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
2023/12/29 1,070 1,075 1,070 1,075 2,400
2023/12/28 1,061 1,070 1,061 1,068 1,600
2023/12/27 1,065 1,065 1,060 1,061 5,400
2023/12/26 1,063 1,065 1,061 1,061 4,200
2023/12/25 1,064 1,065 1,060 1,061 6,400
2023/12/22 1,064 1,065 1,063 1,064 7,300
2023/12/21 1,069 1,069 1,064 1,064 5,700
2023/12/20 1,066 1,069 1,065 1,067 6,600
2023/12/19 1,069 1,069 1,066 1,069 3,500
2023/12/18 1,071 1,071 1,067 1,068 6,600
2023/12/15 1,078 1,078 1,070 1,071 7,200
2023/12/14 1,081 1,084 1,080 1,080 4,400
2023/12/13 1,086 1,086 1,081 1,081 5,300
2023/12/12 1,086 1,087 1,086 1,086 2,400
2023/12/11 1,086 1,088 1,086 1,087 1,300
2023/12/08 1,086 1,088 1,085 1,086 4,400
2023/12/07 1,087 1,090 1,086 1,086 2,300
2023/12/06 1,090 1,091 1,086 1,087 1,800
2023/12/05 1,086 1,092 1,086 1,087 2,200
2023/12/04 1,088 1,090 1,085 1,090 3,200
2023/12/01 1,088 1,090 1,088 1,088 1,300
2023/11/30 1,090 1,090 1,087 1,088 1,800
2023/11/29 1,086 1,090 1,086 1,090 1,300
2023/11/28 1,089 1,090 1,086 1,087 2,200
2023/11/27 1,087 1,090 1,086 1,090 3,700
2023/11/24 1,087 1,092 1,087 1,088 2,300
2023/11/22 1,089 1,090 1,087 1,090 2,000
2023/11/21 1,087 1,091 1,087 1,090 4,600
2023/11/20 1,092 1,093 1,089 1,089 3,100
2023/11/17 1,094 1,095 1,091 1,091 4,200
2023/11/16 1,095 1,096 1,093 1,093 1,300
2023/11/15 1,094 1,097 1,094 1,095 1,500
2023/11/14 1,098 1,098 1,094 1,094 900
2023/11/13 1,095 1,096 1,094 1,095 1,500
2023/11/10 1,094 1,097 1,094 1,097 3,700
2023/11/09 1,100 1,100 1,094 1,095 1,400
2023/11/08 1,097 1,100 1,095 1,095 3,700
2023/11/07 1,098 1,100 1,098 1,098 1,600
2023/11/06 1,097 1,102 1,097 1,100 3,100
2023/11/02 1,100 1,102 1,098 1,102 1,300
2023/11/01 1,100 1,102 1,098 1,098 700
2023/10/31 1,099 1,101 1,096 1,100 5,600
2023/10/30 1,099 1,104 1,099 1,099 3,200
2023/10/27 1,100 1,103 1,100 1,103 500
2023/10/26 1,100 1,104 1,099 1,104 3,500
2023/10/25 1,100 1,104 1,100 1,100 1,100
2023/10/24 1,101 1,103 1,099 1,100 2,200
2023/10/23 1,100 1,103 1,100 1,100 3,600
2023/10/20 1,103 1,105 1,101 1,101 1,200
2023/10/19 1,103 1,106 1,103 1,105 700
2023/10/18 1,111 1,111 1,103 1,105 1,800
2023/10/17 1,105 1,112 1,105 1,107 1,000
2023/10/16 1,112 1,112 1,107 1,107 2,700
2023/10/13 1,105 1,110 1,105 1,107 2,200
2023/10/12 1,105 1,110 1,105 1,106 2,800
2023/10/11 1,105 1,109 1,105 1,105 1,700
2023/10/10 1,105 1,116 1,104 1,107 2,300
2023/10/06 1,103 1,104 1,100 1,101 1,600
2023/10/05 1,102 1,104 1,100 1,101 3,400
2023/10/04 1,102 1,106 1,100 1,101 7,200
2023/10/03 1,114 1,114 1,106 1,106 4,200
2023/10/02 1,114 1,114 1,110 1,113 800
2023/09/29 1,115 1,115 1,109 1,113 2,400
2023/09/28 1,111 1,114 1,111 1,114 1,200
2023/09/27 1,114 1,115 1,110 1,111 2,700
2023/09/26 1,117 1,117 1,111 1,114 1,400
2023/09/25 1,115 1,115 1,112 1,112 1,100
2023/09/22 1,105 1,119 1,105 1,119 4,800
2023/09/21 1,106 1,107 1,105 1,106 2,000
2023/09/20 1,113 1,113 1,107 1,107 1,300
2023/09/19 1,106 1,119 1,106 1,113 3,900
2023/09/15 1,107 1,117 1,106 1,106 2,600
2023/09/14 1,108 1,109 1,106 1,107 3,000
2023/09/13 1,109 1,117 1,107 1,107 4,700
2023/09/12 1,111 1,112 1,108 1,109 2,800
2023/09/11 1,114 1,116 1,112 1,112 1,200
2023/09/08 1,110 1,118 1,106 1,110 8,300
2023/09/07 1,111 1,115 1,109 1,110 9,000
2023/09/06 1,116 1,116 1,111 1,111 3,200
2023/09/05 1,117 1,117 1,112 1,116 5,800
2023/09/04 1,115 1,117 1,111 1,117 7,500
2023/09/01 1,110 1,120 1,110 1,118 9,700
2023/08/31 1,120 1,120 1,111 1,113 11,700
2023/08/30 1,100 1,139 1,100 1,121 49,600
2023/08/29 1,181 1,197 1,180 1,193 20,300
2023/08/28 1,180 1,182 1,178 1,182 9,000
2023/08/25 1,178 1,182 1,178 1,180 6,300
2023/08/24 1,178 1,182 1,178 1,181 4,100
2023/08/23 1,176 1,180 1,176 1,178 4,000
2023/08/22 1,177 1,180 1,174 1,176 4,000
2023/08/21 1,176 1,179 1,175 1,177 5,800
2023/08/18 1,178 1,180 1,177 1,177 4,100
2023/08/17 1,181 1,182 1,179 1,181 2,700
2023/08/16 1,180 1,182 1,179 1,180 1,600
2023/08/15 1,180 1,183 1,177 1,183 5,800
2023/08/14 1,180 1,182 1,178 1,180 5,800
2023/08/10 1,179 1,181 1,178 1,180 3,800
2023/08/09 1,179 1,180 1,178 1,180 3,000
2023/08/08 1,180 1,182 1,178 1,179 4,500
2023/08/07 1,180 1,182 1,178 1,180 3,700
2023/08/04 1,179 1,181 1,178 1,180 3,200
2023/08/03 1,181 1,183 1,180 1,183 2,600
2023/08/02 1,181 1,182 1,179 1,180 2,900
2023/08/01 1,180 1,182 1,179 1,180 3,400
2023/07/31 1,179 1,183 1,175 1,179 6,800
2023/07/28 1,176 1,179 1,176 1,178 2,000
2023/07/27 1,176 1,179 1,176 1,179 1,900
2023/07/26 1,176 1,178 1,172 1,177 2,400
2023/07/25 1,175 1,177 1,175 1,176 1,400
2023/07/24 1,171 1,176 1,171 1,176 3,400
2023/07/21 1,169 1,171 1,165 1,171 2,700
2023/07/20 1,170 1,172 1,169 1,169 1,500
2023/07/19 1,170 1,174 1,169 1,170 3,000
2023/07/18 1,169 1,175 1,169 1,170 4,700
2023/07/14 1,178 1,179 1,172 1,173 5,100
2023/07/13 1,177 1,179 1,175 1,179 1,900
2023/07/12 1,173 1,180 1,173 1,173 3,200
2023/07/11 1,177 1,179 1,173 1,173 2,600
2023/07/10 1,178 1,180 1,177 1,177 2,200
2023/07/07 1,182 1,182 1,177 1,180 1,800
2023/07/06 1,179 1,183 1,179 1,181 1,700
2023/07/05 1,176 1,183 1,176 1,182 3,600
2023/07/04 1,181 1,184 1,181 1,182 3,300
2023/07/03 1,176 1,179 1,174 1,178 3,100
2023/06/30 1,166 1,174 1,164 1,170 2,800
2023/06/29 1,164 1,168 1,160 1,166 4,800
2023/06/28 1,162 1,164 1,157 1,164 1,400
2023/06/27 1,159 1,160 1,151 1,155 3,100
2023/06/26 1,165 1,166 1,155 1,159 5,200
2023/06/23 1,164 1,164 1,161 1,164 1,900
2023/06/22 1,159 1,161 1,156 1,160 1,300
2023/06/21 1,149 1,153 1,149 1,153 800
2023/06/20 1,154 1,154 1,148 1,150 2,300
2023/06/19 1,150 1,150 1,147 1,149 1,000
2023/06/16 1,143 1,152 1,143 1,147 600
2023/06/15 1,153 1,153 1,145 1,145 1,800
2023/06/14 1,152 1,153 1,145 1,146 3,400
2023/06/13 1,140 1,157 1,140 1,152 2,400
2023/06/12 1,133 1,148 1,133 1,143 1,700
2023/06/09 1,156 1,161 1,118 1,138 8,100
2023/06/08 1,164 1,165 1,156 1,156 3,300
2023/06/07 1,171 1,171 1,163 1,165 3,600
2023/06/06 1,166 1,177 1,166 1,171 2,200
2023/06/05 1,180 1,180 1,177 1,177 700
2023/06/02 1,182 1,182 1,177 1,180 1,300
2023/06/01 1,175 1,178 1,175 1,177 500
2023/05/31 1,200 1,200 1,140 1,177 12,100
2023/05/30 1,180 1,182 1,180 1,182 1,200
2023/05/29 1,179 1,182 1,177 1,180 2,000
2023/05/26 1,178 1,180 1,176 1,179 600
2023/05/25 1,179 1,179 1,178 1,178 500
2023/05/24 1,174 1,180 1,174 1,178 1,200
2023/05/23 1,180 1,181 1,178 1,180 1,100
2023/05/22 1,181 1,181 1,178 1,179 1,200
2023/05/19 1,173 1,178 1,173 1,175 1,100
2023/05/18 1,187 1,187 1,173 1,174 2,200
2023/05/17 1,169 1,179 1,169 1,174 1,900
2023/05/16 1,182 1,189 1,170 1,171 8,100
2023/05/15 1,182 1,182 1,175 1,178 3,400
2023/05/12 1,176 1,176 1,174 1,174 700
2023/05/11 1,175 1,177 1,174 1,174 900
2023/05/10 1,174 1,175 1,174 1,174 500
2023/05/09 1,178 1,179 1,176 1,176 2,700
2023/05/08 1,173 1,175 1,173 1,175 1,300
2023/05/02 1,171 1,172 1,171 1,171 500
2023/05/01 1,166 1,172 1,166 1,168 1,900
2023/04/28 1,169 1,171 1,168 1,168 1,400
2023/04/27 1,167 1,169 1,167 1,168 700
2023/04/26 1,167 1,180 1,166 1,166 2,200
2023/04/25 1,168 1,178 1,164 1,168 4,600
2023/04/24 1,165 1,167 1,164 1,164 1,500
2023/04/21 1,157 1,167 1,157 1,160 1,500
2023/04/20 1,158 1,164 1,158 1,162 400
2023/04/19 1,161 1,167 1,161 1,162 1,400
2023/04/18 1,165 1,167 1,158 1,164 4,100
2023/04/17 1,156 1,161 1,156 1,156 1,300
2023/04/14 1,156 1,163 1,154 1,154 2,000
2023/04/13 1,157 1,160 1,156 1,156 1,400
2023/04/12 1,154 1,159 1,154 1,158 700
2023/04/11 1,155 1,161 1,154 1,154 800
2023/04/10 1,153 1,160 1,153 1,156 1,800
2023/04/07 1,162 1,162 1,156 1,156 600
2023/04/06 1,155 1,162 1,155 1,161 600
2023/04/05 1,158 1,158 1,155 1,157 300
2023/04/04 1,161 1,165 1,155 1,155 1,700
2023/04/03 1,159 1,161 1,152 1,160 2,000
2023/03/31 1,151 1,157 1,151 1,151 6,300
2023/03/30 1,158 1,160 1,154 1,154 1,000
2023/03/29 1,143 1,155 1,143 1,153 3,700
2023/03/28 1,143 1,149 1,142 1,142 2,200
2023/03/27 1,145 1,147 1,142 1,143 1,400
2023/03/24 1,143 1,145 1,142 1,145 1,100
2023/03/23 1,142 1,142 1,141 1,142 500
2023/03/22 1,141 1,144 1,141 1,143 600
2023/03/20 1,145 1,145 1,141 1,142 900
2023/03/17 1,140 1,142 1,138 1,142 800
2023/03/16 1,140 1,140 1,138 1,140 2,500
2023/03/15 1,140 1,140 1,140 1,140 600
2023/03/14 1,140 1,140 1,137 1,137 1,700
2023/03/13 1,141 1,143 1,139 1,140 1,600
2023/03/10 1,142 1,142 1,142 1,142 400
2023/03/09 1,143 1,144 1,138 1,142 2,500
2023/03/08 1,130 1,139 1,130 1,138 3,700
2023/03/07 1,129 1,134 1,129 1,134 200
2023/03/06 1,127 1,128 1,126 1,127 700
2023/03/03 1,126 1,126 1,125 1,125 2,100
2023/03/02 1,132 1,132 1,126 1,126 300
2023/03/01 1,125 1,125 1,125 1,125 500
2023/02/28 1,136 1,136 1,125 1,125 2,700
2023/02/27 1,139 1,139 1,131 1,136 3,100
2023/02/24 1,134 1,135 1,133 1,133 1,400
2023/02/22 1,134 1,134 1,133 1,134 500
2023/02/21 1,132 1,135 1,132 1,133 900
2023/02/20 1,135 1,135 1,132 1,134 1,700
2023/02/17 1,133 1,134 1,132 1,132 500
2023/02/16 1,132 1,135 1,132 1,135 400
2023/02/15 1,131 1,133 1,131 1,131 900
2023/02/14 1,133 1,133 1,131 1,131 1,200
2023/02/13 1,131 1,134 1,130 1,131 1,300
2023/02/10 1,129 1,133 1,129 1,131 700
2023/02/09 1,135 1,135 1,128 1,129 1,500
2023/02/08 1,130 1,133 1,127 1,127 1,400
2023/02/07 1,129 1,133 1,129 1,129 800
2023/02/06 1,131 1,132 1,128 1,128 700
2023/02/03 1,127 1,132 1,127 1,131 800
2023/02/02 1,121 1,129 1,121 1,129 1,200
2023/02/01 1,125 1,130 1,122 1,122 1,000
2023/01/31 1,126 1,128 1,121 1,124 2,500
2023/01/30 1,121 1,121 1,119 1,119 800
2023/01/27 1,121 1,122 1,121 1,121 500
2023/01/26 1,118 1,124 1,117 1,121 2,300
2023/01/25 1,117 1,120 1,117 1,119 500
2023/01/24 1,114 1,114 1,114 1,114 100
2023/01/23 1,110 1,125 1,110 1,125 1,500
2023/01/20 1,115 1,122 1,115 1,115 500
2023/01/19 1,115 1,122 1,115 1,115 300
2023/01/18 1,124 1,124 1,115 1,115 1,300
2023/01/17 1,120 1,122 1,118 1,122 400
2023/01/16 1,106 1,122 1,106 1,114 600
2023/01/13 1,123 1,123 1,123 1,123 500
2023/01/12 1,122 1,123 1,111 1,123 1,100
2023/01/11 1,119 1,120 1,109 1,120 500
2023/01/10 1,118 1,119 1,108 1,115 800
2023/01/06 1,101 1,104 1,101 1,104 300
2023/01/05 1,112 1,112 1,107 1,110 2,000
2023/01/04 1,117 1,117 1,117 1,117 100

このページの先頭へ