魁力屋(5891)の株価時系列情報
魁力屋(5891)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,165 | 2,165 | 2,076 | 2,086 | 41,800 |
| 2025/06/12 | 2,156 | 2,195 | 2,121 | 2,131 | 67,000 |
| 2025/06/11 | 2,001 | 2,178 | 2,001 | 2,118 | 105,700 |
| 2025/06/10 | 2,055 | 2,066 | 1,990 | 2,001 | 55,200 |
| 2025/06/09 | 1,960 | 2,030 | 1,940 | 2,014 | 42,500 |
| 2025/06/06 | 1,901 | 1,952 | 1,890 | 1,912 | 21,900 |
| 2025/06/05 | 1,950 | 1,960 | 1,880 | 1,901 | 43,500 |
| 2025/06/04 | 1,860 | 1,947 | 1,850 | 1,930 | 72,700 |
| 2025/06/03 | 1,838 | 1,838 | 1,805 | 1,805 | 4,500 |
| 2025/06/02 | 1,830 | 1,841 | 1,816 | 1,820 | 10,700 |
| 2025/05/30 | 1,823 | 1,826 | 1,813 | 1,821 | 3,600 |
| 2025/05/29 | 1,802 | 1,824 | 1,802 | 1,823 | 2,900 |
| 2025/05/28 | 1,807 | 1,814 | 1,800 | 1,802 | 3,500 |
| 2025/05/27 | 1,782 | 1,807 | 1,782 | 1,807 | 4,100 |
| 2025/05/26 | 1,762 | 1,810 | 1,762 | 1,785 | 20,700 |
| 2025/05/23 | 1,785 | 1,822 | 1,785 | 1,802 | 10,900 |
| 2025/05/22 | 1,802 | 1,810 | 1,788 | 1,788 | 10,200 |
| 2025/05/21 | 1,807 | 1,835 | 1,801 | 1,812 | 12,100 |
| 2025/05/20 | 1,800 | 1,803 | 1,781 | 1,803 | 8,000 |
| 2025/05/19 | 1,800 | 1,805 | 1,760 | 1,805 | 13,000 |
| 2025/05/16 | 1,788 | 1,848 | 1,703 | 1,793 | 48,800 |
| 2025/05/15 | 1,829 | 1,838 | 1,806 | 1,821 | 22,300 |
| 2025/05/14 | 1,820 | 1,823 | 1,798 | 1,823 | 7,000 |
| 2025/05/13 | 1,806 | 1,819 | 1,798 | 1,814 | 9,500 |
| 2025/05/12 | 1,816 | 1,824 | 1,801 | 1,802 | 13,900 |
| 2025/05/09 | 1,770 | 1,805 | 1,770 | 1,786 | 6,300 |
| 2025/05/08 | 1,777 | 1,796 | 1,765 | 1,770 | 5,800 |
| 2025/05/07 | 1,774 | 1,785 | 1,760 | 1,767 | 4,100 |
| 2025/05/02 | 1,760 | 1,775 | 1,752 | 1,753 | 4,600 |
| 2025/05/01 | 1,767 | 1,779 | 1,760 | 1,760 | 2,600 |
| 2025/04/30 | 1,791 | 1,791 | 1,765 | 1,773 | 3,500 |
| 2025/04/28 | 1,782 | 1,782 | 1,758 | 1,780 | 11,000 |
| 2025/04/25 | 1,798 | 1,806 | 1,773 | 1,774 | 4,000 |
| 2025/04/24 | 1,795 | 1,810 | 1,790 | 1,791 | 8,900 |
| 2025/04/23 | 1,808 | 1,808 | 1,788 | 1,795 | 5,900 |
| 2025/04/22 | 1,808 | 1,815 | 1,760 | 1,814 | 10,600 |
| 2025/04/21 | 1,726 | 1,810 | 1,723 | 1,810 | 21,000 |
| 2025/04/18 | 1,720 | 1,725 | 1,709 | 1,715 | 5,300 |
| 2025/04/17 | 1,693 | 1,720 | 1,693 | 1,720 | 4,500 |
| 2025/04/16 | 1,693 | 1,717 | 1,693 | 1,693 | 4,700 |
| 2025/04/15 | 1,718 | 1,731 | 1,682 | 1,693 | 10,100 |
| 2025/04/14 | 1,712 | 1,715 | 1,701 | 1,704 | 5,300 |
| 2025/04/11 | 1,650 | 1,698 | 1,631 | 1,698 | 6,500 |
| 2025/04/10 | 1,677 | 1,700 | 1,646 | 1,654 | 14,600 |
| 2025/04/09 | 1,633 | 1,633 | 1,594 | 1,599 | 6,500 |
| 2025/04/08 | 1,581 | 1,649 | 1,575 | 1,638 | 11,100 |
| 2025/04/07 | 1,550 | 1,571 | 1,480 | 1,501 | 44,800 |
| 2025/04/04 | 1,667 | 1,667 | 1,614 | 1,638 | 28,300 |
| 2025/04/03 | 1,692 | 1,709 | 1,666 | 1,681 | 22,700 |
| 2025/04/02 | 1,718 | 1,728 | 1,706 | 1,712 | 15,900 |
| 2025/04/01 | 1,738 | 1,740 | 1,720 | 1,720 | 12,600 |
| 2025/03/31 | 1,758 | 1,762 | 1,738 | 1,738 | 14,400 |
| 2025/03/28 | 1,747 | 1,770 | 1,745 | 1,770 | 13,400 |
| 2025/03/27 | 1,737 | 1,766 | 1,731 | 1,747 | 11,300 |
| 2025/03/26 | 1,753 | 1,763 | 1,736 | 1,736 | 17,000 |
| 2025/03/25 | 1,760 | 1,769 | 1,753 | 1,757 | 7,400 |
| 2025/03/24 | 1,762 | 1,775 | 1,762 | 1,762 | 2,300 |
| 2025/03/21 | 1,747 | 1,775 | 1,747 | 1,762 | 6,300 |
| 2025/03/19 | 1,771 | 1,780 | 1,701 | 1,733 | 21,600 |
| 2025/03/18 | 1,778 | 1,782 | 1,750 | 1,776 | 11,600 |
| 2025/03/17 | 1,778 | 1,790 | 1,778 | 1,784 | 3,700 |
| 2025/03/14 | 1,778 | 1,798 | 1,763 | 1,776 | 7,500 |
| 2025/03/13 | 1,780 | 1,781 | 1,758 | 1,777 | 6,200 |
| 2025/03/12 | 1,753 | 1,774 | 1,749 | 1,774 | 11,300 |
| 2025/03/11 | 1,738 | 1,748 | 1,721 | 1,748 | 7,300 |
| 2025/03/10 | 1,748 | 1,758 | 1,735 | 1,752 | 5,000 |
| 2025/03/07 | 1,738 | 1,755 | 1,734 | 1,745 | 5,000 |
| 2025/03/06 | 1,769 | 1,769 | 1,746 | 1,757 | 6,800 |
| 2025/03/05 | 1,711 | 1,742 | 1,711 | 1,742 | 5,900 |
| 2025/03/04 | 1,710 | 1,719 | 1,710 | 1,711 | 10,200 |
| 2025/03/03 | 1,723 | 1,725 | 1,708 | 1,711 | 5,300 |
| 2025/02/28 | 1,729 | 1,745 | 1,711 | 1,715 | 15,100 |
| 2025/02/27 | 1,721 | 1,763 | 1,721 | 1,758 | 8,900 |
| 2025/02/26 | 1,743 | 1,768 | 1,702 | 1,726 | 11,500 |
| 2025/02/25 | 1,770 | 1,770 | 1,742 | 1,743 | 10,000 |
| 2025/02/21 | 1,810 | 1,829 | 1,761 | 1,761 | 16,200 |
| 2025/02/20 | 1,834 | 1,860 | 1,822 | 1,826 | 13,300 |
| 2025/02/19 | 1,835 | 1,864 | 1,802 | 1,856 | 18,100 |
| 2025/02/18 | 1,875 | 1,898 | 1,842 | 1,842 | 26,200 |
| 2025/02/17 | 1,864 | 1,875 | 1,831 | 1,875 | 40,100 |
| 2025/02/14 | 1,809 | 1,859 | 1,800 | 1,859 | 45,900 |
| 2025/02/13 | 1,799 | 1,806 | 1,785 | 1,806 | 8,500 |
| 2025/02/12 | 1,803 | 1,803 | 1,780 | 1,788 | 7,300 |
| 2025/02/10 | 1,794 | 1,799 | 1,780 | 1,798 | 7,800 |
| 2025/02/07 | 1,738 | 1,800 | 1,738 | 1,770 | 12,600 |
| 2025/02/06 | 1,747 | 1,759 | 1,738 | 1,738 | 3,600 |
| 2025/02/05 | 1,758 | 1,769 | 1,741 | 1,750 | 4,000 |
| 2025/02/04 | 1,733 | 1,757 | 1,733 | 1,754 | 3,400 |
| 2025/02/03 | 1,768 | 1,768 | 1,730 | 1,733 | 5,600 |
| 2025/01/31 | 1,772 | 1,772 | 1,754 | 1,754 | 6,500 |
| 2025/01/30 | 1,788 | 1,790 | 1,766 | 1,772 | 6,000 |
| 2025/01/29 | 1,789 | 1,789 | 1,766 | 1,780 | 5,100 |
| 2025/01/28 | 1,780 | 1,789 | 1,759 | 1,789 | 7,400 |
| 2025/01/27 | 1,750 | 1,780 | 1,741 | 1,762 | 14,100 |
| 2025/01/24 | 1,721 | 1,750 | 1,721 | 1,735 | 11,600 |
| 2025/01/23 | 1,693 | 1,744 | 1,690 | 1,721 | 16,300 |
| 2025/01/22 | 1,688 | 1,704 | 1,688 | 1,693 | 5,400 |
| 2025/01/21 | 1,697 | 1,704 | 1,681 | 1,686 | 5,400 |
| 2025/01/20 | 1,688 | 1,708 | 1,675 | 1,693 | 15,100 |
| 2025/01/17 | 1,675 | 1,682 | 1,643 | 1,682 | 13,600 |
| 2025/01/16 | 1,667 | 1,681 | 1,658 | 1,668 | 11,400 |
| 2025/01/15 | 1,649 | 1,665 | 1,600 | 1,663 | 27,100 |
| 2025/01/14 | 1,702 | 1,702 | 1,620 | 1,641 | 50,100 |
| 2025/01/10 | 1,712 | 1,722 | 1,701 | 1,702 | 18,600 |
| 2025/01/09 | 1,784 | 1,784 | 1,715 | 1,725 | 40,500 |
| 2025/01/08 | 1,771 | 1,789 | 1,762 | 1,780 | 9,400 |
| 2025/01/07 | 1,779 | 1,780 | 1,756 | 1,778 | 11,100 |
| 2025/01/06 | 1,797 | 1,798 | 1,758 | 1,760 | 14,000 |
| 2024/12/30 | 1,763 | 1,798 | 1,750 | 1,772 | 32,400 |
| 2024/12/27 | 1,750 | 1,790 | 1,746 | 1,770 | 20,100 |
| 2024/12/26 | 1,776 | 1,780 | 1,758 | 1,772 | 37,100 |
| 2024/12/25 | 1,776 | 1,784 | 1,757 | 1,758 | 36,000 |
| 2024/12/24 | 1,796 | 1,815 | 1,775 | 1,775 | 34,400 |
| 2024/12/23 | 1,811 | 1,827 | 1,793 | 1,795 | 20,700 |
| 2024/12/20 | 1,796 | 1,814 | 1,794 | 1,794 | 16,300 |
| 2024/12/19 | 1,802 | 1,819 | 1,788 | 1,800 | 27,300 |
| 2024/12/18 | 1,815 | 1,834 | 1,807 | 1,820 | 13,100 |
| 2024/12/17 | 1,840 | 1,840 | 1,813 | 1,815 | 17,600 |
| 2024/12/16 | 1,883 | 1,885 | 1,828 | 1,828 | 22,500 |
| 2024/12/13 | 1,850 | 1,871 | 1,841 | 1,860 | 13,200 |
| 2024/12/12 | 1,880 | 1,881 | 1,840 | 1,850 | 35,100 |
| 2024/12/11 | 1,837 | 1,872 | 1,837 | 1,872 | 17,100 |
| 2024/12/10 | 1,841 | 1,847 | 1,820 | 1,828 | 20,900 |
| 2024/12/09 | 1,870 | 1,876 | 1,836 | 1,846 | 22,400 |
| 2024/12/06 | 1,889 | 1,909 | 1,850 | 1,860 | 25,100 |
| 2024/12/05 | 1,911 | 1,923 | 1,884 | 1,889 | 22,300 |
| 2024/12/04 | 1,911 | 1,928 | 1,886 | 1,914 | 22,000 |
| 2024/12/03 | 1,915 | 1,940 | 1,890 | 1,911 | 19,600 |
| 2024/12/02 | 1,880 | 1,954 | 1,872 | 1,925 | 53,200 |
| 2024/11/29 | 1,830 | 1,848 | 1,820 | 1,834 | 11,100 |
| 2024/11/28 | 1,818 | 1,835 | 1,812 | 1,823 | 7,900 |
| 2024/11/27 | 1,855 | 1,855 | 1,811 | 1,815 | 29,800 |
| 2024/11/26 | 1,856 | 1,895 | 1,830 | 1,860 | 36,700 |
| 2024/11/25 | 1,857 | 1,860 | 1,826 | 1,831 | 25,100 |
| 2024/11/22 | 1,890 | 1,890 | 1,830 | 1,857 | 26,300 |
| 2024/11/21 | 1,825 | 1,900 | 1,825 | 1,895 | 28,100 |
| 2024/11/20 | 1,821 | 1,840 | 1,817 | 1,839 | 21,700 |
| 2024/11/19 | 1,820 | 1,837 | 1,814 | 1,820 | 9,300 |
| 2024/11/18 | 1,812 | 1,846 | 1,801 | 1,810 | 19,600 |
| 2024/11/15 | 1,820 | 1,939 | 1,809 | 1,812 | 89,000 |
| 2024/11/14 | 1,841 | 1,879 | 1,794 | 1,796 | 49,200 |
| 2024/11/13 | 1,831 | 1,886 | 1,831 | 1,840 | 24,400 |
| 2024/11/12 | 1,832 | 1,851 | 1,825 | 1,831 | 22,800 |
| 2024/11/11 | 1,806 | 1,832 | 1,796 | 1,832 | 18,700 |
| 2024/11/08 | 1,755 | 1,807 | 1,755 | 1,792 | 17,800 |
| 2024/11/07 | 1,770 | 1,775 | 1,745 | 1,755 | 8,800 |
| 2024/11/06 | 1,756 | 1,791 | 1,756 | 1,757 | 7,000 |
| 2024/11/05 | 1,780 | 1,780 | 1,750 | 1,755 | 8,700 |
| 2024/11/01 | 1,780 | 1,803 | 1,775 | 1,779 | 9,200 |
| 2024/10/31 | 1,799 | 1,804 | 1,780 | 1,792 | 6,300 |
| 2024/10/30 | 1,791 | 1,805 | 1,786 | 1,799 | 6,400 |
| 2024/10/29 | 1,778 | 1,795 | 1,764 | 1,795 | 4,000 |
| 2024/10/28 | 1,717 | 1,775 | 1,717 | 1,775 | 9,500 |
| 2024/10/25 | 1,753 | 1,771 | 1,722 | 1,734 | 29,200 |
| 2024/10/24 | 1,788 | 1,788 | 1,757 | 1,777 | 22,800 |
| 2024/10/23 | 1,852 | 1,852 | 1,786 | 1,788 | 31,000 |
| 2024/10/22 | 1,902 | 1,902 | 1,847 | 1,860 | 18,000 |
| 2024/10/21 | 1,858 | 1,911 | 1,842 | 1,891 | 26,100 |
| 2024/10/18 | 1,866 | 1,888 | 1,832 | 1,840 | 20,100 |
| 2024/10/17 | 1,838 | 1,870 | 1,826 | 1,855 | 21,700 |
| 2024/10/16 | 1,812 | 1,888 | 1,806 | 1,823 | 35,200 |
| 2024/10/15 | 1,800 | 1,814 | 1,789 | 1,813 | 14,300 |
| 2024/10/11 | 1,778 | 1,810 | 1,778 | 1,783 | 20,400 |
| 2024/10/10 | 1,808 | 1,808 | 1,778 | 1,787 | 14,200 |
| 2024/10/09 | 1,765 | 1,805 | 1,765 | 1,805 | 19,900 |
| 2024/10/08 | 1,808 | 1,808 | 1,764 | 1,765 | 35,600 |
| 2024/10/07 | 1,833 | 1,836 | 1,795 | 1,799 | 31,700 |
| 2024/10/04 | 1,814 | 1,830 | 1,798 | 1,818 | 27,300 |
| 2024/10/03 | 1,825 | 1,837 | 1,816 | 1,816 | 13,000 |
| 2024/10/02 | 1,846 | 1,881 | 1,814 | 1,816 | 29,300 |
| 2024/10/01 | 1,875 | 1,920 | 1,875 | 1,875 | 11,700 |
| 2024/09/30 | 1,898 | 1,949 | 1,879 | 1,883 | 21,700 |
| 2024/09/27 | 1,888 | 1,956 | 1,885 | 1,938 | 39,900 |
| 2024/09/26 | 1,810 | 1,888 | 1,794 | 1,888 | 39,300 |
| 2024/09/25 | 1,844 | 1,865 | 1,818 | 1,821 | 24,900 |
| 2024/09/24 | 1,855 | 1,878 | 1,824 | 1,854 | 42,500 |
| 2024/09/20 | 1,832 | 1,854 | 1,809 | 1,840 | 29,400 |
| 2024/09/19 | 1,791 | 1,822 | 1,780 | 1,820 | 38,500 |
| 2024/09/18 | 1,843 | 1,846 | 1,783 | 1,783 | 84,900 |
| 2024/09/17 | 1,910 | 1,928 | 1,844 | 1,850 | 28,700 |
| 2024/09/13 | 1,892 | 1,939 | 1,891 | 1,922 | 22,300 |
| 2024/09/12 | 1,900 | 1,901 | 1,843 | 1,892 | 28,200 |
| 2024/09/11 | 1,874 | 1,912 | 1,856 | 1,898 | 27,900 |
| 2024/09/10 | 1,851 | 1,918 | 1,851 | 1,880 | 15,600 |
| 2024/09/09 | 1,860 | 1,883 | 1,830 | 1,851 | 27,600 |
| 2024/09/06 | 1,951 | 1,951 | 1,892 | 1,892 | 25,700 |
| 2024/09/05 | 2,000 | 2,015 | 1,929 | 1,942 | 25,500 |
| 2024/09/04 | 1,955 | 2,028 | 1,928 | 1,970 | 48,600 |
| 2024/09/03 | 1,949 | 2,005 | 1,942 | 2,005 | 24,300 |
| 2024/09/02 | 1,997 | 2,013 | 1,940 | 1,944 | 42,500 |
| 2024/08/30 | 2,002 | 2,016 | 1,986 | 2,003 | 15,000 |
| 2024/08/29 | 1,998 | 2,025 | 1,997 | 2,014 | 14,500 |
| 2024/08/28 | 2,009 | 2,010 | 1,985 | 1,996 | 18,300 |
| 2024/08/27 | 2,008 | 2,043 | 1,990 | 2,043 | 33,800 |
| 2024/08/26 | 2,030 | 2,050 | 2,000 | 2,008 | 14,900 |
| 2024/08/23 | 2,048 | 2,048 | 2,005 | 2,048 | 13,300 |
| 2024/08/22 | 2,080 | 2,100 | 2,048 | 2,048 | 16,000 |
| 2024/08/21 | 2,139 | 2,150 | 2,070 | 2,070 | 18,400 |
| 2024/08/20 | 2,089 | 2,138 | 2,051 | 2,133 | 18,800 |
| 2024/08/19 | 2,130 | 2,144 | 2,037 | 2,059 | 36,400 |