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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/14 | 555 | 559 | 554 | 554 | 1,500 |
| 2024/08/13 | 551 | 560 | 551 | 554 | 3,100 |
| 2024/08/09 | 568 | 568 | 552 | 556 | 5,300 |
| 2024/08/08 | 550 | 550 | 550 | 550 | 2,000 |
| 2024/08/07 | 559 | 561 | 551 | 551 | 3,700 |
| 2024/08/06 | 546 | 560 | 546 | 549 | 3,800 |
| 2024/08/05 | 560 | 560 | 545 | 545 | 8,200 |
| 2024/08/02 | 554 | 570 | 552 | 561 | 6,600 |
| 2024/08/01 | 563 | 569 | 563 | 569 | 1,200 |
| 2024/07/31 | 561 | 566 | 561 | 561 | 1,400 |
| 2024/07/30 | 559 | 561 | 555 | 561 | 2,200 |
| 2024/07/29 | 561 | 561 | 559 | 559 | 1,200 |
| 2024/07/26 | 557 | 562 | 557 | 561 | 1,300 |
| 2024/07/25 | 557 | 564 | 557 | 559 | 4,200 |
| 2024/07/24 | 566 | 567 | 565 | 567 | 1,700 |
| 2024/07/22 | 570 | 570 | 557 | 557 | 2,400 |
| 2024/07/19 | 560 | 560 | 560 | 560 | 400 |
| 2024/07/18 | 566 | 566 | 560 | 560 | 1,700 |
| 2024/07/17 | 555 | 570 | 555 | 570 | 5,600 |
| 2024/07/16 | 555 | 557 | 552 | 553 | 2,000 |
| 2024/07/12 | 555 | 555 | 555 | 555 | 300 |
| 2024/07/11 | 561 | 563 | 552 | 559 | 2,300 |
| 2024/07/10 | 561 | 561 | 561 | 561 | 1,100 |
| 2024/07/09 | 568 | 568 | 564 | 564 | 1,300 |
| 2024/07/08 | 557 | 568 | 557 | 564 | 4,800 |
| 2024/07/05 | 550 | 552 | 545 | 552 | 10,900 |
| 2024/07/04 | 550 | 550 | 550 | 550 | 5,700 |
| 2024/07/03 | 553 | 553 | 551 | 553 | 6,500 |
| 2024/07/02 | 555 | 555 | 554 | 554 | 400 |
| 2024/07/01 | 556 | 557 | 555 | 555 | 1,600 |
| 2024/06/28 | 557 | 558 | 557 | 558 | 1,100 |
| 2024/06/27 | 562 | 562 | 562 | 562 | 1,400 |
| 2024/06/26 | 563 | 563 | 562 | 562 | 900 |
| 2024/06/25 | 563 | 563 | 563 | 563 | 200 |
| 2024/06/24 | 562 | 568 | 562 | 568 | 2,100 |
| 2024/06/21 | 550 | 553 | 550 | 553 | 3,200 |
| 2024/06/20 | 550 | 551 | 550 | 550 | 3,900 |
| 2024/06/19 | 553 | 553 | 552 | 552 | 700 |
| 2024/06/18 | 552 | 554 | 552 | 553 | 700 |
| 2024/06/17 | 554 | 554 | 553 | 553 | 1,800 |
| 2024/06/14 | 555 | 560 | 555 | 560 | 200 |
| 2024/06/13 | 561 | 562 | 554 | 554 | 2,500 |
| 2024/06/12 | 552 | 567 | 552 | 559 | 1,600 |
| 2024/06/11 | 553 | 554 | 550 | 550 | 2,400 |
| 2024/06/10 | 552 | 553 | 552 | 553 | 500 |
| 2024/06/07 | 551 | 552 | 551 | 552 | 3,200 |
| 2024/06/06 | 560 | 561 | 553 | 553 | 1,700 |
| 2024/06/05 | 553 | 568 | 553 | 560 | 1,500 |
| 2024/06/04 | 553 | 553 | 552 | 553 | 1,300 |
| 2024/06/03 | 554 | 556 | 551 | 551 | 5,800 |
| 2024/05/31 | 556 | 561 | 553 | 553 | 2,300 |
| 2024/05/30 | 555 | 570 | 555 | 559 | 2,200 |
| 2024/05/29 | 560 | 563 | 560 | 560 | 1,300 |
| 2024/05/28 | 560 | 565 | 560 | 565 | 400 |
| 2024/05/27 | 562 | 562 | 560 | 560 | 900 |
| 2024/05/24 | 561 | 562 | 561 | 562 | 500 |
| 2024/05/23 | 562 | 562 | 562 | 562 | 100 |
| 2024/05/22 | 568 | 568 | 561 | 562 | 1,300 |
| 2024/05/21 | 569 | 569 | 569 | 569 | 100 |
| 2024/05/20 | 576 | 576 | 566 | 568 | 5,200 |
| 2024/05/17 | 553 | 570 | 553 | 570 | 3,100 |
| 2024/05/16 | 561 | 562 | 552 | 552 | 6,900 |
| 2024/05/15 | 565 | 565 | 562 | 562 | 1,900 |
| 2024/05/14 | 566 | 566 | 561 | 562 | 2,400 |
| 2024/05/13 | 564 | 574 | 564 | 566 | 4,500 |
| 2024/05/10 | 568 | 575 | 563 | 575 | 7,100 |
| 2024/05/09 | 566 | 569 | 562 | 564 | 4,400 |
| 2024/05/08 | 567 | 569 | 566 | 566 | 2,800 |
| 2024/05/07 | 570 | 570 | 569 | 569 | 400 |
| 2024/05/02 | 570 | 571 | 568 | 568 | 2,000 |
| 2024/05/01 | 568 | 569 | 568 | 569 | 1,400 |
| 2024/04/30 | 571 | 572 | 566 | 568 | 6,400 |
| 2024/04/26 | 574 | 582 | 573 | 577 | 3,200 |
| 2024/04/25 | 567 | 578 | 567 | 578 | 9,400 |
| 2024/04/24 | 578 | 581 | 570 | 573 | 10,500 |
| 2024/04/23 | 578 | 585 | 568 | 581 | 28,300 |
| 2024/04/22 | 572 | 578 | 570 | 578 | 2,400 |
| 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 |