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

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

このページの先頭へ