/11/05 1,140 1,140 1,123 1,123 2,200
2021/11/04 1,149 1,149 1,130 1,131 2,700
2021/11/02 1,155 1,155 1,149 1,149 600
2021/11/01 1,157 1,157 1,148 1,148 800
2021/10/29 1,160 1,160 1,144 1,145 1,200
2021/10/28 1,144 1,156 1,144 1,149 700
2021/10/27 1,145 1,159 1,144 1,144 1,400
2021/10/26 1,145 1,145 1,144 1,145 800
2021/10/25 1,146 1,147 1,145 1,145 1,000
2021/10/22 1,146 1,146 1,146 1,146 200
2021/10/21 1,152 1,153 1,146 1,146 2,700
2021/10/20 1,181 1,181 1,152 1,152 2,200
2021/10/19 1,200 1,200 1,170 1,190 1,300
2021/10/18 1,180 1,180 1,165 1,170 2,200
2021/10/15 1,172 1,190 1,165 1,190 3,000
2021/10/14 1,210 1,210 1,162 1,183 10,100
2021/10/13 1,220 1,229 1,210 1,210 700
2021/10/12 1,240 1,240 1,208 1,228 1,700
2021/10/11 1,220 1,245 1,202 1,245 6,700
2021/10/08 1,201 1,221 1,201 1,221 4,600
2021/10/07 1,208 1,221 1,192 1,200 5,200
2021/10/06 1,211 1,212 1,184 1,208 2,800
2021/10/05 1,195 1,199 1,187 1,196 1,400
2021/10/04 1,218 1,219 1,188 1,219 4,900
2021/10/01 1,202 1,217 1,200 1,209 3,400
2021/09/30 1,189 1,232 1,174 1,213 10,000
2021/09/29 1,180 1,182 1,175 1,182 2,500
2021/09/28 1,170 1,184 1,170 1,184 6,300
2021/09/27 1,158 1,165 1,158 1,164 7,800
2021/09/24 1,137 1,145 1,137 1,143 2,800
2021/09/22 1,132 1,142 1,132 1,132 2,100
2021/09/21 1,143 1,143 1,132 1,132 3,600
2021/09/17 1,139 1,140 1,133 1,134 2,200
2021/09/16 1,140 1,145 1,131 1,132 2,800
2021/09/15 1,145 1,145 1,133 1,134 2,900
2021/09/14 1,132 1,141 1,131 1,141 4,400
2021/09/13 1,130 1,132 1,123 1,129 2,000
2021/09/10 1,125 1,128 1,121 1,122 3,400
2021/09/09 1,122 1,127 1,121 1,123 3,400
2021/09/08 1,123 1,123 1,119 1,123 3,800
2021/09/07 1,125 1,125 1,120 1,120 3,400
2021/09/06 1,125 1,138 1,121 1,125 6,200
2021/09/03 1,145 1,147 1,118 1,125 14,100
2021/09/02 1,166 1,166 1,149 1,150 7,900
2021/09/01 1,184 1,184 1,164 1,166 6,300
2021/08/31 1,197 1,197 1,175 1,185 10,800
2021/08/30 1,133 1,198 1,131 1,184 48,900
2021/08/27 1,302 1,323 1,302 1,313 11,500
2021/08/26 1,308 1,309 1,303 1,306 5,400
2021/08/25 1,302 1,314 1,302 1,305 4,000
2021/08/24 1,303 1,313 1,303 1,311 2,500
2021/08/23 1,306 1,311 1,302 1,303 5,700
2021/08/20 1,305 1,310 1,305 1,306 3,000
2021/08/19 1,304 1,310 1,304 1,305 2,300
2021/08/18 1,306 1,309 1,305 1,305 3,100
2021/08/17 1,304 1,306 1,303 1,303 2,200
2021/08/16 1,306 1,310 1,304 1,304 2,800
2021/08/13 1,307 1,313 1,305 1,307 2,300
2021/08/12 1,311 1,313 1,309 1,312 2,500
2021/08/11 1,322 1,322 1,310 1,311 3,400
2021/08/10 1,317 1,329 1,317 1,318 3,400
2021/08/06 1,329 1,329 1,318 1,319 2,900
2021/08/05 1,326 1,330 1,320 1,329 2,000
2021/08/04 1,329 1,329 1,323 1,326 600
2021/08/03 1,330 1,331 1,321 1,329 2,500
2021/08/02 1,321 1,324 1,317 1,317 4,200
2021/07/30 1,319 1,321 1,301 1,321 4,300
2021/07/29 1,313 1,315 1,300 1,314 3,800
2021/07/28 1,307 1,315 1,301 1,315 1,600
2021/07/27 1,292 1,306 1,275 1,306 3,700
2021/07/26 1,320 1,320 1,294 1,294 5,000
2021/07/21 1,305 1,319 1,300 1,310 3,500
2021/07/20 1,318 1,320 1,303 1,311 2,900
2021/07/19 1,325 1,326 1,318 1,320 1,500
2021/07/16 1,318 1,330 1,318 1,323 2,700
2021/07/15 1,344 1,344 1,321 1,329 3,600
2021/07/14 1,325 1,329 1,319 1,319 3,800
2021/07/13 1,337 1,337 1,333 1,333 2,100
2021/07/12 1,336 1,340 1,335 1,338 1,900
2021/07/09 1,340 1,340 1,330 1,339 3,800
2021/07/08 1,343 1,344 1,340 1,340 1,400
2021/07/07 1,340 1,348 1,335 1,343 3,700
2021/07/06 1,349 1,350 1,348 1,350 1,200
2021/07/05 1,346 1,349 1,346 1,346 1,700
2021/07/02 1,345 1,347 1,344 1,347 1,800
2021/07/01 1,345 1,345 1,335 1,340 1,700
2021/06/30 1,341 1,345 1,340 1,341 2,600
2021/06/29 1,331 1,340 1,330 1,340 3,800
2021/06/28 1,328 1,332 1,326 1,331 3,400
2021/06/25 1,325 1,327 1,320 1,327 2,500
2021/06/24 1,318 1,321 1,313 1,321 800
2021/06/23 1,310 1,327 1,310 1,325 1,400
2021/06/22 1,331 1,331 1,306 1,313 1,600
2021/06/21 1,307 1,332 1,302 1,306 3,000
2021/06/18 1,334 1,334 1,322 1,331 2,100
2021/06/17 1,318 1,320 1,312 1,320 1,500
2021/06/16 1,301 1,315 1,301 1,315 1,700
2021/06/15 1,300 1,310 1,300 1,302 1,600
2021/06/14 1,307 1,307 1,300 1,300 1,000
2021/06/11 1,300 1,308 1,293 1,307 2,300
2021/06/10 1,301 1,303 1,295 1,300 1,500
2021/06/09 1,296 1,300 1,290 1,291 2,500
2021/06/08 1,295 1,296 1,288 1,296 1,200
2021/06/07 1,293 1,293 1,288 1,290 1,300
2021/06/04 1,285 1,294 1,285 1,288 2,300
2021/06/03 1,286 1,289 1,286 1,289 500
2021/06/02 1,303 1,303 1,286 1,286 5,100
2021/06/01 1,272 1,280 1,272 1,280 2,100
2021/05/31 1,272 1,275 1,251 1,269 2,700
2021/05/28 1,263 1,265 1,262 1,265 1,600
2021/05/27 1,260 1,262 1,251 1,262 2,600
2021/05/26 1,252 1,252 1,244 1,250 2,300
2021/05/25 1,227 1,246 1,227 1,241 1,200
2021/05/24 1,215 1,223 1,215 1,223 800
2021/05/21 1,219 1,220 1,213 1,219 2,100
2021/05/20 1,205 1,213 1,205 1,213 600
2021/05/19 1,207 1,207 1,207 1,207 400
2021/05/18 1,201 1,204 1,201 1,203 1,100
2021/05/17 1,214 1,214 1,201 1,201 1,200
2021/05/14 1,208 1,210 1,206 1,206 1,000
2021/05/13 1,206 1,219 1,192 1,211 1,500
2021/05/12 1,227 1,227 1,205 1,212 3,100
2021/05/11 1,211 1,223 1,211 1,211 900
2021/05/10 1,212 1,215 1,212 1,214 1,700
2021/05/07 1,223 1,223 1,210 1,212 1,200
2021/05/06 1,205 1,219 1,205 1,210 1,100
2021/04/30 1,205 1,210 1,205 1,205 3,100
2021/04/28 1,212 1,215 1,211 1,215 800
2021/04/27 1,219 1,219 1,211 1,215 700
2021/04/26 1,206 1,222 1,203 1,216 1,700
2021/04/23 1,207 1,213 1,207 1,207 800
2021/04/22 1,220 1,230 1,202 1,216 1,600
2021/04/21 1,230 1,230 1,215 1,218 2,700
2021/04/20 1,209 1,241 1,200 1,232 6,200
2021/04/19 1,200 1,203 1,184 1,194 2,700
2021/04/16 1,189 1,199 1,174 1,199 3,300
2021/04/15 1,160 1,185 1,160 1,171 6,800
2021/04/14 1,221 1,221 1,156 1,180 12,700
2021/04/13 1,450 1,450 1,213 1,221 93,700
2021/04/12 1,143 1,152 1,143 1,152 1,400
2021/04/09 1,145 1,146 1,141 1,144 1,000
2021/04/08 1,140 1,142 1,140 1,142 900
2021/04/07 1,135 1,139 1,135 1,138 1,200
2021/04/06 1,145 1,145 1,135 1,135 700
2021/04/05 1,170 1,170 1,132 1,133 1,800
2021/04/02 1,163 1,163 1,131 1,150 2,000
2021/04/01 1,136 1,137 1,120 1,135 2,000
2021/03/31 1,150 1,168 1,148 1,148 5,200
2021/03/30 1,105 1,139 1,105 1,131 1,600
2021/03/29 1,105 1,116 1,105 1,105 1,000
2021/03/26 1,098 1,103 1,092 1,103 2,300
2021/03/25 1,090 1,100 1,086 1,098 1,500
2021/03/24 1,088 1,095 1,087 1,093 2,000
2021/03/23 1,082 1,085 1,082 1,085 400
2021/03/22 1,083 1,090 1,081 1,090 1,900
2021/03/19 1,080 1,084 1,078 1,081 1,100
2021/03/18 1,083 1,085 1,077 1,081 1,600
2021/03/17 1,065 1,077 1,064 1,072 1,400
2021/03/16 1,070 1,071 1,054 1,062 4,300
2021/03/15 1,044 1,055 1,044 1,051 1,000
2021/03/12 1,040 1,052 1,040 1,044 2,700
2021/03/11 1,033 1,035 1,033 1,035 200
2021/03/10 1,029 1,045 1,029 1,031 1,100
2021/03/09 1,028 1,029 1,024 1,029 2,600
2021/03/08 1,025 1,025 1,020 1,020 700
2021/03/05 1,018 1,025 1,018 1,020 1,300
2021/03/04 1,018 1,022 1,018 1,019 700
2021/03/03 1,018 1,019 1,018 1,018 500
2021/03/02 1,015 1,024 1,015 1,018 1,100
2021/03/01 1,016 1,016 1,016 1,016 1,000
2021/02/26 1,013 1,019 1,013 1,019 1,700
2021/02/25 1,014 1,019 1,012 1,019 1,500
2021/02/24 1,017 1,018 1,014 1,014 1,200
2021/02/22 1,027 1,027 1,016 1,016 900
2021/02/19 1,023 1,030 1,015 1,015 5,200
2021/02/18 1,026 1,026 1,023 1,023 1,000
2021/02/17 1,025 1,025 1,020 1,022 1,100
2021/02/16 1,020 1,025 1,019 1,024 2,400
2021/02/15 1,020 1,021 1,020 1,020 900
2021/02/12 1,023 1,027 1,020 1,020 2,000
2021/02/10 1,022 1,027 1,020 1,020 1,500
2021/02/09 1,020 1,021 1,019 1,021 700
2021/02/08 1,020 1,026 1,020 1,025 1,900
2021/02/05 1,018 1,020 1,017 1,019 1,100
2021/02/04 1,013 1,015 1,013 1,015 400
2021/02/03 1,015 1,019 1,013 1,019 400
2021/02/02 1,023 1,028 1,015 1,015 1,700
2021/02/01 1,015 1,022 1,013 1,022 800
2021/01/29 1,015 1,023 1,013 1,023 1,400
2021/01/28 1,005 1,014 1,005 1,013 800
2021/01/27 1,007 1,010 1,002 1,010 1,000
2021/01/26 1,006 1,007 1,001 1,001 600
2021/01/25 1,001 1,008 1,001 1,001 1,600
2021/01/22 1,005 1,005 1,001 1,001 400
2021/01/21 1,006 1,014 1,005 1,005 1,700
2021/01/20 1,001 1,006 1,000 1,004 1,000
2021/01/19 1,015 1,015 1,001 1,001 700
2021/01/18 1,010 1,011 1,001 1,001 2,800
2021/01/15 1,012 1,012 1,010 1,010 1,200
2021/01/14 1,015 1,015 1,005 1,012 6,900
2021/01/13 1,025 1,025 1,023 1,025 1,600
2021/01/12 1,024 1,025 1,021 1,024 1,500
2021/01/08 1,025 1,048 1,024 1,024 5,900
2021/01/07 1,017 1,024 1,011 1,024 4,900
2021/01/06 1,015 1,018 1,013 1,014 700
2021/01/05 1,011 1,015 1,010 1,015 700
2021/01/04 1,015 1,020 1,011 1,017 1,300

このページの先頭へ