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 |
|---|---|---|---|---|---|
| 2024/04/19 | 571 | 572 | 566 | 568 | 3,100 |
| 2024/04/18 | 569 | 571 | 568 | 571 | 2,800 |
| 2024/04/17 | 569 | 569 | 569 | 569 | 1,000 |
| 2024/04/16 | 563 | 569 | 562 | 569 | 2,200 |
| 2024/04/15 | 566 | 566 | 561 | 563 | 2,800 |
| 2024/04/12 | 566 | 566 | 566 | 566 | 1,400 |
| 2024/04/11 | 570 | 570 | 566 | 566 | 2,800 |
| 2024/04/10 | 567 | 577 | 567 | 571 | 1,500 |
| 2024/04/09 | 569 | 569 | 566 | 566 | 2,500 |
| 2024/04/08 | 568 | 569 | 568 | 568 | 3,500 |
| 2024/04/05 | 569 | 569 | 565 | 565 | 5,800 |
| 2024/04/04 | 583 | 583 | 569 | 569 | 8,500 |
| 2024/04/03 | 573 | 585 | 573 | 577 | 5,100 |
| 2024/04/02 | 569 | 572 | 567 | 572 | 8,000 |
| 2024/04/01 | 571 | 573 | 564 | 567 | 11,100 |
| 2024/03/29 | 580 | 582 | 570 | 572 | 16,100 |
| 2024/03/28 | 586 | 596 | 575 | 580 | 53,700 |
| 2024/03/27 | 604 | 610 | 602 | 605 | 121,600 |
| 2024/03/26 | 606 | 610 | 604 | 610 | 35,800 |
| 2024/03/25 | 603 | 607 | 603 | 606 | 24,200 |
| 2024/03/22 | 602 | 605 | 600 | 602 | 15,200 |
| 2024/03/21 | 599 | 603 | 597 | 602 | 13,900 |
| 2024/03/19 | 603 | 603 | 597 | 600 | 11,300 |
| 2024/03/18 | 600 | 603 | 596 | 603 | 9,400 |
| 2024/03/15 | 596 | 605 | 595 | 604 | 5,500 |
| 2024/03/14 | 591 | 598 | 591 | 598 | 6,900 |
| 2024/03/13 | 594 | 605 | 593 | 598 | 3,600 |
| 2024/03/12 | 597 | 599 | 595 | 595 | 4,100 |
| 2024/03/11 | 600 | 607 | 599 | 599 | 10,200 |
| 2024/03/08 | 597 | 604 | 597 | 604 | 10,700 |
| 2024/03/07 | 596 | 601 | 595 | 600 | 10,000 |
| 2024/03/06 | 600 | 600 | 596 | 596 | 4,100 |
| 2024/03/05 | 595 | 600 | 595 | 600 | 4,600 |
| 2024/03/04 | 597 | 600 | 597 | 599 | 8,500 |
| 2024/03/01 | 597 | 600 | 595 | 599 | 9,300 |
| 2024/02/29 | 595 | 598 | 590 | 598 | 3,400 |
| 2024/02/28 | 590 | 597 | 587 | 595 | 7,800 |
| 2024/02/27 | 588 | 591 | 585 | 585 | 5,400 |
| 2024/02/26 | 606 | 606 | 584 | 587 | 12,200 |
| 2024/02/22 | 605 | 605 | 595 | 600 | 7,400 |
| 2024/02/21 | 603 | 608 | 595 | 595 | 5,100 |
| 2024/02/20 | 596 | 612 | 596 | 603 | 8,900 |
| 2024/02/19 | 589 | 594 | 589 | 594 | 2,300 |
| 2024/02/16 | 590 | 590 | 587 | 587 | 1,500 |
| 2024/02/15 | 590 | 590 | 585 | 587 | 1,700 |
| 2024/02/14 | 590 | 590 | 585 | 585 | 700 |
| 2024/02/13 | 589 | 598 | 582 | 589 | 6,400 |
| 2024/02/09 | 589 | 599 | 579 | 581 | 25,800 |
| 2024/02/08 | 605 | 613 | 600 | 602 | 14,100 |
| 2024/02/07 | 603 | 605 | 597 | 605 | 11,800 |
| 2024/02/06 | 597 | 602 | 596 | 602 | 6,800 |
| 2024/02/05 | 594 | 596 | 592 | 595 | 7,000 |
| 2024/02/02 | 590 | 593 | 589 | 589 | 2,700 |
| 2024/02/01 | 584 | 587 | 583 | 587 | 5,400 |
| 2024/01/31 | 580 | 585 | 576 | 581 | 5,500 |
| 2024/01/30 | 576 | 582 | 576 | 582 | 4,500 |
| 2024/01/29 | 576 | 578 | 576 | 576 | 4,600 |
| 2024/01/26 | 578 | 582 | 578 | 578 | 5,300 |
| 2024/01/25 | 576 | 581 | 576 | 581 | 5,500 |
| 2024/01/24 | 577 | 580 | 577 | 579 | 5,200 |
| 2024/01/23 | 577 | 580 | 577 | 579 | 3,300 |
| 2024/01/22 | 580 | 582 | 577 | 577 | 6,200 |
| 2024/01/19 | 577 | 579 | 577 | 577 | 5,800 |
| 2024/01/18 | 579 | 580 | 576 | 579 | 4,000 |
| 2024/01/17 | 579 | 579 | 576 | 578 | 2,100 |
| 2024/01/16 | 578 | 579 | 575 | 575 | 2,600 |
| 2024/01/15 | 573 | 580 | 573 | 578 | 3,900 |
| 2024/01/12 | 573 | 573 | 569 | 573 | 3,000 |
| 2024/01/11 | 573 | 573 | 569 | 573 | 800 |
| 2024/01/10 | 566 | 575 | 566 | 574 | 6,000 |
| 2024/01/09 | 572 | 575 | 565 | 572 | 5,400 |
| 2024/01/05 | 566 | 572 | 565 | 572 | 7,000 |
| 2024/01/04 | 563 | 565 | 563 | 565 | 1,400 |
| 2023/12/29 | 560 | 563 | 560 | 562 | 900 |
| 2023/12/28 | 558 | 559 | 558 | 559 | 1,000 |
| 2023/12/27 | 562 | 564 | 558 | 559 | 4,000 |
| 2023/12/26 | 562 | 562 | 557 | 557 | 1,400 |
| 2023/12/25 | 560 | 562 | 556 | 562 | 3,200 |
| 2023/12/22 | 560 | 560 | 556 | 560 | 1,900 |
| 2023/12/21 | 562 | 562 | 557 | 562 | 2,300 |
| 2023/12/20 | 562 | 563 | 562 | 563 | 1,200 |
| 2023/12/19 | 563 | 563 | 562 | 562 | 1,900 |
| 2023/12/18 | 561 | 562 | 561 | 562 | 3,300 |
| 2023/12/15 | 560 | 562 | 560 | 562 | 4,000 |
| 2023/12/14 | 556 | 559 | 555 | 555 | 5,100 |
| 2023/12/13 | 555 | 558 | 555 | 556 | 1,700 |
| 2023/12/12 | 558 | 558 | 553 | 554 | 3,200 |
| 2023/12/11 | 555 | 555 | 555 | 555 | 2,000 |
| 2023/12/08 | 551 | 555 | 551 | 551 | 3,500 |
| 2023/12/07 | 556 | 556 | 552 | 552 | 200 |
| 2023/12/06 | 551 | 555 | 551 | 553 | 2,500 |
| 2023/12/05 | 551 | 551 | 550 | 551 | 1,400 |
| 2023/12/04 | 552 | 552 | 551 | 551 | 6,400 |
| 2023/12/01 | 558 | 558 | 558 | 558 | 100 |
| 2023/11/30 | 551 | 559 | 551 | 559 | 2,800 |
| 2023/11/29 | 551 | 552 | 551 | 552 | 2,200 |
| 2023/11/28 | 555 | 556 | 552 | 555 | 2,400 |
| 2023/11/27 | 550 | 555 | 549 | 552 | 3,900 |
| 2023/11/24 | 550 | 555 | 550 | 550 | 4,800 |
| 2023/11/22 | 551 | 551 | 549 | 549 | 2,700 |
| 2023/11/21 | 550 | 551 | 549 | 549 | 2,800 |
| 2023/11/20 | 552 | 552 | 551 | 551 | 1,200 |
| 2023/11/17 | 549 | 554 | 549 | 552 | 3,800 |
| 2023/11/16 | 548 | 553 | 548 | 549 | 8,600 |
| 2023/11/15 | 552 | 552 | 550 | 550 | 2,500 |
| 2023/11/14 | 549 | 554 | 549 | 552 | 3,100 |
| 2023/11/13 | 553 | 553 | 548 | 549 | 2,400 |
| 2023/11/10 | 554 | 554 | 549 | 551 | 2,300 |
| 2023/11/09 | 552 | 552 | 549 | 549 | 200 |
| 2023/11/08 | 548 | 552 | 548 | 552 | 500 |
| 2023/11/07 | 547 | 548 | 545 | 548 | 1,500 |
| 2023/11/06 | 544 | 550 | 544 | 550 | 4,500 |
| 2023/11/02 | 549 | 553 | 543 | 543 | 4,300 |
| 2023/11/01 | 545 | 549 | 545 | 549 | 1,700 |
| 2023/10/31 | 549 | 551 | 542 | 543 | 7,300 |
| 2023/10/30 | 541 | 547 | 541 | 543 | 2,600 |
| 2023/10/27 | 541 | 541 | 541 | 541 | 3,100 |
| 2023/10/26 | 543 | 543 | 543 | 543 | 300 |
| 2023/10/25 | 543 | 543 | 541 | 541 | 200 |
| 2023/10/24 | 542 | 546 | 540 | 541 | 3,200 |
| 2023/10/23 | 543 | 546 | 540 | 541 | 3,700 |
| 2023/10/20 | 548 | 548 | 546 | 546 | 1,400 |
| 2023/10/19 | 541 | 548 | 541 | 548 | 2,300 |
| 2023/10/18 | 541 | 548 | 540 | 545 | 2,800 |
| 2023/10/17 | 539 | 542 | 539 | 539 | 1,700 |
| 2023/10/16 | 542 | 542 | 538 | 539 | 3,100 |
| 2023/10/13 | 545 | 548 | 541 | 548 | 3,500 |
| 2023/10/12 | 546 | 546 | 541 | 546 | 500 |
| 2023/10/11 | 546 | 547 | 545 | 547 | 2,600 |
| 2023/10/06 | 541 | 548 | 537 | 548 | 1,600 |
| 2023/10/05 | 531 | 540 | 531 | 538 | 2,500 |
| 2023/10/04 | 535 | 547 | 531 | 535 | 5,600 |
| 2023/10/03 | 543 | 543 | 538 | 538 | 1,500 |
| 2023/10/02 | 547 | 547 | 544 | 544 | 1,900 |
| 2023/09/29 | 547 | 547 | 543 | 545 | 2,300 |
| 2023/09/28 | 541 | 541 | 535 | 541 | 2,700 |
| 2023/09/27 | 535 | 535 | 531 | 531 | 1,400 |
| 2023/09/26 | 536 | 536 | 535 | 536 | 1,600 |
| 2023/09/25 | 535 | 543 | 535 | 539 | 1,400 |
| 2023/09/22 | 534 | 535 | 534 | 535 | 2,400 |
| 2023/09/21 | 545 | 545 | 534 | 534 | 2,800 |
| 2023/09/20 | 536 | 541 | 531 | 541 | 4,900 |
| 2023/09/19 | 539 | 541 | 531 | 533 | 5,400 |
| 2023/09/15 | 531 | 536 | 531 | 534 | 1,100 |
| 2023/09/14 | 530 | 535 | 527 | 535 | 4,600 |
| 2023/09/13 | 538 | 538 | 526 | 529 | 12,600 |
| 2023/09/12 | 540 | 540 | 537 | 537 | 1,800 |
| 2023/09/11 | 545 | 545 | 541 | 541 | 1,900 |
| 2023/09/08 | 542 | 543 | 542 | 543 | 1,800 |
| 2023/09/07 | 541 | 544 | 541 | 543 | 2,300 |
| 2023/09/06 | 544 | 544 | 541 | 541 | 3,000 |
| 2023/09/05 | 547 | 548 | 538 | 548 | 1,400 |
| 2023/09/04 | 540 | 543 | 536 | 536 | 2,500 |
| 2023/09/01 | 537 | 538 | 537 | 538 | 1,800 |
| 2023/08/31 | 538 | 538 | 538 | 538 | 100 |
| 2023/08/30 | 535 | 538 | 535 | 538 | 2,100 |
| 2023/08/29 | 537 | 538 | 534 | 534 | 1,400 |
| 2023/08/28 | 538 | 538 | 532 | 532 | 2,200 |
| 2023/08/25 | 535 | 537 | 532 | 534 | 2,700 |
| 2023/08/24 | 534 | 534 | 534 | 534 | 1,100 |
| 2023/08/23 | 536 | 537 | 532 | 537 | 1,500 |
| 2023/08/22 | 532 | 533 | 532 | 533 | 1,200 |
| 2023/08/21 | 532 | 532 | 532 | 532 | 200 |
| 2023/08/18 | 537 | 537 | 532 | 535 | 3,700 |
| 2023/08/17 | 535 | 536 | 535 | 535 | 1,500 |
| 2023/08/15 | 536 | 536 | 532 | 532 | 300 |
| 2023/08/14 | 532 | 536 | 530 | 536 | 2,600 |
| 2023/08/10 | 531 | 531 | 530 | 531 | 300 |
| 2023/08/09 | 532 | 532 | 531 | 531 | 2,000 |
| 2023/08/08 | 533 | 533 | 528 | 528 | 2,500 |
| 2023/08/07 | 532 | 532 | 532 | 532 | 300 |
| 2023/08/04 | 527 | 532 | 527 | 532 | 2,600 |
| 2023/08/03 | 527 | 528 | 527 | 528 | 1,200 |
| 2023/08/02 | 527 | 530 | 527 | 528 | 2,800 |
| 2023/08/01 | 530 | 531 | 530 | 530 | 1,200 |
| 2023/07/31 | 528 | 533 | 527 | 529 | 4,100 |
| 2023/07/28 | 528 | 528 | 525 | 527 | 2,700 |
| 2023/07/27 | 527 | 531 | 527 | 528 | 1,900 |
| 2023/07/26 | 527 | 528 | 526 | 527 | 4,100 |
| 2023/07/25 | 530 | 530 | 527 | 527 | 2,500 |
| 2023/07/24 | 530 | 531 | 527 | 529 | 3,000 |
| 2023/07/21 | 531 | 531 | 530 | 530 | 1,200 |
| 2023/07/20 | 531 | 531 | 529 | 531 | 1,200 |
| 2023/07/19 | 530 | 530 | 530 | 530 | 1,400 |
| 2023/07/18 | 532 | 533 | 526 | 532 | 3,400 |
| 2023/07/14 | 532 | 532 | 526 | 531 | 2,100 |
| 2023/07/13 | 527 | 534 | 525 | 534 | 3,200 |
| 2023/07/11 | 535 | 535 | 528 | 528 | 3,500 |
| 2023/07/10 | 527 | 528 | 526 | 528 | 1,900 |
| 2023/07/07 | 532 | 535 | 529 | 529 | 2,000 |
| 2023/07/05 | 531 | 533 | 531 | 533 | 1,000 |
| 2023/07/04 | 530 | 532 | 529 | 531 | 2,400 |
| 2023/07/03 | 531 | 532 | 528 | 530 | 2,800 |
| 2023/06/30 | 527 | 529 | 527 | 527 | 2,500 |
| 2023/06/29 | 527 | 529 | 526 | 529 | 2,200 |
| 2023/06/28 | 528 | 529 | 526 | 529 | 1,300 |
| 2023/06/27 | 529 | 529 | 527 | 527 | 400 |
| 2023/06/26 | 530 | 530 | 526 | 528 | 2,400 |
| 2023/06/23 | 526 | 526 | 525 | 526 | 3,900 |
| 2023/06/22 | 527 | 529 | 527 | 527 | 1,200 |