横浜魚類(7443)の株価時系列情報
横浜魚類(7443)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 | 593 | 598 | 587 | 587 | 3,800 |
| 2025/06/12 | 597 | 598 | 595 | 598 | 2,200 |
| 2025/06/11 | 600 | 600 | 599 | 600 | 1,600 |
| 2025/06/10 | 596 | 600 | 596 | 599 | 3,200 |
| 2025/06/09 | 603 | 603 | 595 | 595 | 3,100 |
| 2025/06/06 | 596 | 596 | 596 | 596 | 300 |
| 2025/06/05 | 597 | 597 | 597 | 597 | 100 |
| 2025/06/04 | 597 | 597 | 594 | 597 | 300 |
| 2025/06/03 | 599 | 599 | 590 | 594 | 1,700 |
| 2025/06/02 | 588 | 599 | 588 | 599 | 1,300 |
| 2025/05/30 | 585 | 586 | 585 | 586 | 1,100 |
| 2025/05/29 | 586 | 586 | 582 | 584 | 2,400 |
| 2025/05/27 | 589 | 598 | 589 | 593 | 1,700 |
| 2025/05/26 | 581 | 588 | 581 | 585 | 2,300 |
| 2025/05/23 | 587 | 587 | 584 | 584 | 400 |
| 2025/05/22 | 587 | 596 | 582 | 587 | 2,600 |
| 2025/05/21 | 590 | 590 | 583 | 587 | 3,600 |
| 2025/05/20 | 590 | 595 | 590 | 595 | 600 |
| 2025/05/19 | 589 | 590 | 589 | 590 | 1,100 |
| 2025/05/16 | 590 | 597 | 586 | 588 | 3,500 |
| 2025/05/15 | 590 | 590 | 590 | 590 | 3,500 |
| 2025/05/14 | 592 | 600 | 591 | 600 | 2,200 |
| 2025/05/13 | 592 | 592 | 589 | 590 | 5,600 |
| 2025/05/12 | 601 | 601 | 594 | 597 | 2,500 |
| 2025/05/09 | 596 | 602 | 594 | 599 | 5,500 |
| 2025/05/08 | 598 | 602 | 594 | 601 | 2,900 |
| 2025/05/07 | 598 | 598 | 595 | 597 | 1,400 |
| 2025/05/02 | 601 | 601 | 592 | 598 | 1,700 |
| 2025/05/01 | 600 | 600 | 593 | 599 | 2,600 |
| 2025/04/30 | 598 | 602 | 598 | 599 | 4,300 |
| 2025/04/28 | 599 | 600 | 588 | 598 | 5,000 |
| 2025/04/25 | 591 | 599 | 591 | 599 | 1,300 |
| 2025/04/24 | 592 | 599 | 590 | 599 | 3,600 |
| 2025/04/23 | 585 | 592 | 579 | 586 | 23,200 |
| 2025/04/22 | 585 | 609 | 582 | 590 | 77,500 |
| 2025/04/21 | 586 | 606 | 584 | 585 | 14,800 |
| 2025/04/18 | 586 | 586 | 586 | 586 | 500 |
| 2025/04/17 | 585 | 586 | 585 | 586 | 200 |
| 2025/04/16 | 585 | 585 | 584 | 584 | 2,300 |
| 2025/04/15 | 588 | 588 | 587 | 587 | 200 |
| 2025/04/14 | 597 | 597 | 590 | 591 | 4,500 |
| 2025/04/11 | 597 | 597 | 597 | 597 | 100 |
| 2025/04/10 | 605 | 609 | 596 | 605 | 4,800 |
| 2025/04/09 | 584 | 600 | 582 | 590 | 2,200 |
| 2025/04/08 | 588 | 589 | 583 | 585 | 6,200 |
| 2025/04/07 | 589 | 589 | 578 | 583 | 10,500 |
| 2025/04/04 | 587 | 590 | 585 | 586 | 4,500 |
| 2025/04/03 | 596 | 596 | 583 | 586 | 9,000 |
| 2025/04/02 | 598 | 603 | 594 | 602 | 3,700 |
| 2025/04/01 | 590 | 599 | 586 | 596 | 7,800 |
| 2025/03/31 | 587 | 602 | 583 | 583 | 13,600 |
| 2025/03/28 | 612 | 612 | 584 | 589 | 68,700 |
| 2025/03/27 | 616 | 623 | 615 | 618 | 104,700 |
| 2025/03/26 | 617 | 620 | 617 | 617 | 36,600 |
| 2025/03/25 | 616 | 620 | 615 | 619 | 22,200 |
| 2025/03/24 | 615 | 620 | 615 | 618 | 20,100 |
| 2025/03/21 | 615 | 619 | 614 | 619 | 13,900 |
| 2025/03/19 | 611 | 614 | 610 | 614 | 17,100 |
| 2025/03/18 | 613 | 615 | 612 | 613 | 8,400 |
| 2025/03/17 | 613 | 616 | 611 | 614 | 8,100 |
| 2025/03/14 | 610 | 616 | 610 | 616 | 12,500 |
| 2025/03/13 | 611 | 618 | 610 | 613 | 11,900 |
| 2025/03/12 | 613 | 619 | 612 | 613 | 5,300 |
| 2025/03/11 | 615 | 619 | 612 | 617 | 9,500 |
| 2025/03/10 | 615 | 616 | 614 | 615 | 2,700 |
| 2025/03/07 | 611 | 615 | 611 | 612 | 7,900 |
| 2025/03/06 | 612 | 612 | 609 | 611 | 7,400 |
| 2025/03/05 | 607 | 612 | 607 | 612 | 4,900 |
| 2025/03/04 | 608 | 608 | 607 | 608 | 5,200 |
| 2025/03/03 | 610 | 611 | 605 | 605 | 7,800 |
| 2025/02/28 | 604 | 610 | 604 | 610 | 5,400 |
| 2025/02/27 | 605 | 610 | 602 | 609 | 7,200 |
| 2025/02/26 | 604 | 610 | 602 | 605 | 9,400 |
| 2025/02/25 | 610 | 610 | 603 | 606 | 8,800 |
| 2025/02/21 | 612 | 616 | 610 | 611 | 7,500 |
| 2025/02/20 | 606 | 668 | 606 | 616 | 68,600 |
| 2025/02/19 | 608 | 610 | 606 | 606 | 4,400 |
| 2025/02/18 | 610 | 610 | 606 | 606 | 300 |
| 2025/02/17 | 605 | 612 | 605 | 612 | 3,300 |
| 2025/02/14 | 610 | 610 | 601 | 602 | 2,900 |
| 2025/02/13 | 604 | 607 | 604 | 604 | 2,000 |
| 2025/02/12 | 600 | 603 | 598 | 602 | 3,800 |
| 2025/02/10 | 609 | 609 | 601 | 608 | 8,000 |
| 2025/02/07 | 604 | 609 | 598 | 608 | 10,400 |
| 2025/02/06 | 601 | 604 | 594 | 604 | 7,100 |
| 2025/02/05 | 600 | 602 | 600 | 602 | 2,300 |
| 2025/02/04 | 593 | 600 | 593 | 600 | 2,900 |
| 2025/02/03 | 599 | 599 | 592 | 594 | 3,800 |
| 2025/01/31 | 592 | 598 | 592 | 594 | 2,500 |
| 2025/01/30 | 588 | 598 | 588 | 592 | 3,000 |
| 2025/01/29 | 590 | 590 | 590 | 590 | 900 |
| 2025/01/28 | 588 | 594 | 588 | 590 | 2,500 |
| 2025/01/27 | 595 | 595 | 590 | 590 | 5,000 |
| 2025/01/23 | 595 | 598 | 595 | 595 | 3,800 |
| 2025/01/22 | 595 | 595 | 595 | 595 | 100 |
| 2025/01/21 | 595 | 595 | 594 | 595 | 3,300 |
| 2025/01/20 | 598 | 599 | 594 | 594 | 2,900 |
| 2025/01/17 | 599 | 599 | 588 | 594 | 4,600 |
| 2025/01/16 | 598 | 600 | 598 | 599 | 1,700 |
| 2025/01/15 | 594 | 597 | 594 | 597 | 2,000 |
| 2025/01/14 | 594 | 596 | 594 | 594 | 3,600 |
| 2025/01/10 | 600 | 600 | 598 | 598 | 2,400 |
| 2025/01/09 | 596 | 598 | 591 | 598 | 4,400 |
| 2025/01/08 | 589 | 598 | 589 | 594 | 3,000 |
| 2025/01/07 | 597 | 597 | 592 | 597 | 500 |
| 2025/01/06 | 590 | 598 | 590 | 597 | 5,600 |
| 2024/12/30 | 584 | 589 | 584 | 589 | 1,300 |
| 2024/12/27 | 579 | 586 | 578 | 582 | 1,800 |
| 2024/12/26 | 577 | 580 | 577 | 580 | 4,500 |
| 2024/12/25 | 578 | 578 | 578 | 578 | 2,100 |
| 2024/12/24 | 578 | 580 | 578 | 579 | 3,700 |
| 2024/12/23 | 580 | 580 | 578 | 578 | 500 |
| 2024/12/20 | 576 | 583 | 576 | 577 | 3,900 |
| 2024/12/19 | 577 | 577 | 576 | 576 | 1,600 |
| 2024/12/18 | 586 | 590 | 580 | 580 | 3,400 |
| 2024/12/17 | 584 | 584 | 584 | 584 | 100 |
| 2024/12/16 | 590 | 592 | 582 | 582 | 4,000 |
| 2024/12/13 | 587 | 589 | 584 | 584 | 3,200 |
| 2024/12/12 | 586 | 589 | 580 | 586 | 2,600 |
| 2024/12/11 | 585 | 586 | 585 | 586 | 400 |
| 2024/12/10 | 584 | 590 | 581 | 581 | 3,400 |
| 2024/12/09 | 580 | 586 | 580 | 580 | 3,000 |
| 2024/12/06 | 581 | 581 | 580 | 580 | 1,900 |
| 2024/12/05 | 581 | 590 | 581 | 581 | 3,900 |
| 2024/12/04 | 580 | 590 | 580 | 585 | 5,900 |
| 2024/12/03 | 578 | 580 | 577 | 577 | 3,000 |
| 2024/12/02 | 577 | 578 | 574 | 578 | 2,300 |
| 2024/11/29 | 575 | 577 | 574 | 577 | 3,100 |
| 2024/11/28 | 575 | 575 | 571 | 571 | 200 |
| 2024/11/27 | 570 | 575 | 569 | 575 | 2,400 |
| 2024/11/26 | 572 | 572 | 566 | 570 | 2,300 |
| 2024/11/25 | 573 | 574 | 567 | 574 | 2,900 |
| 2024/11/22 | 569 | 569 | 566 | 567 | 1,100 |
| 2024/11/21 | 565 | 568 | 565 | 565 | 1,800 |
| 2024/11/20 | 565 | 565 | 563 | 563 | 2,700 |
| 2024/11/19 | 563 | 565 | 563 | 565 | 2,000 |
| 2024/11/18 | 562 | 565 | 561 | 563 | 4,700 |
| 2024/11/15 | 563 | 565 | 560 | 562 | 4,800 |
| 2024/11/14 | 563 | 563 | 561 | 562 | 1,200 |
| 2024/11/13 | 563 | 563 | 562 | 562 | 400 |
| 2024/11/12 | 561 | 563 | 561 | 563 | 700 |
| 2024/11/11 | 561 | 562 | 560 | 562 | 2,300 |
| 2024/11/08 | 565 | 580 | 559 | 559 | 15,300 |
| 2024/11/07 | 561 | 564 | 561 | 564 | 1,300 |
| 2024/11/06 | 561 | 561 | 559 | 559 | 2,200 |
| 2024/11/05 | 560 | 563 | 560 | 561 | 500 |
| 2024/11/01 | 560 | 563 | 559 | 559 | 1,700 |
| 2024/10/31 | 560 | 560 | 560 | 560 | 100 |
| 2024/10/30 | 559 | 559 | 559 | 559 | 1,100 |
| 2024/10/29 | 559 | 559 | 559 | 559 | 400 |
| 2024/10/28 | 558 | 560 | 558 | 559 | 1,600 |
| 2024/10/25 | 558 | 558 | 558 | 558 | 1,000 |
| 2024/10/24 | 562 | 562 | 560 | 560 | 3,400 |
| 2024/10/23 | 563 | 569 | 562 | 562 | 1,300 |
| 2024/10/22 | 562 | 565 | 561 | 561 | 2,200 |
| 2024/10/21 | 562 | 562 | 562 | 562 | 300 |
| 2024/10/18 | 561 | 562 | 561 | 562 | 300 |
| 2024/10/17 | 562 | 562 | 561 | 561 | 1,200 |
| 2024/10/16 | 562 | 563 | 562 | 562 | 2,700 |
| 2024/10/15 | 565 | 565 | 562 | 562 | 1,200 |
| 2024/10/11 | 565 | 566 | 565 | 565 | 4,300 |
| 2024/10/10 | 568 | 568 | 563 | 564 | 1,400 |
| 2024/10/09 | 569 | 569 | 567 | 568 | 1,500 |
| 2024/10/08 | 567 | 567 | 564 | 565 | 1,200 |
| 2024/10/07 | 568 | 568 | 566 | 566 | 7,100 |
| 2024/10/04 | 561 | 563 | 561 | 563 | 2,400 |
| 2024/10/03 | 558 | 560 | 557 | 560 | 2,100 |
| 2024/10/02 | 556 | 558 | 556 | 557 | 2,900 |
| 2024/10/01 | 557 | 566 | 557 | 558 | 2,200 |
| 2024/09/30 | 555 | 560 | 555 | 557 | 2,500 |
| 2024/09/27 | 558 | 558 | 556 | 558 | 900 |
| 2024/09/26 | 558 | 558 | 557 | 557 | 1,700 |
| 2024/09/25 | 558 | 558 | 557 | 557 | 300 |
| 2024/09/24 | 557 | 558 | 557 | 558 | 2,100 |
| 2024/09/20 | 563 | 563 | 555 | 557 | 2,000 |
| 2024/09/19 | 557 | 563 | 557 | 563 | 1,100 |
| 2024/09/18 | 557 | 557 | 556 | 556 | 1,100 |
| 2024/09/17 | 556 | 557 | 555 | 555 | 4,000 |
| 2024/09/13 | 562 | 562 | 557 | 557 | 300 |
| 2024/09/12 | 564 | 564 | 557 | 557 | 3,300 |
| 2024/09/11 | 561 | 565 | 560 | 564 | 3,500 |
| 2024/09/10 | 559 | 565 | 559 | 565 | 1,100 |
| 2024/09/09 | 555 | 565 | 555 | 558 | 3,800 |
| 2024/09/06 | 558 | 559 | 555 | 559 | 2,300 |
| 2024/09/05 | 558 | 559 | 558 | 558 | 600 |
| 2024/09/04 | 555 | 559 | 555 | 558 | 1,700 |
| 2024/09/03 | 557 | 558 | 555 | 557 | 4,100 |
| 2024/09/02 | 561 | 561 | 556 | 556 | 2,500 |
| 2024/08/30 | 558 | 558 | 558 | 558 | 300 |
| 2024/08/29 | 559 | 559 | 559 | 559 | 2,800 |
| 2024/08/28 | 555 | 556 | 555 | 556 | 1,200 |
| 2024/08/27 | 558 | 560 | 558 | 560 | 200 |
| 2024/08/26 | 558 | 558 | 557 | 557 | 1,200 |
| 2024/08/23 | 567 | 567 | 558 | 559 | 3,300 |
| 2024/08/22 | 562 | 567 | 560 | 567 | 3,100 |
| 2024/08/21 | 565 | 565 | 561 | 562 | 1,200 |
| 2024/08/20 | 560 | 562 | 559 | 562 | 1,500 |
| 2024/08/19 | 557 | 557 | 557 | 557 | 400 |
| 2024/08/16 | 565 | 565 | 555 | 555 | 3,400 |
| 2024/08/15 | 554 | 555 | 553 | 555 | 2,300 |