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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,550 | 1,585 | 1,540 | 1,578 | 36,600 |
| 2026/05/21 | 1,505 | 1,545 | 1,488 | 1,545 | 47,100 |
| 2026/05/20 | 1,500 | 1,542 | 1,470 | 1,505 | 178,600 |
| 2026/05/19 | 1,318 | 1,355 | 1,300 | 1,328 | 33,800 |
| 2026/05/18 | 1,358 | 1,360 | 1,261 | 1,292 | 60,200 |
| 2026/05/15 | 1,399 | 1,399 | 1,370 | 1,375 | 22,200 |
| 2026/05/14 | 1,402 | 1,402 | 1,389 | 1,390 | 18,500 |
| 2026/05/13 | 1,406 | 1,412 | 1,402 | 1,402 | 6,500 |
| 2026/05/12 | 1,417 | 1,417 | 1,406 | 1,409 | 7,900 |
| 2026/05/11 | 1,414 | 1,422 | 1,411 | 1,417 | 6,200 |
| 2026/05/08 | 1,412 | 1,424 | 1,412 | 1,417 | 5,700 |
| 2026/05/07 | 1,425 | 1,427 | 1,412 | 1,412 | 12,000 |
| 2026/05/01 | 1,417 | 1,428 | 1,415 | 1,417 | 7,900 |
| 2026/04/30 | 1,427 | 1,435 | 1,418 | 1,418 | 9,500 |
| 2026/04/28 | 1,428 | 1,439 | 1,428 | 1,430 | 9,000 |
| 2026/04/27 | 1,445 | 1,445 | 1,430 | 1,430 | 5,400 |
| 2026/04/24 | 1,439 | 1,440 | 1,423 | 1,438 | 11,600 |
| 2026/04/23 | 1,444 | 1,449 | 1,421 | 1,440 | 22,100 |
| 2026/04/22 | 1,498 | 1,498 | 1,443 | 1,444 | 34,000 |
| 2026/04/21 | 1,503 | 1,503 | 1,495 | 1,496 | 2,400 |
| 2026/04/20 | 1,490 | 1,511 | 1,490 | 1,503 | 9,800 |
| 2026/04/17 | 1,483 | 1,488 | 1,480 | 1,488 | 5,700 |
| 2026/04/16 | 1,478 | 1,484 | 1,470 | 1,479 | 6,800 |
| 2026/04/15 | 1,482 | 1,482 | 1,465 | 1,471 | 7,900 |
| 2026/04/14 | 1,465 | 1,480 | 1,462 | 1,473 | 13,200 |
| 2026/04/13 | 1,464 | 1,464 | 1,452 | 1,458 | 13,900 |
| 2026/04/10 | 1,482 | 1,489 | 1,459 | 1,464 | 30,000 |
| 2026/04/09 | 1,520 | 1,520 | 1,481 | 1,485 | 27,400 |
| 2026/04/08 | 1,515 | 1,518 | 1,506 | 1,517 | 6,900 |
| 2026/04/07 | 1,520 | 1,528 | 1,502 | 1,507 | 10,800 |
| 2026/04/06 | 1,510 | 1,520 | 1,498 | 1,520 | 19,400 |
| 2026/04/03 | 1,502 | 1,516 | 1,493 | 1,514 | 6,300 |
| 2026/03/27 | 1,501 | 1,526 | 1,501 | 1,514 | 8,100 |
| 2026/03/26 | 1,506 | 1,524 | 1,499 | 1,503 | 11,200 |
| 2026/03/25 | 1,525 | 1,537 | 1,510 | 1,521 | 9,600 |
| 2026/03/24 | 1,490 | 1,515 | 1,490 | 1,507 | 10,100 |
| 2026/03/23 | 1,507 | 1,509 | 1,486 | 1,486 | 34,000 |
| 2026/03/19 | 1,517 | 1,528 | 1,512 | 1,524 | 9,500 |
| 2026/03/18 | 1,513 | 1,530 | 1,513 | 1,522 | 6,500 |
| 2026/03/17 | 1,528 | 1,530 | 1,511 | 1,511 | 8,800 |
| 2026/03/16 | 1,529 | 1,531 | 1,512 | 1,513 | 11,200 |
| 2026/03/13 | 1,515 | 1,529 | 1,515 | 1,528 | 10,600 |
| 2026/03/12 | 1,536 | 1,536 | 1,526 | 1,530 | 9,800 |
| 2026/03/11 | 1,570 | 1,570 | 1,547 | 1,548 | 6,500 |
| 2026/03/10 | 1,570 | 1,570 | 1,550 | 1,568 | 6,900 |
| 2026/03/09 | 1,545 | 1,547 | 1,522 | 1,544 | 17,800 |
| 2026/03/06 | 1,555 | 1,574 | 1,555 | 1,569 | 6,300 |
| 2026/03/05 | 1,554 | 1,581 | 1,553 | 1,561 | 15,200 |
| 2026/03/04 | 1,555 | 1,560 | 1,515 | 1,530 | 51,200 |
| 2026/03/03 | 1,613 | 1,613 | 1,560 | 1,560 | 18,500 |
| 2026/03/02 | 1,595 | 1,595 | 1,577 | 1,594 | 12,000 |
| 2026/02/27 | 1,602 | 1,605 | 1,601 | 1,603 | 3,900 |
| 2026/02/26 | 1,598 | 1,609 | 1,598 | 1,609 | 7,300 |
| 2026/02/25 | 1,627 | 1,627 | 1,593 | 1,598 | 14,200 |
| 2026/02/24 | 1,572 | 1,623 | 1,572 | 1,623 | 33,000 |
| 2026/02/20 | 1,563 | 1,575 | 1,561 | 1,575 | 32,000 |
| 2026/02/19 | 1,565 | 1,578 | 1,562 | 1,569 | 5,500 |
| 2026/02/18 | 1,559 | 1,584 | 1,559 | 1,570 | 19,900 |
| 2026/02/17 | 1,560 | 1,587 | 1,558 | 1,565 | 17,400 |
| 2026/02/16 | 1,610 | 1,625 | 1,565 | 1,565 | 52,700 |
| 2026/02/13 | 1,629 | 1,629 | 1,611 | 1,625 | 15,400 |
| 2026/02/12 | 1,610 | 1,630 | 1,606 | 1,629 | 15,100 |
| 2026/02/10 | 1,597 | 1,613 | 1,594 | 1,606 | 11,200 |
| 2026/02/09 | 1,595 | 1,597 | 1,583 | 1,597 | 9,300 |
| 2026/02/06 | 1,592 | 1,592 | 1,577 | 1,582 | 4,300 |
| 2026/02/05 | 1,578 | 1,595 | 1,575 | 1,592 | 5,800 |
| 2026/02/04 | 1,586 | 1,589 | 1,577 | 1,580 | 9,000 |
| 2026/02/03 | 1,576 | 1,586 | 1,569 | 1,586 | 6,600 |
| 2026/02/02 | 1,592 | 1,598 | 1,580 | 1,580 | 9,200 |
| 2026/01/30 | 1,566 | 1,588 | 1,561 | 1,588 | 10,100 |
| 2026/01/29 | 1,556 | 1,576 | 1,540 | 1,566 | 16,700 |
| 2026/01/28 | 1,599 | 1,599 | 1,553 | 1,555 | 49,400 |
| 2026/01/27 | 1,610 | 1,610 | 1,598 | 1,599 | 10,600 |
| 2026/01/26 | 1,617 | 1,622 | 1,604 | 1,605 | 7,900 |
| 2026/01/23 | 1,628 | 1,636 | 1,616 | 1,616 | 9,200 |
| 2026/01/22 | 1,603 | 1,616 | 1,603 | 1,613 | 6,100 |
| 2026/01/21 | 1,616 | 1,616 | 1,598 | 1,603 | 31,300 |
| 2026/01/20 | 1,620 | 1,623 | 1,610 | 1,620 | 12,400 |
| 2026/01/19 | 1,630 | 1,636 | 1,620 | 1,623 | 6,300 |
| 2026/01/16 | 1,645 | 1,645 | 1,624 | 1,630 | 8,500 |
| 2026/01/15 | 1,625 | 1,657 | 1,625 | 1,639 | 24,200 |
| 2026/01/14 | 1,623 | 1,633 | 1,619 | 1,625 | 6,000 |
| 2026/01/13 | 1,640 | 1,645 | 1,620 | 1,620 | 13,200 |
| 2026/01/09 | 1,630 | 1,639 | 1,616 | 1,639 | 17,200 |
| 2026/01/08 | 1,630 | 1,642 | 1,603 | 1,642 | 25,800 |
| 2026/01/07 | 1,645 | 1,656 | 1,626 | 1,626 | 34,500 |
| 2026/01/06 | 1,621 | 1,670 | 1,621 | 1,664 | 33,500 |
| 2026/01/05 | 1,621 | 1,630 | 1,605 | 1,619 | 36,400 |
| 2025/12/30 | 1,629 | 1,629 | 1,603 | 1,604 | 32,600 |
| 2025/12/29 | 1,650 | 1,657 | 1,612 | 1,620 | 92,500 |
| 2025/12/26 | 1,682 | 1,689 | 1,675 | 1,678 | 54,600 |
| 2025/12/25 | 1,678 | 1,689 | 1,673 | 1,676 | 29,700 |
| 2025/12/24 | 1,671 | 1,685 | 1,665 | 1,675 | 39,800 |
| 2025/12/23 | 1,673 | 1,680 | 1,663 | 1,668 | 45,100 |
| 2025/12/22 | 1,695 | 1,695 | 1,662 | 1,677 | 40,400 |
| 2025/12/19 | 1,699 | 1,700 | 1,691 | 1,693 | 21,300 |
| 2025/12/18 | 1,700 | 1,700 | 1,695 | 1,695 | 12,600 |
| 2025/12/17 | 1,718 | 1,718 | 1,699 | 1,700 | 27,000 |
| 2025/12/16 | 1,746 | 1,746 | 1,712 | 1,715 | 55,500 |
| 2025/12/15 | 1,691 | 1,713 | 1,684 | 1,710 | 20,400 |
| 2025/12/12 | 1,698 | 1,716 | 1,690 | 1,690 | 15,900 |
| 2025/12/11 | 1,720 | 1,721 | 1,691 | 1,698 | 13,700 |
| 2025/12/10 | 1,693 | 1,720 | 1,691 | 1,706 | 13,400 |
| 2025/12/09 | 1,691 | 1,715 | 1,691 | 1,693 | 20,300 |
| 2025/12/08 | 1,689 | 1,690 | 1,665 | 1,681 | 22,200 |
| 2025/12/05 | 1,684 | 1,688 | 1,669 | 1,670 | 12,400 |
| 2025/12/04 | 1,678 | 1,694 | 1,673 | 1,680 | 16,500 |
| 2025/12/03 | 1,667 | 1,677 | 1,639 | 1,673 | 33,500 |
| 2025/12/02 | 1,700 | 1,700 | 1,666 | 1,666 | 16,700 |
| 2025/12/01 | 1,706 | 1,706 | 1,684 | 1,684 | 16,100 |
| 2025/11/28 | 1,696 | 1,700 | 1,691 | 1,693 | 10,600 |
| 2025/11/27 | 1,692 | 1,704 | 1,692 | 1,696 | 13,000 |
| 2025/11/26 | 1,678 | 1,699 | 1,677 | 1,690 | 20,600 |
| 2025/11/25 | 1,681 | 1,686 | 1,673 | 1,677 | 27,200 |
| 2025/11/21 | 1,677 | 1,693 | 1,671 | 1,678 | 37,600 |
| 2025/11/20 | 1,710 | 1,710 | 1,675 | 1,684 | 28,200 |
| 2025/11/19 | 1,710 | 1,723 | 1,696 | 1,696 | 14,200 |
| 2025/11/18 | 1,720 | 1,730 | 1,701 | 1,710 | 20,700 |
| 2025/11/17 | 1,745 | 1,745 | 1,692 | 1,713 | 36,300 |
| 2025/11/14 | 1,720 | 1,727 | 1,714 | 1,726 | 26,600 |
| 2025/11/13 | 1,725 | 1,725 | 1,708 | 1,722 | 12,000 |
| 2025/11/12 | 1,688 | 1,724 | 1,680 | 1,710 | 38,400 |
| 2025/11/11 | 1,710 | 1,710 | 1,677 | 1,688 | 15,800 |
| 2025/11/10 | 1,675 | 1,728 | 1,669 | 1,678 | 66,300 |
| 2025/11/07 | 1,608 | 1,654 | 1,600 | 1,654 | 24,600 |
| 2025/11/06 | 1,614 | 1,615 | 1,597 | 1,608 | 27,300 |
| 2025/11/05 | 1,647 | 1,647 | 1,578 | 1,603 | 85,400 |
| 2025/11/04 | 1,651 | 1,651 | 1,616 | 1,635 | 41,900 |
| 2025/10/31 | 1,634 | 1,634 | 1,606 | 1,614 | 78,700 |
| 2025/10/30 | 1,650 | 1,700 | 1,638 | 1,642 | 77,900 |
| 2025/10/29 | 1,707 | 1,707 | 1,650 | 1,652 | 63,300 |
| 2025/10/28 | 1,718 | 1,718 | 1,695 | 1,707 | 23,900 |
| 2025/10/27 | 1,721 | 1,728 | 1,712 | 1,718 | 52,200 |
| 2025/10/24 | 1,763 | 1,765 | 1,701 | 1,701 | 85,800 |
| 2025/10/23 | 1,790 | 1,790 | 1,771 | 1,771 | 29,900 |
| 2025/10/22 | 1,786 | 1,808 | 1,775 | 1,790 | 72,300 |
| 2025/10/21 | 1,850 | 1,850 | 1,825 | 1,826 | 13,700 |
| 2025/10/20 | 1,870 | 1,883 | 1,833 | 1,850 | 18,800 |
| 2025/10/17 | 1,871 | 1,891 | 1,858 | 1,858 | 7,800 |
| 2025/10/16 | 1,874 | 1,882 | 1,860 | 1,869 | 17,100 |
| 2025/10/15 | 1,847 | 1,875 | 1,844 | 1,874 | 19,200 |
| 2025/10/14 | 1,785 | 1,842 | 1,782 | 1,842 | 28,400 |
| 2025/10/10 | 1,811 | 1,834 | 1,804 | 1,805 | 20,600 |
| 2025/10/09 | 1,865 | 1,865 | 1,814 | 1,814 | 13,300 |
| 2025/10/08 | 1,842 | 1,850 | 1,833 | 1,844 | 9,100 |
| 2025/10/07 | 1,841 | 1,851 | 1,836 | 1,842 | 14,900 |
| 2025/10/06 | 1,825 | 1,859 | 1,824 | 1,857 | 30,100 |
| 2025/10/03 | 1,781 | 1,807 | 1,781 | 1,804 | 10,400 |
| 2025/10/02 | 1,799 | 1,799 | 1,785 | 1,786 | 8,300 |
| 2025/10/01 | 1,825 | 1,825 | 1,780 | 1,790 | 23,700 |
| 2025/09/30 | 1,813 | 1,828 | 1,806 | 1,824 | 10,600 |
| 2025/09/29 | 1,828 | 1,828 | 1,805 | 1,813 | 16,700 |
| 2025/09/26 | 1,806 | 1,830 | 1,790 | 1,828 | 25,600 |
| 2025/09/25 | 1,801 | 1,807 | 1,788 | 1,807 | 13,000 |
| 2025/09/24 | 1,806 | 1,810 | 1,786 | 1,800 | 45,500 |
| 2025/09/22 | 1,808 | 1,819 | 1,800 | 1,806 | 43,600 |
| 2025/09/19 | 1,806 | 1,818 | 1,787 | 1,808 | 40,400 |
| 2025/09/18 | 1,831 | 1,831 | 1,805 | 1,805 | 45,100 |
| 2025/09/17 | 1,860 | 1,860 | 1,833 | 1,835 | 22,700 |
| 2025/09/16 | 1,834 | 1,862 | 1,834 | 1,860 | 33,600 |
| 2025/09/12 | 1,840 | 1,854 | 1,820 | 1,840 | 46,900 |
| 2025/09/11 | 1,889 | 1,889 | 1,842 | 1,852 | 41,100 |
| 2025/09/10 | 1,899 | 1,905 | 1,883 | 1,889 | 16,200 |
| 2025/09/09 | 1,890 | 1,903 | 1,882 | 1,899 | 21,800 |
| 2025/09/08 | 1,879 | 1,914 | 1,862 | 1,890 | 40,500 |
| 2025/09/05 | 1,868 | 1,870 | 1,852 | 1,862 | 20,700 |
| 2025/09/04 | 1,848 | 1,895 | 1,844 | 1,868 | 31,100 |
| 2025/09/03 | 1,838 | 1,845 | 1,824 | 1,824 | 17,100 |
| 2025/09/02 | 1,851 | 1,862 | 1,831 | 1,835 | 15,900 |
| 2025/09/01 | 1,851 | 1,874 | 1,840 | 1,855 | 24,400 |
| 2025/08/29 | 1,867 | 1,872 | 1,854 | 1,858 | 38,500 |
| 2025/08/28 | 1,893 | 1,893 | 1,857 | 1,867 | 51,100 |
| 2025/08/27 | 1,914 | 1,915 | 1,890 | 1,896 | 29,300 |
| 2025/08/26 | 1,941 | 1,941 | 1,912 | 1,914 | 30,400 |
| 2025/08/25 | 1,980 | 1,980 | 1,936 | 1,940 | 25,300 |
| 2025/08/22 | 1,941 | 1,970 | 1,938 | 1,970 | 13,300 |
| 2025/08/21 | 1,920 | 1,955 | 1,911 | 1,941 | 16,100 |
| 2025/08/20 | 1,940 | 1,940 | 1,915 | 1,921 | 15,800 |
| 2025/08/19 | 1,951 | 1,951 | 1,934 | 1,935 | 9,900 |
| 2025/08/18 | 1,910 | 1,950 | 1,910 | 1,940 | 33,500 |
| 2025/08/15 | 1,891 | 1,964 | 1,891 | 1,910 | 92,000 |
| 2025/08/14 | 1,997 | 2,021 | 1,966 | 2,021 | 68,900 |
| 2025/08/13 | 1,963 | 1,977 | 1,943 | 1,976 | 16,800 |
| 2025/08/12 | 1,960 | 1,966 | 1,944 | 1,950 | 18,000 |
| 2025/08/08 | 1,962 | 1,962 | 1,927 | 1,942 | 25,400 |
| 2025/08/07 | 1,968 | 1,968 | 1,946 | 1,950 | 17,400 |
| 2025/08/06 | 1,986 | 2,000 | 1,960 | 1,968 | 19,500 |
| 2025/08/05 | 1,986 | 2,007 | 1,976 | 1,980 | 13,700 |
| 2025/08/04 | 1,982 | 1,993 | 1,968 | 1,986 | 10,800 |
| 2025/08/01 | 2,000 | 2,025 | 1,991 | 1,999 | 9,100 |
| 2025/07/31 | 1,977 | 2,001 | 1,977 | 2,000 | 5,400 |
| 2025/07/30 | 1,978 | 1,990 | 1,975 | 1,989 | 3,500 |
| 2025/07/29 | 1,991 | 2,000 | 1,975 | 1,978 | 15,900 |
| 2025/07/28 | 2,019 | 2,026 | 2,001 | 2,024 | 9,700 |
| 2025/07/25 | 2,011 | 2,027 | 1,999 | 2,019 | 8,800 |
| 2025/07/24 | 1,960 | 2,025 | 1,960 | 2,009 | 14,000 |
| 2025/07/23 | 1,951 | 1,979 | 1,946 | 1,961 | 14,000 |
| 2025/07/22 | 1,970 | 1,987 | 1,946 | 1,953 | 16,500 |
| 2025/07/18 | 2,011 | 2,012 | 1,964 | 1,970 | 26,400 |
| 2025/07/17 | 2,023 | 2,045 | 2,011 | 2,011 | 7,600 |