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
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
2023/10/02 2,138 2,153 2,125 2,125 25,600
2023/09/29 2,143 2,159 2,132 2,136 29,400
2023/09/28 2,164 2,165 2,131 2,141 106,700
2023/09/27 2,206 2,216 2,191 2,215 107,300
2023/09/26 2,206 2,213 2,203 2,207 34,200
2023/09/25 2,189 2,216 2,187 2,211 28,600
2023/09/22 2,180 2,190 2,171 2,185 57,000
2023/09/21 2,200 2,205 2,183 2,191 54,200
2023/09/20 2,213 2,219 2,203 2,204 27,600
2023/09/19 2,221 2,221 2,194 2,215 61,700
2023/09/15 2,230 2,233 2,210 2,217 28,200
2023/09/14 2,230 2,233 2,223 2,228 20,200
2023/09/13 2,236 2,241 2,221 2,225 25,900
2023/09/12 2,243 2,246 2,230 2,242 18,700
2023/09/11 2,230 2,243 2,226 2,243 19,300
2023/09/08 2,225 2,232 2,203 2,206 30,800
2023/09/07 2,250 2,255 2,223 2,226 35,600
2023/09/06 2,235 2,252 2,235 2,250 46,800
2023/09/05 2,244 2,248 2,222 2,235 25,600
2023/09/04 2,219 2,246 2,218 2,245 39,000
2023/09/01 2,203 2,214 2,196 2,214 29,200
2023/08/31 2,210 2,210 2,186 2,200 39,100
2023/08/30 2,172 2,204 2,172 2,201 52,000
2023/08/29 2,174 2,177 2,168 2,169 84,700
2023/08/28 2,175 2,180 2,162 2,168 46,900
2023/08/25 2,155 2,170 2,150 2,164 31,200
2023/08/24 2,181 2,189 2,168 2,170 28,200
2023/08/23 2,154 2,180 2,152 2,180 20,700
2023/08/22 2,145 2,160 2,135 2,149 25,800
2023/08/21 2,168 2,168 2,129 2,130 35,000
2023/08/18 2,155 2,165 2,152 2,155 23,900
2023/08/17 2,180 2,180 2,162 2,168 22,700
2023/08/16 2,190 2,194 2,180 2,180 12,500
2023/08/15 2,200 2,206 2,190 2,198 12,600
2023/08/14 2,214 2,217 2,191 2,195 18,800
2023/08/10 2,200 2,215 2,195 2,215 17,200
2023/08/09 2,196 2,212 2,194 2,196 10,200
2023/08/08 2,206 2,212 2,190 2,203 14,100
2023/08/07 2,179 2,213 2,179 2,206 17,500
2023/08/04 2,180 2,195 2,178 2,191 11,400
2023/08/03 2,185 2,189 2,175 2,177 15,400
2023/08/02 2,190 2,210 2,188 2,189 16,600
2023/08/01 2,199 2,199 2,179 2,195 15,800
2023/07/31 2,193 2,193 2,172 2,180 17,700
2023/07/28 2,163 2,181 2,161 2,181 11,700
2023/07/27 2,154 2,175 2,154 2,169 10,000
2023/07/26 2,164 2,164 2,153 2,153 6,300
2023/07/25 2,155 2,163 2,151 2,154 9,900
2023/07/24 2,160 2,160 2,143 2,150 7,800
2023/07/21 2,148 2,151 2,143 2,145 10,500
2023/07/20 2,172 2,172 2,146 2,148 15,400
2023/07/19 2,174 2,175 2,161 2,166 9,500
2023/07/18 2,149 2,170 2,149 2,160 10,300
2023/07/14 2,164 2,170 2,144 2,148 14,600
2023/07/13 2,175 2,186 2,163 2,163 9,500
2023/07/12 2,197 2,198 2,174 2,174 13,300
2023/07/11 2,190 2,211 2,187 2,195 14,900
2023/07/10 2,180 2,197 2,172 2,187 18,700
2023/07/07 2,180 2,183 2,166 2,173 17,300
2023/07/06 2,190 2,198 2,182 2,183 13,000
2023/07/05 2,205 2,220 2,194 2,197 12,800
2023/07/04 2,212 2,223 2,202 2,204 16,600
2023/07/03 2,235 2,248 2,204 2,211 22,800
2023/06/30 2,216 2,220 2,202 2,217 16,700
2023/06/29 2,209 2,230 2,203 2,210 14,500
2023/06/28 2,194 2,209 2,194 2,203 13,300
2023/06/27 2,179 2,187 2,177 2,185 5,500

このページの先頭へ