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
2020/12/30 529 540 529 539 4,100
2020/12/29 539 539 530 538 4,500
2020/12/28 536 540 534 538 5,300
2020/12/25 531 535 525 535 4,200
2020/12/24 530 530 521 530 5,600
2020/12/23 520 525 518 525 9,400
2020/12/22 521 521 518 518 3,600
2020/12/21 518 522 518 522 3,200
2020/12/18 524 524 518 522 4,500
2020/12/17 522 523 522 523 1,200
2020/12/16 521 522 521 522 1,300
2020/12/15 519 521 519 521 200
2020/12/14 518 526 517 518 3,900
2020/12/11 520 520 518 518 1,300
2020/12/10 520 520 517 518 1,400
2020/12/09 524 524 517 517 2,300
2020/12/08 518 521 517 517 2,600
2020/12/07 520 524 518 523 2,900
2020/12/04 523 523 523 523 100
2020/12/03 525 525 519 520 1,100
2020/12/02 527 529 519 523 2,600
2020/12/01 521 530 521 530 2,400
2020/11/30 519 529 519 529 5,000
2020/11/27 518 519 518 519 300
2020/11/26 520 520 516 516 2,800
2020/11/25 528 528 520 520 2,500
2020/11/24 520 527 520 527 1,400
2020/11/20 524 524 524 524 3,100
2020/11/19 519 520 518 520 3,300
2020/11/18 519 519 517 517 500
2020/11/17 518 520 516 519 2,700
2020/11/16 516 521 514 514 3,700
2020/11/13 521 521 516 516 800
2020/11/12 520 521 520 521 400
2020/11/11 530 530 513 516 5,700
2020/11/10 520 530 520 523 10,100
2020/11/09 520 526 517 522 2,300
2020/11/06 516 516 515 515 3,000
2020/11/05 516 516 516 516 1,000
2020/11/04 518 519 516 516 2,200
2020/11/02 515 520 515 517 2,500
2020/10/29 515 516 515 515 1,800
2020/10/28 525 525 525 525 500
2020/10/27 521 522 521 521 2,000
2020/10/26 533 533 525 525 900
2020/10/23 537 537 530 532 2,500
2020/10/22 532 548 532 537 1,700
2020/10/21 560 599 528 550 57,200
2020/10/20 515 515 515 515 1,700
2020/10/19 511 515 511 515 1,300
2020/10/16 511 511 511 511 700
2020/10/15 515 515 515 515 1,000
2020/10/14 510 516 510 515 3,100
2020/10/13 518 518 515 515 200
2020/10/12 515 515 515 515 1,000
2020/10/09 516 516 515 515 1,400
2020/10/08 520 520 516 516 3,100
2020/10/07 515 515 515 515 100
2020/10/06 511 517 508 514 3,500
2020/10/05 510 515 509 512 1,900
2020/10/02 510 510 508 508 1,800
2020/09/30 510 510 510 510 100
2020/09/29 508 508 508 508 500
2020/09/28 508 508 505 505 2,000
2020/09/25 509 509 505 506 1,300
2020/09/24 517 517 507 509 1,200
2020/09/23 518 518 518 518 100
2020/09/18 518 518 517 517 800
2020/09/17 516 516 513 514 4,200
2020/09/16 516 516 515 515 1,100
2020/09/15 506 512 506 512 400
2020/09/14 510 510 510 510 1,000
2020/09/11 506 513 506 512 1,700
2020/09/08 505 513 505 507 1,300
2020/09/07 513 514 506 506 1,400
2020/09/04 504 510 502 507 1,900
2020/09/03 505 507 505 506 1,000
2020/09/02 515 515 505 505 900
2020/09/01 511 511 507 507 1,300
2020/08/31 503 505 503 505 1,900
2020/08/28 503 503 503 503 1,500
2020/08/27 510 510 503 503 1,200
2020/08/26 504 504 502 502 1,800
2020/08/25 503 503 503 503 100
2020/08/24 507 507 504 506 400
2020/08/21 502 503 502 503 300
2020/08/20 503 506 503 506 1,700
2020/08/19 502 508 502 505 1,700
2020/08/18 503 513 503 510 900
2020/08/17 520 520 503 508 2,700
2020/08/14 509 519 507 519 1,300
2020/08/13 503 509 502 509 600
2020/08/06 514 514 513 513 200
2020/08/05 510 515 482 515 6,300
2020/08/04 514 520 514 520 800
2020/08/03 477 511 477 496 2,000
2020/07/31 490 503 485 485 4,300
2020/07/29 505 505 505 505 500
2020/07/28 501 501 500 500 1,100
2020/07/27 497 507 491 505 2,500
2020/07/22 502 510 500 505 2,800
2020/07/20 500 503 498 503 1,600
2020/07/17 500 500 500 500 400
2020/07/15 494 500 494 500 300
2020/07/10 508 508 500 501 1,600
2020/07/09 494 502 490 490 1,400
2020/07/08 499 504 494 494 2,200
2020/07/07 499 499 496 497 1,900
2020/07/06 503 505 499 499 1,300
2020/07/03 494 495 494 495 200
2020/07/02 507 507 493 504 1,600
2020/07/01 508 508 508 508 500
2020/06/30 496 500 482 500 3,800
2020/06/29 504 504 500 500 900
2020/06/26 505 505 505 505 200
2020/06/24 498 503 498 503 300
2020/06/23 504 504 498 498 1,100
2020/06/22 501 501 498 500 2,300
2020/06/19 511 515 500 501 5,700
2020/06/18 518 520 518 518 1,500
2020/06/17 529 529 519 520 1,300
2020/06/16 517 517 517 517 100
2020/06/15 523 524 523 524 1,100
2020/06/12 510 518 510 518 400
2020/06/11 533 533 510 510 4,300
2020/06/10 529 535 529 535 1,400
2020/06/09 528 529 528 529 3,000
2020/06/08 543 543 520 526 13,800
2020/06/05 510 510 510 510 100
2020/06/04 511 514 510 510 1,300
2020/06/03 513 514 500 514 4,700
2020/06/02 527 527 523 523 200
2020/06/01 510 528 510 528 1,100
2020/05/29 492 515 492 514 2,600
2020/05/28 500 512 500 505 3,000
2020/05/27 490 500 490 500 4,000
2020/05/26 490 499 490 493 2,300
2020/05/25 495 495 490 490 2,100
2020/05/22 495 495 495 495 1,100
2020/05/21 491 493 490 492 1,600
2020/05/20 494 494 480 482 6,100
2020/05/19 493 493 491 493 500
2020/05/18 489 490 489 490 600
2020/05/15 495 495 486 490 600
2020/05/14 490 490 490 490 1,300
2020/05/13 492 492 490 490 1,100
2020/05/12 484 487 484 487 1,200
2020/05/11 483 494 483 494 2,900
2020/05/08 472 474 468 470 1,000
2020/05/07 470 482 470 480 1,500
2020/05/01 490 490 465 465 3,700
2020/04/30 467 475 465 475 900
2020/04/28 470 473 470 473 1,300
2020/04/27 458 464 458 464 1,100
2020/04/24 470 470 455 457 2,700
2020/04/23 460 460 458 458 900
2020/04/22 470 470 460 460 2,700
2020/04/21 468 470 463 470 3,700
2020/04/20 471 471 463 466 1,400
2020/04/17 450 460 450 460 2,300
2020/04/16 446 450 445 449 3,800
2020/04/15 448 453 447 447 2,200
2020/04/14 458 459 449 452 2,300
2020/04/13 451 464 450 457 3,400
2020/04/10 452 452 448 448 4,000
2020/04/09 469 478 452 452 5,000
2020/04/08 464 464 460 462 800
2020/04/07 465 472 448 472 2,600
2020/04/06 448 456 448 456 2,200
2020/04/03 480 480 455 455 7,500
2020/04/02 488 488 454 482 9,200
2020/04/01 506 506 465 490 7,500
2020/03/31 492 506 492 506 2,500
2020/03/30 468 500 468 500 21,800
2020/03/27 520 522 505 505 96,300
2020/03/26 514 528 507 510 19,500
2020/03/25 515 534 514 515 11,100
2020/03/24 536 537 513 513 7,600
2020/03/23 474 518 474 518 10,600
2020/03/19 508 519 478 478 4,400
2020/03/18 471 523 471 508 4,500
2020/03/17 441 477 441 470 7,300
2020/03/16 502 502 478 478 4,500
2020/03/13 450 462 446 462 5,900
2020/03/12 479 479 460 468 7,600
2020/03/11 510 510 480 480 7,200
2020/03/10 450 487 433 487 19,400
2020/03/09 510 533 500 500 15,900
2020/03/06 527 535 521 521 3,500
2020/03/05 527 538 527 537 2,400
2020/03/04 522 537 520 526 4,300
2020/03/03 524 524 519 520 1,800
2020/03/02 501 520 501 519 6,900
2020/02/28 515 520 501 509 16,200
2020/02/27 547 551 535 535 7,200
2020/02/26 547 553 542 553 3,700
2020/02/25 537 548 537 548 15,100
2020/02/21 566 569 563 565 4,500
2020/02/20 564 565 556 556 4,000
2020/02/19 550 557 550 557 5,000
2020/02/18 552 554 551 551 3,100
2020/02/17 555 555 553 554 800
2020/02/14 558 559 556 556 1,000
2020/02/13 556 559 556 559 3,400
2020/02/12 566 566 554 554 8,000
2020/02/10 553 568 553 566 5,800
2020/02/07 556 556 549 551 2,600
2020/02/06 551 557 551 555 6,500
2020/02/05 549 555 549 554 3,800
2020/02/04 552 553 551 551 1,400
2020/02/03 545 551 545 551 4,100
2020/01/31 549 549 548 548 800
2020/01/30 552 556 549 549 3,300
2020/01/29 558 558 552 552 2,300
2020/01/28 553 556 553 555 3,800
2020/01/27 565 565 557 557 3,400
2020/01/24 566 566 562 562 1,100
2020/01/23 567 568 561 563 3,600
2020/01/22 571 571 565 566 3,600
2020/01/21 570 575 566 570 3,800
2020/01/20 563 568 561 568 1,700
2020/01/17 557 563 557 563 3,900
2020/01/16 559 559 557 557 400
2020/01/15 559 560 555 556 3,300
2020/01/14 559 560 554 557 1,700
2020/01/10 552 559 552 559 3,100
2020/01/09 554 559 553 553 2,800
2020/01/08 553 555 550 552 3,600
2020/01/07 553 559 553 554 3,800
2020/01/06 564 564 552 552 2,000

このページの先頭へ