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
2026/05/28 2,201 2,201 2,182 2,184 12,300
2026/05/27 2,180 2,203 2,180 2,188 11,300
2026/05/26 2,181 2,193 2,180 2,182 11,300
2026/05/25 2,201 2,211 2,181 2,185 15,500
2026/05/22 2,209 2,218 2,190 2,204 8,800
2026/05/21 2,191 2,203 2,190 2,190 12,700
2026/05/20 2,208 2,215 2,194 2,194 13,400
2026/05/19 2,200 2,213 2,192 2,208 10,600
2026/05/18 2,262 2,280 2,194 2,200 28,700
2026/05/15 2,258 2,266 2,237 2,264 8,600
2026/05/14 2,234 2,241 2,233 2,238 5,000
2026/05/13 2,230 2,251 2,230 2,234 6,800
2026/05/12 2,234 2,236 2,225 2,228 7,000
2026/05/11 2,234 2,250 2,226 2,227 11,700
2026/05/08 2,232 2,250 2,232 2,243 8,500
2026/05/07 2,244 2,250 2,231 2,240 11,600
2026/05/01 2,240 2,256 2,224 2,240 17,700
2026/04/30 2,266 2,266 2,240 2,240 26,800
2026/04/28 2,262 2,280 2,262 2,279 12,500
2026/04/27 2,266 2,281 2,263 2,266 10,400
2026/04/24 2,270 2,272 2,262 2,266 11,200
2026/04/23 2,289 2,290 2,271 2,271 16,800
2026/04/22 2,308 2,315 2,292 2,292 10,800
2026/04/21 2,303 2,312 2,302 2,302 5,200
2026/04/20 2,328 2,328 2,302 2,303 6,700
2026/04/17 2,318 2,325 2,305 2,315 7,500
2026/04/16 2,315 2,318 2,307 2,318 5,900
2026/04/15 2,293 2,315 2,293 2,313 8,400
2026/04/14 2,302 2,310 2,292 2,293 9,800
2026/04/13 2,300 2,316 2,299 2,299 9,300
2026/04/10 2,329 2,329 2,300 2,318 12,000
2026/04/09 2,328 2,340 2,316 2,316 9,100
2026/04/08 2,340 2,351 2,328 2,337 12,700
2026/04/07 2,327 2,350 2,327 2,340 8,500
2026/04/06 2,332 2,344 2,327 2,327 7,400
2026/04/03 2,305 2,332 2,305 2,332 6,800
2026/03/27 2,319 2,341 2,319 2,330 21,200
2026/03/26 2,320 2,320 2,305 2,318 8,600
2026/03/25 2,307 2,320 2,306 2,320 7,100
2026/03/24 2,293 2,313 2,289 2,306 11,100
2026/03/23 2,286 2,295 2,275 2,282 18,900
2026/03/19 2,291 2,307 2,289 2,289 9,400
2026/03/18 2,317 2,320 2,301 2,320 5,000
2026/03/17 2,282 2,303 2,282 2,296 8,500
2026/03/16 2,292 2,302 2,285 2,285 10,100
2026/03/13 2,285 2,310 2,285 2,292 11,200
2026/03/12 2,301 2,301 2,286 2,295 15,600
2026/03/11 2,306 2,319 2,302 2,304 8,300
2026/03/10 2,319 2,323 2,302 2,304 9,800
2026/03/09 2,285 2,313 2,275 2,299 25,600
2026/03/06 2,300 2,308 2,291 2,307 8,800
2026/03/05 2,306 2,329 2,300 2,310 8,200
2026/03/04 2,302 2,302 2,280 2,281 30,300
2026/03/03 2,333 2,333 2,307 2,307 21,300
2026/03/02 2,338 2,346 2,329 2,333 8,100
2026/02/27 2,322 2,345 2,322 2,338 12,900
2026/02/26 2,326 2,333 2,323 2,324 11,800
2026/02/25 2,335 2,346 2,330 2,330 9,900
2026/02/24 2,338 2,340 2,326 2,335 7,800
2026/02/20 2,340 2,340 2,323 2,326 14,100
2026/02/19 2,345 2,345 2,333 2,340 9,700
2026/02/18 2,336 2,348 2,336 2,340 6,200
2026/02/17 2,337 2,345 2,335 2,335 9,200
2026/02/16 2,355 2,358 2,338 2,338 11,100
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

このページの先頭へ