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 |
|---|---|---|---|---|---|
| 2024/05/10 | 2,866 | 2,902 | 2,767 | 2,830 | 41,200 |
| 2024/05/09 | 2,968 | 2,989 | 2,836 | 2,894 | 45,100 |
| 2024/05/08 | 2,886 | 2,998 | 2,848 | 2,969 | 85,400 |
| 2024/05/07 | 2,896 | 2,896 | 2,831 | 2,836 | 15,600 |
| 2024/05/02 | 2,772 | 2,860 | 2,764 | 2,801 | 20,600 |
| 2024/05/01 | 2,862 | 2,862 | 2,735 | 2,755 | 24,900 |
| 2024/04/30 | 2,770 | 2,854 | 2,756 | 2,816 | 25,600 |
| 2024/04/26 | 2,720 | 2,769 | 2,700 | 2,748 | 19,800 |
| 2024/04/25 | 2,765 | 2,766 | 2,701 | 2,701 | 18,600 |
| 2024/04/24 | 2,735 | 2,824 | 2,721 | 2,788 | 32,800 |
| 2024/04/23 | 2,727 | 2,734 | 2,669 | 2,701 | 20,400 |
| 2024/04/22 | 2,731 | 2,773 | 2,676 | 2,727 | 27,800 |
| 2024/04/19 | 2,815 | 2,875 | 2,655 | 2,705 | 44,000 |
| 2024/04/18 | 2,752 | 2,857 | 2,731 | 2,831 | 47,500 |
| 2024/04/17 | 2,992 | 2,993 | 2,730 | 2,773 | 121,200 |
| 2024/04/16 | 2,875 | 3,140 | 2,875 | 2,992 | 114,400 |
| 2024/04/15 | 2,880 | 2,949 | 2,872 | 2,875 | 24,800 |
| 2024/04/12 | 2,898 | 2,923 | 2,850 | 2,883 | 47,300 |
| 2024/04/11 | 2,954 | 2,968 | 2,877 | 2,898 | 53,800 |
| 2024/04/10 | 3,010 | 3,055 | 2,985 | 2,985 | 20,300 |
| 2024/04/09 | 3,020 | 3,090 | 2,996 | 3,020 | 33,900 |
| 2024/04/08 | 2,963 | 3,070 | 2,919 | 3,020 | 58,600 |
| 2024/04/05 | 3,030 | 3,065 | 2,934 | 2,942 | 66,400 |
| 2024/04/04 | 3,145 | 3,145 | 3,025 | 3,035 | 58,800 |
| 2024/04/03 | 3,125 | 3,165 | 3,075 | 3,115 | 62,300 |
| 2024/04/02 | 3,195 | 3,265 | 3,125 | 3,125 | 41,600 |
| 2024/04/01 | 3,250 | 3,315 | 3,165 | 3,195 | 50,800 |
| 2024/03/29 | 3,275 | 3,370 | 3,245 | 3,250 | 56,500 |
| 2024/03/28 | 3,410 | 3,450 | 3,230 | 3,275 | 99,500 |
| 2024/03/27 | 3,325 | 3,445 | 3,310 | 3,385 | 78,600 |
| 2024/03/26 | 3,315 | 3,355 | 3,260 | 3,340 | 58,600 |
| 2024/03/25 | 3,340 | 3,400 | 3,245 | 3,315 | 66,400 |
| 2024/03/22 | 3,325 | 3,400 | 3,240 | 3,345 | 94,000 |
| 2024/03/21 | 3,500 | 3,535 | 3,340 | 3,355 | 140,200 |
| 2024/03/19 | 3,305 | 3,440 | 3,270 | 3,420 | 122,700 |
| 2024/03/18 | 3,405 | 3,445 | 3,170 | 3,320 | 102,400 |
| 2024/03/15 | 3,230 | 3,350 | 3,210 | 3,340 | 115,500 |
| 2024/03/14 | 3,180 | 3,255 | 3,060 | 3,130 | 105,100 |
| 2024/03/13 | 3,260 | 3,345 | 3,100 | 3,145 | 119,700 |
| 2024/03/12 | 3,065 | 3,300 | 3,050 | 3,255 | 184,900 |
| 2024/03/11 | 2,970 | 3,195 | 2,905 | 3,085 | 113,500 |
| 2024/03/08 | 3,085 | 3,170 | 2,990 | 3,035 | 160,500 |
| 2024/03/07 | 2,853 | 3,035 | 2,835 | 3,015 | 277,500 |
| 2024/03/06 | 2,634 | 2,810 | 2,623 | 2,753 | 94,800 |
| 2024/03/05 | 2,685 | 2,710 | 2,602 | 2,650 | 36,900 |
| 2024/03/04 | 2,653 | 2,726 | 2,653 | 2,666 | 66,200 |
| 2024/03/01 | 2,756 | 2,807 | 2,653 | 2,653 | 75,700 |
| 2024/02/29 | 2,964 | 2,971 | 2,740 | 2,755 | 195,300 |
| 2024/02/28 | 2,650 | 3,055 | 2,650 | 2,985 | 526,800 |
| 2024/02/27 | 2,526 | 2,640 | 2,445 | 2,625 | 149,900 |
| 2024/02/26 | 2,410 | 2,587 | 2,410 | 2,535 | 180,100 |
| 2024/02/22 | 2,473 | 2,475 | 2,390 | 2,400 | 64,800 |
| 2024/02/21 | 2,451 | 2,509 | 2,383 | 2,437 | 127,000 |
| 2024/02/20 | 2,431 | 2,490 | 2,426 | 2,440 | 85,500 |
| 2024/02/19 | 2,343 | 2,480 | 2,319 | 2,386 | 129,700 |
| 2024/02/16 | 2,391 | 2,391 | 2,262 | 2,310 | 171,200 |
| 2024/02/15 | 2,435 | 2,450 | 2,191 | 2,403 | 470,600 |
| 2024/02/14 | 2,500 | 2,688 | 2,480 | 2,635 | 223,000 |
| 2024/02/13 | 2,599 | 2,624 | 2,508 | 2,522 | 111,000 |
| 2024/02/09 | 2,446 | 2,573 | 2,413 | 2,553 | 91,400 |
| 2024/02/08 | 2,405 | 2,496 | 2,316 | 2,446 | 131,500 |
| 2024/02/07 | 2,522 | 2,540 | 2,401 | 2,411 | 126,500 |
| 2024/02/06 | 2,500 | 2,524 | 2,443 | 2,494 | 104,800 |
| 2024/02/05 | 2,682 | 2,682 | 2,462 | 2,526 | 209,000 |
| 2024/02/02 | 2,705 | 2,709 | 2,610 | 2,640 | 89,200 |
| 2024/02/01 | 2,741 | 2,790 | 2,650 | 2,700 | 134,500 |
| 2024/01/31 | 2,780 | 2,873 | 2,687 | 2,788 | 180,200 |
| 2024/01/30 | 2,594 | 2,820 | 2,561 | 2,790 | 241,600 |
| 2024/01/29 | 2,625 | 2,635 | 2,533 | 2,573 | 74,200 |
| 2024/01/26 | 2,630 | 2,666 | 2,567 | 2,608 | 89,300 |
| 2024/01/25 | 2,680 | 2,681 | 2,595 | 2,641 | 120,100 |
| 2024/01/24 | 2,714 | 2,760 | 2,604 | 2,695 | 140,900 |
| 2024/01/23 | 2,700 | 2,828 | 2,698 | 2,716 | 292,900 |
| 2024/01/22 | 2,632 | 2,700 | 2,590 | 2,700 | 200,800 |
| 2024/01/19 | 2,549 | 2,677 | 2,515 | 2,614 | 340,500 |
| 2024/01/18 | 2,449 | 2,566 | 2,370 | 2,566 | 362,200 |
| 2024/01/17 | 2,359 | 2,405 | 2,270 | 2,390 | 225,900 |
| 2024/01/16 | 2,230 | 2,378 | 2,205 | 2,325 | 246,300 |
| 2024/01/15 | 2,220 | 2,230 | 2,166 | 2,186 | 162,200 |
| 2024/01/12 | 2,301 | 2,383 | 2,230 | 2,237 | 254,600 |
| 2024/01/11 | 2,379 | 2,410 | 2,233 | 2,326 | 324,000 |
| 2024/01/10 | 2,544 | 2,548 | 2,327 | 2,358 | 803,500 |
| 2024/01/09 | 2,230 | 2,462 | 2,228 | 2,455 | 618,700 |
| 2024/01/05 | 2,282 | 2,379 | 2,210 | 2,230 | 471,600 |
| 2024/01/04 | 2,160 | 2,340 | 2,120 | 2,279 | 812,100 |
| 2023/12/29 | 1,985 | 2,276 | 1,983 | 2,194 | 952,300 |
| 2023/12/28 | 1,907 | 2,090 | 1,907 | 2,011 | 1,075,000 |
| 2023/12/27 | 1,863 | 1,928 | 1,860 | 1,907 | 297,500 |
| 2023/12/26 | 1,850 | 2,013 | 1,814 | 1,899 | 873,200 |
| 2023/12/25 | 1,797 | 1,865 | 1,765 | 1,800 | 205,300 |
| 2023/12/22 | 1,798 | 1,844 | 1,770 | 1,821 | 208,200 |
| 2023/12/21 | 1,890 | 1,898 | 1,797 | 1,810 | 269,400 |
| 2023/12/20 | 1,880 | 1,920 | 1,793 | 1,880 | 914,000 |
| 2023/12/19 | 1,960 | 2,080 | 1,859 | 1,906 | 3,269,100 |
| 2023/12/18 | 1,700 | 1,985 | 1,656 | 1,911 | 1,995,900 |
| 2023/12/15 | 1,822 | 1,888 | 1,610 | 1,680 | 3,865,300 |