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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,992 | 2,108 | 1,952 | 2,080 | 91,100 |
| 2024/08/15 | 2,155 | 2,155 | 1,981 | 1,989 | 121,600 |
| 2024/08/14 | 2,106 | 2,187 | 2,100 | 2,136 | 62,900 |
| 2024/08/13 | 2,024 | 2,126 | 2,024 | 2,106 | 19,600 |
| 2024/08/09 | 1,973 | 2,049 | 1,973 | 1,996 | 7,900 |
| 2024/08/08 | 1,939 | 2,030 | 1,939 | 1,970 | 6,300 |
| 2024/08/07 | 1,904 | 2,039 | 1,904 | 1,978 | 31,200 |
| 2024/08/06 | 1,950 | 1,958 | 1,819 | 1,904 | 61,000 |
| 2024/08/05 | 1,814 | 1,921 | 1,695 | 1,750 | 110,400 |
| 2024/08/02 | 2,008 | 2,040 | 1,969 | 1,972 | 84,500 |
| 2024/08/01 | 2,089 | 2,089 | 2,047 | 2,058 | 25,700 |
| 2024/07/31 | 2,069 | 2,111 | 2,052 | 2,100 | 26,100 |
| 2024/07/30 | 2,105 | 2,109 | 2,068 | 2,097 | 36,200 |
| 2024/07/29 | 2,116 | 2,155 | 2,093 | 2,155 | 14,900 |
| 2024/07/26 | 2,138 | 2,145 | 2,095 | 2,095 | 18,100 |
| 2024/07/25 | 2,102 | 2,149 | 2,093 | 2,149 | 20,600 |
| 2024/07/24 | 2,139 | 2,174 | 2,099 | 2,148 | 23,300 |
| 2024/07/23 | 2,143 | 2,185 | 2,140 | 2,155 | 31,900 |
| 2024/07/22 | 2,170 | 2,173 | 2,120 | 2,144 | 52,300 |
| 2024/07/19 | 2,230 | 2,230 | 2,165 | 2,193 | 55,200 |
| 2024/07/18 | 2,228 | 2,255 | 2,214 | 2,220 | 26,300 |
| 2024/07/17 | 2,278 | 2,284 | 2,234 | 2,241 | 20,300 |
| 2024/07/16 | 2,300 | 2,300 | 2,249 | 2,278 | 26,400 |
| 2024/07/12 | 2,287 | 2,340 | 2,287 | 2,306 | 22,300 |
| 2024/07/11 | 2,251 | 2,305 | 2,251 | 2,303 | 21,800 |
| 2024/07/10 | 2,259 | 2,262 | 2,224 | 2,241 | 36,900 |
| 2024/07/09 | 2,265 | 2,294 | 2,260 | 2,261 | 7,300 |
| 2024/07/08 | 2,310 | 2,310 | 2,256 | 2,265 | 24,300 |
| 2024/07/05 | 2,320 | 2,320 | 2,291 | 2,297 | 17,800 |
| 2024/07/04 | 2,325 | 2,344 | 2,306 | 2,314 | 18,000 |
| 2024/07/03 | 2,353 | 2,357 | 2,324 | 2,324 | 9,800 |
| 2024/07/02 | 2,357 | 2,357 | 2,326 | 2,338 | 16,100 |
| 2024/07/01 | 2,336 | 2,370 | 2,314 | 2,357 | 16,200 |
| 2024/06/28 | 2,359 | 2,359 | 2,290 | 2,334 | 29,300 |
| 2024/06/27 | 2,400 | 2,429 | 2,355 | 2,355 | 16,100 |
| 2024/06/26 | 2,420 | 2,437 | 2,388 | 2,407 | 14,800 |
| 2024/06/25 | 2,385 | 2,444 | 2,383 | 2,420 | 21,700 |
| 2024/06/24 | 2,394 | 2,408 | 2,360 | 2,396 | 11,000 |
| 2024/06/21 | 2,366 | 2,415 | 2,366 | 2,375 | 16,700 |
| 2024/06/20 | 2,355 | 2,403 | 2,337 | 2,365 | 24,500 |
| 2024/06/19 | 2,439 | 2,443 | 2,351 | 2,351 | 37,600 |
| 2024/06/18 | 2,370 | 2,440 | 2,338 | 2,439 | 34,300 |
| 2024/06/17 | 2,316 | 2,449 | 2,300 | 2,378 | 68,000 |
| 2024/06/14 | 2,329 | 2,329 | 2,268 | 2,272 | 17,300 |
| 2024/06/13 | 2,337 | 2,345 | 2,267 | 2,291 | 18,800 |
| 2024/06/12 | 2,346 | 2,408 | 2,337 | 2,337 | 21,300 |
| 2024/06/11 | 2,337 | 2,372 | 2,315 | 2,346 | 19,100 |
| 2024/06/10 | 2,283 | 2,337 | 2,261 | 2,337 | 18,000 |
| 2024/06/07 | 2,274 | 2,280 | 2,250 | 2,273 | 12,600 |
| 2024/06/06 | 2,280 | 2,281 | 2,220 | 2,255 | 15,100 |
| 2024/06/05 | 2,310 | 2,310 | 2,252 | 2,273 | 22,600 |
| 2024/06/04 | 2,285 | 2,322 | 2,275 | 2,305 | 32,700 |
| 2024/06/03 | 2,254 | 2,294 | 2,249 | 2,275 | 34,700 |
| 2024/05/31 | 2,160 | 2,222 | 2,160 | 2,222 | 20,300 |
| 2024/05/30 | 2,185 | 2,203 | 2,150 | 2,176 | 39,000 |
| 2024/05/29 | 2,273 | 2,301 | 2,210 | 2,210 | 44,700 |
| 2024/05/28 | 2,300 | 2,349 | 2,256 | 2,278 | 31,000 |
| 2024/05/27 | 2,255 | 2,293 | 2,225 | 2,283 | 34,500 |
| 2024/05/24 | 2,275 | 2,293 | 2,240 | 2,255 | 72,600 |
| 2024/05/23 | 2,378 | 2,411 | 2,310 | 2,316 | 92,400 |
| 2024/05/22 | 2,428 | 2,443 | 2,371 | 2,392 | 44,500 |
| 2024/05/21 | 2,482 | 2,518 | 2,412 | 2,429 | 61,700 |
| 2024/05/20 | 2,477 | 2,560 | 2,453 | 2,477 | 62,900 |
| 2024/05/17 | 2,517 | 2,546 | 2,420 | 2,460 | 99,000 |
| 2024/05/16 | 2,537 | 2,613 | 2,430 | 2,558 | 149,200 |
| 2024/05/15 | 2,820 | 2,838 | 2,715 | 2,737 | 66,300 |
| 2024/05/14 | 2,790 | 2,821 | 2,769 | 2,810 | 38,700 |
| 2024/05/13 | 2,830 | 2,860 | 2,741 | 2,773 | 39,900 |
| 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 |