魚力(7596)の株価時系列情報
魚力(7596)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,511 | 2,511 | 2,481 | 2,481 | 9,200 |
| 2024/07/25 | 2,526 | 2,547 | 2,500 | 2,511 | 11,100 |
| 2024/07/24 | 2,577 | 2,595 | 2,524 | 2,530 | 10,100 |
| 2024/07/23 | 2,610 | 2,610 | 2,575 | 2,575 | 8,000 |
| 2024/07/22 | 2,593 | 2,598 | 2,577 | 2,595 | 6,800 |
| 2024/07/19 | 2,627 | 2,645 | 2,570 | 2,584 | 16,700 |
| 2024/07/18 | 2,615 | 2,663 | 2,606 | 2,613 | 22,700 |
| 2024/07/17 | 2,575 | 2,628 | 2,575 | 2,628 | 13,200 |
| 2024/07/16 | 2,588 | 2,592 | 2,562 | 2,575 | 12,000 |
| 2024/07/12 | 2,519 | 2,590 | 2,519 | 2,564 | 21,500 |
| 2024/07/11 | 2,498 | 2,510 | 2,477 | 2,510 | 10,100 |
| 2024/07/10 | 2,490 | 2,490 | 2,471 | 2,477 | 9,300 |
| 2024/07/09 | 2,482 | 2,499 | 2,477 | 2,492 | 5,700 |
| 2024/07/08 | 2,500 | 2,500 | 2,482 | 2,483 | 7,600 |
| 2024/07/05 | 2,494 | 2,510 | 2,494 | 2,500 | 5,500 |
| 2024/07/04 | 2,498 | 2,509 | 2,492 | 2,505 | 4,500 |
| 2024/07/03 | 2,510 | 2,510 | 2,496 | 2,498 | 7,400 |
| 2024/07/02 | 2,513 | 2,514 | 2,493 | 2,501 | 15,100 |
| 2024/07/01 | 2,514 | 2,514 | 2,492 | 2,504 | 9,400 |
| 2024/06/28 | 2,489 | 2,514 | 2,485 | 2,508 | 6,800 |
| 2024/06/27 | 2,510 | 2,510 | 2,476 | 2,510 | 10,600 |
| 2024/06/26 | 2,492 | 2,510 | 2,461 | 2,510 | 8,800 |
| 2024/06/25 | 2,449 | 2,492 | 2,449 | 2,491 | 10,700 |
| 2024/06/24 | 2,473 | 2,473 | 2,428 | 2,451 | 9,500 |
| 2024/06/21 | 2,430 | 2,470 | 2,430 | 2,446 | 5,300 |
| 2024/06/20 | 2,471 | 2,475 | 2,438 | 2,438 | 6,200 |
| 2024/06/19 | 2,473 | 2,473 | 2,455 | 2,468 | 3,400 |
| 2024/06/18 | 2,448 | 2,470 | 2,436 | 2,446 | 7,700 |
| 2024/06/17 | 2,417 | 2,452 | 2,416 | 2,438 | 10,000 |
| 2024/06/14 | 2,402 | 2,447 | 2,400 | 2,426 | 12,400 |
| 2024/06/13 | 2,402 | 2,407 | 2,391 | 2,396 | 4,400 |
| 2024/06/12 | 2,403 | 2,409 | 2,402 | 2,402 | 3,600 |
| 2024/06/11 | 2,413 | 2,413 | 2,396 | 2,402 | 3,000 |
| 2024/06/10 | 2,385 | 2,410 | 2,385 | 2,404 | 3,100 |
| 2024/06/07 | 2,385 | 2,395 | 2,381 | 2,384 | 2,600 |
| 2024/06/06 | 2,405 | 2,405 | 2,382 | 2,385 | 4,100 |
| 2024/06/05 | 2,415 | 2,415 | 2,394 | 2,401 | 5,300 |
| 2024/06/04 | 2,397 | 2,406 | 2,385 | 2,405 | 5,200 |
| 2024/06/03 | 2,400 | 2,400 | 2,385 | 2,393 | 3,700 |
| 2024/05/31 | 2,378 | 2,379 | 2,342 | 2,379 | 5,300 |
| 2024/05/30 | 2,360 | 2,368 | 2,340 | 2,368 | 11,800 |
| 2024/05/29 | 2,370 | 2,384 | 2,360 | 2,360 | 5,700 |
| 2024/05/28 | 2,374 | 2,387 | 2,370 | 2,370 | 3,200 |
| 2024/05/27 | 2,375 | 2,377 | 2,365 | 2,374 | 2,900 |
| 2024/05/24 | 2,370 | 2,381 | 2,365 | 2,370 | 3,400 |
| 2024/05/23 | 2,365 | 2,376 | 2,365 | 2,375 | 1,900 |
| 2024/05/22 | 2,371 | 2,387 | 2,365 | 2,365 | 4,200 |
| 2024/05/21 | 2,374 | 2,388 | 2,365 | 2,371 | 3,900 |
| 2024/05/20 | 2,383 | 2,384 | 2,373 | 2,374 | 4,300 |
| 2024/05/17 | 2,363 | 2,377 | 2,360 | 2,364 | 6,200 |
| 2024/05/16 | 2,382 | 2,382 | 2,361 | 2,368 | 3,000 |
| 2024/05/15 | 2,371 | 2,379 | 2,361 | 2,366 | 4,200 |
| 2024/05/14 | 2,375 | 2,381 | 2,356 | 2,367 | 4,400 |
| 2024/05/13 | 2,361 | 2,377 | 2,361 | 2,370 | 4,200 |
| 2024/05/10 | 2,390 | 2,390 | 2,370 | 2,378 | 3,600 |
| 2024/05/09 | 2,365 | 2,377 | 2,351 | 2,365 | 4,800 |
| 2024/05/08 | 2,391 | 2,408 | 2,365 | 2,365 | 10,600 |
| 2024/05/07 | 2,402 | 2,419 | 2,384 | 2,393 | 7,900 |
| 2024/05/02 | 2,385 | 2,399 | 2,377 | 2,380 | 3,600 |
| 2024/05/01 | 2,381 | 2,387 | 2,364 | 2,386 | 6,700 |
| 2024/04/30 | 2,330 | 2,373 | 2,330 | 2,373 | 12,200 |
| 2024/04/26 | 2,352 | 2,370 | 2,341 | 2,361 | 7,900 |
| 2024/04/25 | 2,352 | 2,358 | 2,351 | 2,352 | 3,800 |
| 2024/04/24 | 2,388 | 2,388 | 2,350 | 2,357 | 7,100 |
| 2024/04/23 | 2,390 | 2,396 | 2,345 | 2,360 | 6,100 |
| 2024/04/22 | 2,372 | 2,395 | 2,367 | 2,390 | 6,300 |
| 2024/04/19 | 2,399 | 2,399 | 2,325 | 2,339 | 16,800 |
| 2024/04/18 | 2,383 | 2,392 | 2,376 | 2,384 | 4,000 |
| 2024/04/17 | 2,362 | 2,395 | 2,361 | 2,365 | 6,700 |
| 2024/04/16 | 2,405 | 2,429 | 2,361 | 2,361 | 10,700 |
| 2024/04/15 | 2,420 | 2,437 | 2,405 | 2,405 | 6,700 |
| 2024/04/12 | 2,450 | 2,458 | 2,416 | 2,418 | 9,500 |
| 2024/04/11 | 2,452 | 2,452 | 2,439 | 2,450 | 4,000 |
| 2024/04/10 | 2,454 | 2,454 | 2,425 | 2,425 | 5,200 |
| 2024/04/09 | 2,449 | 2,453 | 2,442 | 2,450 | 2,800 |
| 2024/04/08 | 2,423 | 2,454 | 2,423 | 2,440 | 8,500 |
| 2024/04/05 | 2,402 | 2,424 | 2,402 | 2,411 | 3,900 |
| 2024/04/04 | 2,392 | 2,427 | 2,392 | 2,420 | 8,000 |
| 2024/04/03 | 2,395 | 2,405 | 2,387 | 2,392 | 6,400 |
| 2024/04/02 | 2,417 | 2,424 | 2,399 | 2,400 | 7,800 |
| 2024/04/01 | 2,450 | 2,451 | 2,415 | 2,421 | 9,400 |
| 2024/03/29 | 2,451 | 2,476 | 2,447 | 2,450 | 5,600 |
| 2024/03/28 | 2,496 | 2,496 | 2,447 | 2,451 | 15,600 |
| 2024/03/27 | 2,487 | 2,528 | 2,487 | 2,496 | 26,100 |
| 2024/03/26 | 2,466 | 2,489 | 2,459 | 2,486 | 10,100 |
| 2024/03/25 | 2,462 | 2,479 | 2,458 | 2,469 | 8,200 |
| 2024/03/22 | 2,470 | 2,470 | 2,430 | 2,459 | 10,500 |
| 2024/03/21 | 2,475 | 2,481 | 2,440 | 2,440 | 8,700 |
| 2024/03/19 | 2,459 | 2,461 | 2,436 | 2,457 | 6,700 |
| 2024/03/18 | 2,455 | 2,461 | 2,426 | 2,444 | 8,000 |
| 2024/03/15 | 2,455 | 2,468 | 2,430 | 2,455 | 8,600 |
| 2024/03/14 | 2,411 | 2,455 | 2,394 | 2,455 | 17,200 |
| 2024/03/13 | 2,400 | 2,419 | 2,386 | 2,403 | 5,800 |
| 2024/03/12 | 2,373 | 2,410 | 2,370 | 2,398 | 10,400 |
| 2024/03/11 | 2,365 | 2,384 | 2,350 | 2,373 | 12,400 |
| 2024/03/08 | 2,336 | 2,364 | 2,336 | 2,356 | 10,200 |
| 2024/03/07 | 2,360 | 2,360 | 2,341 | 2,356 | 5,200 |
| 2024/03/06 | 2,341 | 2,369 | 2,330 | 2,355 | 11,400 |
| 2024/03/05 | 2,341 | 2,362 | 2,324 | 2,342 | 11,500 |
| 2024/03/04 | 2,400 | 2,400 | 2,345 | 2,351 | 16,300 |
| 2024/03/01 | 2,424 | 2,424 | 2,378 | 2,391 | 11,400 |
| 2024/02/29 | 2,450 | 2,450 | 2,400 | 2,419 | 10,300 |
| 2024/02/28 | 2,439 | 2,450 | 2,416 | 2,420 | 8,700 |
| 2024/02/27 | 2,408 | 2,434 | 2,382 | 2,422 | 10,200 |
| 2024/02/26 | 2,395 | 2,410 | 2,392 | 2,408 | 8,400 |
| 2024/02/22 | 2,398 | 2,407 | 2,375 | 2,406 | 6,900 |
| 2024/02/21 | 2,380 | 2,400 | 2,380 | 2,387 | 3,500 |
| 2024/02/20 | 2,421 | 2,421 | 2,380 | 2,380 | 16,700 |
| 2024/02/19 | 2,401 | 2,406 | 2,387 | 2,406 | 5,200 |
| 2024/02/16 | 2,400 | 2,409 | 2,380 | 2,391 | 7,300 |
| 2024/02/15 | 2,421 | 2,421 | 2,370 | 2,381 | 10,400 |
| 2024/02/14 | 2,432 | 2,432 | 2,398 | 2,409 | 9,200 |
| 2024/02/13 | 2,405 | 2,436 | 2,400 | 2,431 | 8,700 |
| 2024/02/09 | 2,400 | 2,412 | 2,397 | 2,403 | 5,800 |
| 2024/02/08 | 2,404 | 2,429 | 2,375 | 2,406 | 14,700 |
| 2024/02/07 | 2,420 | 2,449 | 2,410 | 2,416 | 11,400 |
| 2024/02/06 | 2,470 | 2,494 | 2,442 | 2,444 | 12,800 |
| 2024/02/05 | 2,480 | 2,527 | 2,478 | 2,478 | 19,500 |
| 2024/02/02 | 2,418 | 2,483 | 2,383 | 2,478 | 40,200 |
| 2024/02/01 | 2,343 | 2,430 | 2,330 | 2,418 | 50,600 |
| 2024/01/31 | 2,325 | 2,341 | 2,317 | 2,325 | 11,900 |
| 2024/01/30 | 2,335 | 2,343 | 2,318 | 2,324 | 8,200 |
| 2024/01/29 | 2,310 | 2,341 | 2,310 | 2,335 | 6,900 |
| 2024/01/26 | 2,330 | 2,330 | 2,316 | 2,316 | 7,400 |
| 2024/01/25 | 2,329 | 2,329 | 2,314 | 2,317 | 4,500 |
| 2024/01/24 | 2,326 | 2,328 | 2,308 | 2,308 | 10,800 |
| 2024/01/23 | 2,347 | 2,347 | 2,327 | 2,328 | 8,700 |
| 2024/01/22 | 2,320 | 2,344 | 2,320 | 2,338 | 17,200 |
| 2024/01/19 | 2,337 | 2,345 | 2,315 | 2,327 | 9,800 |
| 2024/01/18 | 2,347 | 2,347 | 2,320 | 2,337 | 8,100 |
| 2024/01/17 | 2,344 | 2,355 | 2,330 | 2,335 | 13,000 |
| 2024/01/16 | 2,341 | 2,345 | 2,326 | 2,326 | 10,700 |
| 2024/01/15 | 2,307 | 2,346 | 2,307 | 2,338 | 13,300 |
| 2024/01/12 | 2,318 | 2,331 | 2,306 | 2,309 | 14,100 |
| 2024/01/11 | 2,330 | 2,340 | 2,306 | 2,325 | 14,600 |
| 2024/01/10 | 2,345 | 2,346 | 2,330 | 2,330 | 10,000 |
| 2024/01/09 | 2,352 | 2,386 | 2,340 | 2,345 | 15,300 |
| 2024/01/05 | 2,334 | 2,364 | 2,327 | 2,348 | 14,500 |
| 2024/01/04 | 2,302 | 2,334 | 2,299 | 2,327 | 18,800 |
| 2023/12/29 | 2,333 | 2,335 | 2,315 | 2,330 | 10,800 |
| 2023/12/28 | 2,320 | 2,335 | 2,280 | 2,330 | 17,100 |
| 2023/12/27 | 2,287 | 2,320 | 2,275 | 2,316 | 26,000 |
| 2023/12/26 | 2,261 | 2,288 | 2,261 | 2,287 | 10,500 |
| 2023/12/25 | 2,292 | 2,292 | 2,260 | 2,275 | 11,800 |
| 2023/12/22 | 2,245 | 2,293 | 2,245 | 2,292 | 21,500 |
| 2023/12/21 | 2,250 | 2,263 | 2,238 | 2,253 | 9,200 |
| 2023/12/20 | 2,265 | 2,273 | 2,254 | 2,261 | 16,300 |
| 2023/12/19 | 2,240 | 2,265 | 2,231 | 2,265 | 19,100 |
| 2023/12/18 | 2,215 | 2,236 | 2,203 | 2,227 | 13,700 |
| 2023/12/15 | 2,248 | 2,248 | 2,218 | 2,230 | 13,400 |
| 2023/12/14 | 2,240 | 2,248 | 2,232 | 2,241 | 10,700 |
| 2023/12/13 | 2,243 | 2,251 | 2,230 | 2,240 | 10,000 |
| 2023/12/12 | 2,250 | 2,250 | 2,227 | 2,243 | 16,000 |
| 2023/12/11 | 2,218 | 2,247 | 2,218 | 2,247 | 13,300 |
| 2023/12/08 | 2,224 | 2,243 | 2,203 | 2,216 | 19,000 |
| 2023/12/07 | 2,231 | 2,249 | 2,228 | 2,244 | 22,300 |
| 2023/12/06 | 2,226 | 2,233 | 2,225 | 2,231 | 19,200 |
| 2023/12/05 | 2,218 | 2,232 | 2,216 | 2,216 | 20,600 |
| 2023/12/04 | 2,206 | 2,218 | 2,198 | 2,218 | 13,100 |
| 2023/12/01 | 2,205 | 2,206 | 2,190 | 2,196 | 10,700 |
| 2023/11/30 | 2,180 | 2,207 | 2,180 | 2,205 | 18,400 |
| 2023/11/29 | 2,183 | 2,196 | 2,183 | 2,194 | 5,000 |
| 2023/11/28 | 2,199 | 2,199 | 2,187 | 2,194 | 5,400 |
| 2023/11/27 | 2,190 | 2,203 | 2,190 | 2,196 | 8,900 |
| 2023/11/24 | 2,200 | 2,200 | 2,186 | 2,190 | 7,300 |
| 2023/11/22 | 2,198 | 2,208 | 2,198 | 2,201 | 5,400 |
| 2023/11/21 | 2,208 | 2,208 | 2,190 | 2,198 | 7,400 |
| 2023/11/20 | 2,205 | 2,212 | 2,182 | 2,182 | 11,500 |
| 2023/11/17 | 2,189 | 2,205 | 2,185 | 2,205 | 9,500 |
| 2023/11/16 | 2,199 | 2,209 | 2,183 | 2,185 | 10,500 |
| 2023/11/15 | 2,202 | 2,203 | 2,182 | 2,197 | 10,500 |
| 2023/11/14 | 2,205 | 2,209 | 2,200 | 2,201 | 5,400 |
| 2023/11/13 | 2,208 | 2,215 | 2,194 | 2,201 | 6,100 |
| 2023/11/10 | 2,214 | 2,214 | 2,197 | 2,214 | 8,600 |
| 2023/11/09 | 2,215 | 2,215 | 2,200 | 2,211 | 13,600 |
| 2023/11/08 | 2,198 | 2,214 | 2,189 | 2,211 | 13,700 |
| 2023/11/07 | 2,206 | 2,217 | 2,202 | 2,210 | 18,900 |
| 2023/11/06 | 2,199 | 2,207 | 2,193 | 2,206 | 31,900 |
| 2023/11/02 | 2,174 | 2,194 | 2,164 | 2,191 | 20,100 |
| 2023/11/01 | 2,155 | 2,176 | 2,155 | 2,172 | 25,400 |
| 2023/10/31 | 2,148 | 2,150 | 2,120 | 2,150 | 19,100 |
| 2023/10/30 | 2,120 | 2,141 | 2,120 | 2,124 | 62,400 |
| 2023/10/27 | 2,128 | 2,142 | 2,124 | 2,139 | 11,900 |
| 2023/10/26 | 2,126 | 2,148 | 2,115 | 2,119 | 15,000 |
| 2023/10/25 | 2,118 | 2,139 | 2,118 | 2,126 | 13,000 |
| 2023/10/24 | 2,134 | 2,141 | 2,116 | 2,122 | 21,200 |
| 2023/10/23 | 2,145 | 2,150 | 2,136 | 2,136 | 8,700 |
| 2023/10/20 | 2,144 | 2,152 | 2,142 | 2,146 | 8,600 |
| 2023/10/19 | 2,131 | 2,145 | 2,129 | 2,140 | 11,100 |
| 2023/10/18 | 2,150 | 2,150 | 2,123 | 2,138 | 14,000 |
| 2023/10/17 | 2,129 | 2,149 | 2,129 | 2,138 | 13,500 |
| 2023/10/16 | 2,149 | 2,149 | 2,121 | 2,129 | 12,900 |
| 2023/10/13 | 2,164 | 2,166 | 2,145 | 2,151 | 14,100 |
| 2023/10/12 | 2,157 | 2,169 | 2,144 | 2,164 | 14,500 |
| 2023/10/11 | 2,170 | 2,170 | 2,147 | 2,156 | 20,700 |
| 2023/10/10 | 2,164 | 2,170 | 2,157 | 2,163 | 18,000 |
| 2023/10/06 | 2,130 | 2,152 | 2,130 | 2,145 | 12,300 |
| 2023/10/05 | 2,097 | 2,136 | 2,097 | 2,135 | 21,000 |
| 2023/10/04 | 2,100 | 2,114 | 2,090 | 2,097 | 32,800 |
| 2023/10/03 | 2,129 | 2,129 | 2,111 | 2,117 | 22,000 |