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
2021/12/30 562 568 560 568 2,300
2021/12/29 564 567 562 562 3,300
2021/12/28 562 565 560 564 4,700
2021/12/27 562 562 557 562 1,700
2021/12/24 561 561 560 560 3,200
2021/12/22 565 567 561 564 1,800
2021/12/21 568 569 563 563 2,700
2021/12/20 565 568 563 566 3,400
2021/12/17 560 564 560 564 5,100
2021/12/16 562 563 560 560 1,700
2021/12/15 562 565 560 560 3,400
2021/12/14 569 569 559 564 2,400
2021/12/13 562 565 561 565 2,300
2021/12/10 562 562 559 559 1,800
2021/12/09 561 561 556 560 2,400
2021/12/08 562 562 558 560 3,600
2021/12/07 559 563 558 558 3,000
2021/12/06 559 563 558 560 1,100
2021/12/03 560 560 556 559 1,200
2021/12/02 562 562 558 562 2,400
2021/12/01 562 562 559 562 1,800
2021/11/30 563 563 559 562 500
2021/11/29 561 563 556 558 4,300
2021/11/26 560 565 560 563 500
2021/11/25 559 560 559 560 700
2021/11/24 558 568 558 559 6,600
2021/11/22 564 564 559 559 2,400
2021/11/19 564 564 558 561 1,900
2021/11/18 560 562 558 559 2,300
2021/11/17 560 560 560 560 200
2021/11/16 560 563 560 560 500
2021/11/15 559 569 559 560 6,800
2021/11/12 561 567 561 561 3,500
2021/11/11 561 562 560 562 2,600
2021/11/10 558 561 558 561 2,400
2021/11/09 562 562 560 560 500
2021/11/08 556 562 556 561 1,300
2021/11/05 562 564 562 564 300
2021/11/04 559 559 559 559 1,100
2021/11/02 557 560 557 560 1,300
2021/11/01 562 562 560 560 600
2021/10/29 560 562 560 562 400
2021/10/28 558 559 556 559 2,100
2021/10/27 560 564 557 560 4,500
2021/10/26 561 561 557 560 2,200
2021/10/25 556 559 555 559 1,300
2021/10/22 556 567 556 557 4,700
2021/10/21 556 556 556 556 400
2021/10/20 557 557 557 557 900
2021/10/19 556 557 556 557 900
2021/10/18 557 557 553 556 1,500
2021/10/15 557 558 557 558 1,200
2021/10/14 559 559 553 553 1,400
2021/10/13 553 559 553 559 1,500
2021/10/11 552 559 552 559 2,100
2021/10/08 555 555 551 551 1,200
2021/10/07 553 553 553 553 1,000
2021/10/06 553 555 553 554 1,200
2021/10/05 553 553 551 551 1,400
2021/10/04 559 559 558 558 1,100
2021/10/01 552 552 551 551 600
2021/09/30 558 558 551 551 1,100
2021/09/29 555 557 550 550 2,400
2021/09/28 552 552 549 549 2,700
2021/09/27 555 555 555 555 100
2021/09/24 555 555 555 555 1,100
2021/09/22 550 552 548 552 2,700
2021/09/21 548 551 547 550 2,400
2021/09/17 554 555 554 555 1,700
2021/09/16 548 557 548 557 3,600
2021/09/15 550 552 549 549 2,300
2021/09/14 550 552 549 552 2,100
2021/09/13 549 551 549 551 1,100
2021/09/10 550 553 550 553 200
2021/09/09 551 551 549 549 200
2021/09/08 550 551 548 551 4,900
2021/09/07 548 553 546 548 4,600
2021/09/06 547 549 547 548 1,700
2021/09/03 547 548 547 548 1,400
2021/09/02 548 550 548 550 700
2021/09/01 547 555 547 555 2,500
2021/08/30 548 549 548 548 1,200
2021/08/27 551 551 549 549 300
2021/08/26 551 551 551 551 100
2021/08/25 549 551 545 550 3,800
2021/08/24 548 550 548 550 2,800
2021/08/23 555 555 551 551 200
2021/08/20 556 558 551 551 2,000
2021/08/19 554 554 554 554 100
2021/08/18 551 551 550 550 1,000
2021/08/17 555 555 555 555 800
2021/08/16 550 550 549 550 1,500
2021/08/13 550 550 550 550 300
2021/08/12 551 555 549 555 2,100
2021/08/11 557 558 557 558 300
2021/08/10 557 557 557 557 200
2021/08/05 557 557 557 557 500
2021/08/03 547 557 546 557 2,200
2021/08/02 546 546 545 545 2,100
2021/07/28 553 553 549 550 300
2021/07/26 548 554 548 550 400
2021/07/21 547 556 546 553 1,700
2021/07/20 554 555 549 554 2,000
2021/07/16 547 547 547 547 200
2021/07/15 549 552 549 549 1,400
2021/07/13 553 559 553 559 1,100
2021/07/09 550 551 549 551 800
2021/07/08 551 551 544 547 4,100
2021/07/06 550 550 550 550 1,400
2021/07/05 552 560 551 551 5,300
2021/07/02 554 554 554 554 200
2021/07/01 553 553 551 551 900
2021/06/30 560 560 552 552 2,200
2021/06/29 551 551 551 551 1,000
2021/06/28 556 556 555 555 400
2021/06/25 548 555 548 555 500
2021/06/24 556 556 556 556 200
2021/06/22 556 556 552 555 1,800
2021/06/21 550 550 546 546 1,000
2021/06/18 553 553 542 552 4,000
2021/06/17 543 553 543 549 2,600
2021/06/15 551 554 550 550 500
2021/06/14 543 549 543 548 500
2021/06/11 545 550 543 543 1,200
2021/06/10 548 548 545 545 300
2021/06/09 546 546 546 546 500
2021/06/08 545 549 545 549 1,200
2021/06/07 553 553 548 548 300
2021/06/04 548 548 548 548 1,800
2021/06/03 554 555 554 554 1,000
2021/06/02 556 556 555 555 300
2021/06/01 542 553 542 551 2,200
2021/05/31 551 554 544 544 2,600
2021/05/28 553 553 548 551 900
2021/05/27 548 552 548 548 600
2021/05/26 549 549 549 549 1,200
2021/05/25 554 554 545 552 2,500
2021/05/24 543 556 543 551 1,300
2021/05/21 544 544 542 542 2,000
2021/05/20 549 549 540 543 3,500
2021/05/19 541 549 541 545 1,700
2021/05/18 545 549 543 543 1,900
2021/05/17 550 550 545 548 1,600
2021/05/14 548 552 548 552 300
2021/05/13 545 549 545 545 2,600
2021/05/12 552 555 551 551 2,000
2021/05/11 560 564 551 558 4,300
2021/05/10 560 560 555 559 2,000
2021/05/07 555 556 550 552 4,400
2021/05/06 554 556 551 554 2,100
2021/04/30 552 553 552 553 400
2021/04/26 560 560 552 554 4,400
2021/04/23 554 556 553 556 600
2021/04/22 551 560 551 558 1,000
2021/04/21 554 556 550 551 1,400
2021/04/20 556 556 555 555 900
2021/04/19 555 559 554 554 2,700
2021/04/16 557 560 553 553 7,500
2021/04/15 554 558 554 555 2,000
2021/04/14 554 558 554 558 1,100
2021/04/13 558 566 550 556 5,600
2021/04/12 562 563 553 555 2,800
2021/04/09 562 565 553 562 6,000
2021/04/08 553 565 553 564 5,700
2021/04/07 551 551 547 551 1,600
2021/04/06 551 554 550 550 4,500
2021/04/05 557 557 550 554 4,300
2021/04/02 565 571 556 557 7,500
2021/04/01 566 572 560 570 16,400
2021/03/31 548 563 546 563 14,300
2021/03/30 560 560 546 546 42,500
2021/03/29 575 580 570 570 164,900
2021/03/26 576 585 574 574 23,600
2021/03/25 583 585 577 577 18,400
2021/03/24 587 593 582 585 21,500
2021/03/23 589 594 586 587 11,300
2021/03/22 582 590 576 590 25,400
2021/03/19 573 581 571 576 13,600
2021/03/18 571 579 571 574 19,000
2021/03/17 572 575 568 571 9,700
2021/03/16 569 572 569 570 12,900
2021/03/15 566 568 565 567 15,800
2021/03/12 568 570 567 568 5,800
2021/03/11 567 570 565 568 7,000
2021/03/10 565 569 565 567 4,400
2021/03/09 566 569 563 569 6,500
2021/03/08 563 572 562 566 14,000
2021/03/05 564 565 562 564 7,500
2021/03/04 567 567 562 562 5,900
2021/03/03 564 570 564 564 4,900
2021/03/02 565 567 564 564 12,200
2021/03/01 565 575 564 573 7,900
2021/02/26 566 569 563 564 6,400
2021/02/25 572 573 562 566 10,100
2021/02/24 567 573 567 569 11,600
2021/02/22 566 570 566 567 4,100
2021/02/19 569 570 566 570 1,300
2021/02/18 570 570 565 567 4,100
2021/02/17 564 569 564 569 2,000
2021/02/16 570 570 562 567 7,400
2021/02/15 570 570 564 570 4,500
2021/02/12 567 570 567 570 3,700
2021/02/10 568 570 568 570 4,500
2021/02/09 570 570 566 567 1,500
2021/02/08 570 570 560 566 4,800
2021/02/05 566 570 566 570 2,900
2021/02/04 556 568 556 562 2,900
2021/02/03 557 557 555 555 2,500
2021/02/02 557 565 557 560 4,600
2021/02/01 556 566 556 564 2,400
2021/01/29 565 568 558 559 3,600
2021/01/28 560 567 560 562 3,500
2021/01/27 561 563 561 561 2,500
2021/01/26 563 570 563 570 1,900
2021/01/25 571 573 570 570 2,400
2021/01/22 573 573 556 561 6,000
2021/01/21 563 572 563 572 4,200
2021/01/20 563 563 558 563 3,400
2021/01/19 564 564 559 563 2,800
2021/01/18 560 564 560 564 1,700
2021/01/15 567 567 559 560 4,400
2021/01/14 555 563 555 557 2,200
2021/01/13 544 568 544 546 9,400
2021/01/12 543 544 540 544 2,600
2021/01/08 540 543 540 543 3,800
2021/01/07 528 538 528 536 6,000
2021/01/06 533 538 533 538 1,300
2021/01/05 538 538 528 528 200
2021/01/04 540 540 528 538 2,900

このページの先頭へ