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

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
2026/02/13 2,350 2,353 2,337 2,341 9,800
2026/02/12 2,338 2,350 2,336 2,342 11,600
2026/02/10 2,334 2,348 2,332 2,339 9,300
2026/02/09 2,344 2,344 2,323 2,328 8,800
2026/02/06 2,332 2,333 2,322 2,325 10,500
2026/02/05 2,336 2,350 2,325 2,332 8,100
2026/02/04 2,323 2,336 2,323 2,326 6,400
2026/02/03 2,324 2,328 2,320 2,325 8,200
2026/02/02 2,336 2,336 2,320 2,324 11,600
2026/01/30 2,302 2,318 2,302 2,318 10,000
2026/01/29 2,302 2,311 2,291 2,302 18,800
2026/01/28 2,335 2,335 2,301 2,301 17,200
2026/01/27 2,341 2,349 2,330 2,330 16,200
2026/01/26 2,359 2,359 2,340 2,341 16,600
2026/01/23 2,360 2,369 2,354 2,355 9,700
2026/01/22 2,374 2,376 2,357 2,360 5,400
2026/01/21 2,376 2,376 2,356 2,356 8,400
2026/01/20 2,383 2,389 2,369 2,377 11,600
2026/01/19 2,382 2,395 2,382 2,383 6,900
2026/01/16 2,394 2,394 2,382 2,387 6,800
2026/01/15 2,373 2,394 2,373 2,390 8,500
2026/01/14 2,351 2,385 2,351 2,384 10,100
2026/01/13 2,372 2,372 2,348 2,361 12,500
2026/01/09 2,350 2,366 2,350 2,359 8,600
2026/01/08 2,360 2,360 2,350 2,350 8,000
2026/01/07 2,357 2,370 2,341 2,360 10,600
2026/01/06 2,343 2,361 2,343 2,357 7,700
2026/01/05 2,350 2,377 2,340 2,345 12,200
2025/12/30 2,354 2,361 2,350 2,353 6,800
2025/12/29 2,345 2,363 2,342 2,362 12,100
2025/12/26 2,348 2,363 2,341 2,363 11,600
2025/12/25 2,342 2,354 2,339 2,348 8,600
2025/12/24 2,349 2,355 2,341 2,341 10,400
2025/12/23 2,342 2,350 2,342 2,342 12,500
2025/12/22 2,365 2,365 2,343 2,343 19,100
2025/12/19 2,384 2,384 2,370 2,370 5,000
2025/12/18 2,369 2,385 2,360 2,376 11,900
2025/12/17 2,382 2,382 2,361 2,363 6,800
2025/12/16 2,375 2,387 2,367 2,367 11,300
2025/12/15 2,381 2,384 2,370 2,375 9,500
2025/12/12 2,363 2,377 2,356 2,360 12,200
2025/12/11 2,385 2,385 2,350 2,353 12,500
2025/12/10 2,366 2,380 2,366 2,369 10,500
2025/12/09 2,349 2,364 2,341 2,364 9,300
2025/12/08 2,343 2,355 2,340 2,340 10,800
2025/12/05 2,355 2,355 2,341 2,341 6,200
2025/12/04 2,346 2,360 2,346 2,351 7,700
2025/12/03 2,350 2,358 2,348 2,348 8,300
2025/12/02 2,351 2,358 2,346 2,357 7,000
2025/12/01 2,357 2,367 2,350 2,351 9,300
2025/11/28 2,355 2,365 2,355 2,357 7,700
2025/11/27 2,360 2,373 2,355 2,360 6,300
2025/11/26 2,371 2,375 2,356 2,365 10,000
2025/11/25 2,360 2,378 2,345 2,371 9,400
2025/11/21 2,333 2,376 2,333 2,375 10,200
2025/11/20 2,335 2,352 2,334 2,339 9,200
2025/11/19 2,339 2,359 2,333 2,334 8,900
2025/11/18 2,346 2,360 2,337 2,339 7,400
2025/11/17 2,356 2,356 2,328 2,346 15,400
2025/11/14 2,380 2,391 2,370 2,374 9,400
2025/11/13 2,372 2,390 2,372 2,383 4,400
2025/11/12 2,354 2,394 2,354 2,372 16,300
2025/11/11 2,335 2,355 2,333 2,355 7,400
2025/11/10 2,337 2,355 2,326 2,353 8,400
2025/11/07 2,311 2,350 2,311 2,337 9,300
2025/11/06 2,307 2,330 2,302 2,311 6,900
2025/11/05 2,330 2,330 2,307 2,307 10,000
2025/11/04 2,297 2,331 2,286 2,319 12,300
2025/10/31 2,282 2,307 2,282 2,297 11,600
2025/10/30 2,282 2,295 2,280 2,282 18,500
2025/10/29 2,346 2,346 2,286 2,290 24,200
2025/10/28 2,346 2,350 2,321 2,331 13,600
2025/10/27 2,343 2,365 2,343 2,363 8,100
2025/10/24 2,351 2,357 2,340 2,340 8,200
2025/10/23 2,353 2,368 2,350 2,354 6,700
2025/10/22 2,345 2,360 2,345 2,359 6,500
2025/10/21 2,337 2,343 2,335 2,340 9,700
2025/10/20 2,340 2,352 2,329 2,338 12,200
2025/10/17 2,314 2,329 2,308 2,329 10,900
2025/10/16 2,321 2,331 2,308 2,312 10,800
2025/10/15 2,330 2,345 2,321 2,325 14,900
2025/10/14 2,315 2,331 2,300 2,319 20,500
2025/10/10 2,332 2,338 2,314 2,325 19,500
2025/10/09 2,370 2,372 2,336 2,340 30,100
2025/10/08 2,380 2,391 2,372 2,372 12,200
2025/10/07 2,386 2,387 2,365 2,380 15,300
2025/10/06 2,384 2,392 2,375 2,392 27,400
2025/10/03 2,380 2,385 2,366 2,366 15,000
2025/10/02 2,400 2,403 2,372 2,372 30,200
2025/10/01 2,436 2,436 2,393 2,394 31,600
2025/09/30 2,462 2,462 2,427 2,436 24,800
2025/09/29 2,502 2,508 2,450 2,450 116,600
2025/09/26 2,559 2,577 2,553 2,553 72,200
2025/09/25 2,548 2,554 2,541 2,541 44,500
2025/09/24 2,562 2,565 2,550 2,550 35,900
2025/09/22 2,572 2,580 2,562 2,567 16,600
2025/09/19 2,581 2,582 2,562 2,573 20,200
2025/09/18 2,568 2,580 2,559 2,574 20,000
2025/09/17 2,587 2,587 2,566 2,570 15,800
2025/09/16 2,587 2,598 2,577 2,588 23,300
2025/09/12 2,600 2,608 2,587 2,588 22,200
2025/09/11 2,600 2,606 2,581 2,591 20,000
2025/09/10 2,608 2,617 2,600 2,600 11,400
2025/09/09 2,634 2,634 2,599 2,600 17,300
2025/09/08 2,650 2,670 2,610 2,614 36,700
2025/09/05 2,609 2,627 2,607 2,621 16,700
2025/09/04 2,609 2,610 2,580 2,607 49,700
2025/09/03 2,584 2,641 2,584 2,620 33,400
2025/09/02 2,544 2,616 2,544 2,567 52,600
2025/09/01 2,475 2,530 2,475 2,527 91,500
2025/08/29 2,500 2,500 2,475 2,475 64,300
2025/08/28 2,468 2,484 2,461 2,484 87,400
2025/08/27 2,466 2,476 2,466 2,476 44,900
2025/08/26 2,469 2,473 2,466 2,467 22,300
2025/08/25 2,483 2,483 2,466 2,471 21,300
2025/08/22 2,474 2,483 2,460 2,482 15,700
2025/08/21 2,483 2,483 2,475 2,477 16,200
2025/08/20 2,475 2,480 2,475 2,480 7,400
2025/08/19 2,483 2,483 2,475 2,475 10,900
2025/08/18 2,491 2,491 2,480 2,480 8,900
2025/08/15 2,489 2,489 2,475 2,483 14,300
2025/08/14 2,481 2,495 2,481 2,494 11,500
2025/08/13 2,491 2,496 2,480 2,491 9,400
2025/08/12 2,477 2,500 2,474 2,491 15,700
2025/08/08 2,484 2,494 2,466 2,494 8,500
2025/08/07 2,474 2,482 2,469 2,482 7,600
2025/08/06 2,480 2,493 2,468 2,474 4,200
2025/08/05 2,488 2,492 2,480 2,480 6,300
2025/08/04 2,451 2,487 2,451 2,487 7,000
2025/08/01 2,458 2,476 2,444 2,476 10,600
2025/07/31 2,444 2,450 2,421 2,448 8,700
2025/07/30 2,441 2,456 2,420 2,420 11,800
2025/07/29 2,467 2,468 2,442 2,442 8,300
2025/07/28 2,465 2,488 2,465 2,466 7,400
2025/07/25 2,473 2,483 2,459 2,465 8,400
2025/07/24 2,463 2,474 2,451 2,460 5,500
2025/07/23 2,443 2,466 2,437 2,466 8,500
2025/07/22 2,456 2,464 2,442 2,443 4,900
2025/07/18 2,458 2,458 2,440 2,442 4,200
2025/07/17 2,431 2,456 2,431 2,453 4,100
2025/07/16 2,436 2,458 2,435 2,435 6,700
2025/07/15 2,463 2,463 2,436 2,436 3,000
2025/07/14 2,456 2,458 2,435 2,450 9,700
2025/07/11 2,420 2,447 2,419 2,447 4,400
2025/07/10 2,436 2,436 2,412 2,412 9,000
2025/07/09 2,423 2,435 2,423 2,423 4,600
2025/07/08 2,433 2,433 2,418 2,420 7,500
2025/07/07 2,432 2,436 2,420 2,420 4,600
2025/07/04 2,430 2,433 2,418 2,432 3,800
2025/07/03 2,422 2,445 2,421 2,424 4,200
2025/07/02 2,439 2,439 2,422 2,424 5,100
2025/07/01 2,430 2,455 2,424 2,424 6,300
2025/06/30 2,429 2,458 2,427 2,432 9,400
2025/06/27 2,425 2,439 2,422 2,439 6,500
2025/06/26 2,409 2,432 2,409 2,429 8,700
2025/06/25 2,420 2,420 2,403 2,415 8,400
2025/06/24 2,438 2,439 2,421 2,422 2,300
2025/06/23 2,420 2,441 2,419 2,419 3,900
2025/06/20 2,447 2,449 2,420 2,420 7,200
2025/06/19 2,434 2,442 2,417 2,442 4,500
2025/06/18 2,433 2,433 2,421 2,427 3,800
2025/06/17 2,440 2,440 2,413 2,415 5,000
2025/06/16 2,403 2,441 2,403 2,441 9,500
2025/06/13 2,405 2,417 2,404 2,407 8,500
2025/06/12 2,408 2,415 2,400 2,415 6,300
2025/06/11 2,414 2,423 2,401 2,415 6,200
2025/06/10 2,401 2,412 2,400 2,400 4,200
2025/06/09 2,403 2,411 2,401 2,401 4,000
2025/06/06 2,400 2,410 2,399 2,399 3,800
2025/06/05 2,402 2,410 2,400 2,400 4,700
2025/06/04 2,406 2,417 2,403 2,404 4,800
2025/06/03 2,423 2,423 2,406 2,406 4,200
2025/06/02 2,430 2,434 2,406 2,426 6,700
2025/05/30 2,397 2,436 2,397 2,436 7,500
2025/05/29 2,393 2,418 2,393 2,418 6,900
2025/05/28 2,407 2,411 2,392 2,392 6,100
2025/05/27 2,403 2,404 2,383 2,391 5,700
2025/05/26 2,388 2,407 2,388 2,395 4,700
2025/05/23 2,390 2,406 2,387 2,387 4,100
2025/05/22 2,401 2,403 2,387 2,390 5,700
2025/05/21 2,417 2,417 2,396 2,405 7,700
2025/05/20 2,419 2,419 2,403 2,403 8,100
2025/05/19 2,410 2,417 2,404 2,416 4,700
2025/05/16 2,405 2,423 2,396 2,410 9,300
2025/05/15 2,423 2,429 2,406 2,406 5,600
2025/05/14 2,432 2,440 2,405 2,427 9,000
2025/05/13 2,445 2,450 2,437 2,437 5,200
2025/05/12 2,433 2,460 2,433 2,445 8,900
2025/05/09 2,488 2,488 2,400 2,452 27,000
2025/05/08 2,419 2,489 2,419 2,489 7,700
2025/05/07 2,419 2,540 2,400 2,433 47,800
2025/05/02 2,454 2,482 2,400 2,450 19,300
2025/05/01 2,427 2,446 2,421 2,441 5,400
2025/04/30 2,460 2,460 2,426 2,445 5,600
2025/04/28 2,478 2,478 2,430 2,460 5,300
2025/04/25 2,450 2,450 2,436 2,436 6,100
2025/04/24 2,491 2,491 2,441 2,466 7,700
2025/04/23 2,481 2,488 2,461 2,488 11,100
2025/04/22 2,464 2,490 2,456 2,480 10,400
2025/04/21 2,447 2,463 2,428 2,459 7,300

このページの先頭へ