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

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
2007/12/28 449 449 449 449 1,000
2007/12/27 440 440 440 440 1,000
2007/12/26 425 435 425 435 2,000
2007/12/25 440 440 410 430 4,000
2007/12/20 449 449 449 449 2,000
2007/12/19 440 444 437 444 6,000
2007/12/18 440 440 440 440 2,000
2007/12/17 443 443 442 442 2,000
2007/12/13 445 445 445 445 2,000
2007/12/12 451 451 446 446 4,000
2007/12/11 452 452 452 452 1,000
2007/12/10 460 460 460 460 1,000
2007/12/06 470 470 470 470 1,000
2007/12/04 447 450 447 450 3,000
2007/12/03 482 482 482 482 1,000
2007/11/30 450 460 450 460 2,000
2007/11/29 440 440 440 440 1,000
2007/11/28 436 436 436 436 3,000
2007/11/27 450 450 450 450 1,000
2007/11/21 450 450 450 450 1,000
2007/11/20 465 465 446 446 2,000
2007/11/15 455 455 455 455 1,000
2007/11/14 449 450 449 450 2,000
2007/11/07 446 446 446 446 1,000
2007/11/05 445 445 445 445 1,000
2007/10/31 460 460 436 441 8,000
2007/10/26 461 461 461 461 1,000
2007/10/23 460 460 450 450 2,000
2007/10/22 460 460 460 460 1,000
2007/10/18 465 465 465 465 1,000
2007/10/15 465 465 465 465 1,000
2007/10/09 464 464 464 464 1,000
2007/10/05 460 460 458 458 2,000
2007/10/04 450 458 450 458 2,000
2007/10/02 450 450 450 450 1,000
2007/09/28 450 450 450 450 1,000
2007/09/21 445 450 445 450 3,000
2007/09/20 445 445 445 445 1,000
2007/09/19 445 445 440 440 4,000
2007/09/14 440 440 440 440 1,000
2007/09/13 440 440 440 440 2,000
2007/09/12 444 449 440 440 4,000
2007/09/11 470 470 470 470 1,000
2007/09/06 450 450 450 450 2,000
2007/09/05 451 451 451 451 1,000
2007/09/04 451 451 451 451 1,000
2007/09/03 450 450 450 450 1,000
2007/08/30 455 455 455 455 1,000
2007/08/24 460 460 460 460 1,000
2007/08/21 450 450 450 450 2,000
2007/08/20 436 451 436 451 4,000
2007/08/17 451 451 440 441 7,000
2007/08/15 452 475 452 475 2,000
2007/08/10 451 451 451 451 1,000
2007/08/09 451 455 451 455 2,000
2007/08/08 453 453 451 451 3,000
2007/08/06 458 459 458 459 2,000
2007/08/03 453 453 453 453 2,000
2007/08/02 455 455 455 455 1,000
2007/07/31 460 460 460 460 2,000
2007/07/27 460 460 460 460 3,000
2007/07/26 470 470 470 470 1,000
2007/07/25 460 460 460 460 2,000
2007/07/24 465 465 465 465 2,000
2007/07/20 468 468 468 468 2,000
2007/07/19 469 469 469 469 1,000
2007/07/18 468 468 468 468 1,000
2007/07/17 469 469 469 469 1,000
2007/07/13 469 469 469 469 2,000
2007/07/11 469 469 469 469 2,000
2007/07/10 480 480 480 480 2,000
2007/07/09 467 467 467 467 1,000
2007/07/06 461 465 461 465 3,000
2007/07/05 461 461 461 461 1,000
2007/07/04 460 460 460 460 2,000
2007/07/03 460 460 460 460 1,000
2007/07/02 460 460 460 460 1,000
2007/06/27 465 465 465 465 1,000
2007/06/26 465 465 465 465 2,000
2007/06/25 460 460 460 460 1,000
2007/06/22 462 462 458 458 2,000
2007/06/20 459 461 459 460 5,000
2007/06/19 456 456 456 456 1,000
2007/06/18 460 460 453 460 5,000
2007/06/15 452 452 452 452 1,000
2007/06/14 455 455 455 455 2,000
2007/06/13 455 455 455 455 1,000
2007/06/11 453 455 453 455 5,000
2007/06/07 459 459 459 459 1,000
2007/06/05 452 452 452 452 1,000
2007/06/04 457 457 457 457 1,000
2007/05/31 452 457 452 457 3,000
2007/05/29 457 462 457 462 2,000
2007/05/28 451 452 451 452 2,000
2007/05/25 451 451 451 451 2,000
2007/05/24 451 451 451 451 1,000
2007/05/22 451 460 451 460 5,000
2007/05/21 456 456 456 456 1,000
2007/05/18 463 463 451 451 3,000
2007/05/17 460 460 460 460 1,000
2007/05/16 452 461 451 461 6,000
2007/05/10 460 460 460 460 1,000
2007/05/08 465 465 465 465 2,000
2007/05/07 450 450 450 450 2,000
2007/05/02 450 450 450 450 1,000
2007/05/01 450 451 450 451 2,000
2007/04/27 470 470 470 470 1,000
2007/04/26 450 450 450 450 4,000
2007/04/25 451 453 450 450 4,000
2007/04/24 454 454 451 454 6,000
2007/04/23 456 456 455 455 2,000
2007/04/20 458 463 457 462 6,000
2007/04/19 469 469 458 463 4,000
2007/04/18 466 466 465 465 3,000
2007/04/16 471 471 465 465 3,000
2007/04/12 475 475 470 470 3,000
2007/04/11 470 470 470 470 1,000
2007/04/09 471 471 470 470 3,000
2007/04/05 470 471 470 471 2,000
2007/04/02 484 484 484 484 1,000
2007/03/30 471 480 471 480 3,000
2007/03/29 471 471 470 470 4,000
2007/03/28 480 480 471 471 6,000
2007/03/27 480 486 480 480 9,000
2007/03/26 510 525 505 524 26,000
2007/03/23 518 520 518 519 12,000
2007/03/22 519 519 518 518 11,000
2007/03/20 516 518 515 518 9,000
2007/03/19 520 520 515 519 13,000
2007/03/16 520 524 520 524 5,000
2007/03/15 520 520 520 520 2,000
2007/03/14 521 521 520 520 2,000
2007/03/13 530 530 515 520 6,000
2007/03/12 530 531 525 525 7,000
2007/03/09 531 531 530 530 2,000
2007/03/08 533 533 530 530 4,000
2007/03/07 530 530 525 530 3,000
2007/03/06 525 530 515 530 8,000
2007/03/05 533 533 529 533 8,000
2007/03/02 528 533 528 533 2,000
2007/03/01 535 535 525 534 5,000
2007/02/28 528 528 525 525 3,000
2007/02/27 530 530 530 530 4,000
2007/02/26 525 530 525 530 3,000
2007/02/23 525 525 525 525 1,000
2007/02/22 520 520 520 520 2,000
2007/02/21 523 523 522 523 3,000
2007/02/20 519 520 515 520 5,000
2007/02/19 509 518 509 518 4,000
2007/02/16 518 518 509 509 2,000
2007/02/15 510 517 510 517 2,000
2007/02/14 509 515 509 509 5,000
2007/02/13 508 518 506 518 5,000
2007/02/09 516 517 510 510 8,000
2007/02/08 516 516 516 516 1,000
2007/02/07 514 515 514 515 3,000
2007/02/06 513 515 513 515 2,000
2007/02/05 514 515 514 515 3,000
2007/02/02 515 515 515 515 2,000
2007/02/01 506 515 502 515 3,000
2007/01/31 505 515 505 515 2,000
2007/01/29 509 509 509 509 1,000
2007/01/26 506 509 500 509 12,000
2007/01/25 515 515 515 515 1,000
2007/01/24 505 505 505 505 2,000
2007/01/23 505 515 505 515 2,000
2007/01/22 505 514 501 514 4,000
2007/01/19 506 510 505 510 5,000
2007/01/18 509 510 509 510 2,000
2007/01/17 499 501 498 501 6,000
2007/01/16 505 510 500 500 9,000
2007/01/15 505 510 505 505 4,000
2007/01/12 506 510 506 510 3,000
2007/01/11 510 510 510 510 2,000
2007/01/10 510 510 500 500 5,000
2007/01/09 510 510 510 510 1,000
2007/01/05 515 515 510 510 5,000
2007/01/04 520 520 520 520 2,000

このページの先頭へ