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
2004/12/30 1,010 1,015 1,000 1,002 5,100
2004/12/29 1,000 1,005 999 1,005 10,000
2004/12/28 1,000 1,000 998 1,000 6,700
2004/12/27 999 1,000 997 1,000 6,300
2004/12/24 989 999 989 999 8,500
2004/12/22 995 995 988 989 9,700
2004/12/21 987 990 985 989 8,200
2004/12/20 982 987 982 985 10,900
2004/12/17 983 983 980 982 5,400
2004/12/16 984 984 980 983 7,400
2004/12/15 978 986 978 980 10,200
2004/12/14 990 990 978 980 14,100
2004/12/13 988 989 980 980 13,900
2004/12/10 990 994 986 988 22,000
2004/12/09 991 993 989 989 6,600
2004/12/08 993 993 990 990 10,700
2004/12/07 993 993 991 991 10,900
2004/12/06 991 995 991 993 7,700
2004/12/03 990 993 989 993 5,600
2004/12/02 990 994 986 989 6,800
2004/12/01 990 990 986 988 7,700
2004/11/30 990 990 988 988 4,300
2004/11/29 995 995 989 990 7,200
2004/11/26 988 990 987 989 5,600
2004/11/25 993 994 990 990 4,700
2004/11/24 990 993 990 990 4,300
2004/11/22 992 993 988 990 6,500
2004/11/19 992 993 992 992 5,900
2004/11/18 992 993 985 992 4,900
2004/11/17 997 998 988 992 4,400
2004/11/16 986 998 986 993 4,000
2004/11/15 985 992 985 986 7,500
2004/11/12 982 988 980 985 7,000
2004/11/11 980 989 979 981 6,900
2004/11/10 979 979 975 978 2,600
2004/11/09 975 979 975 979 6,100
2004/11/08 970 975 970 975 3,400
2004/11/05 963 975 962 975 7,600
2004/11/04 961 962 961 962 7,400
2004/11/02 960 962 960 960 8,900
2004/11/01 965 965 961 962 6,200
2004/10/29 978 980 975 976 5,700
2004/10/28 981 981 976 978 9,400
2004/10/27 983 989 980 981 9,200
2004/10/26 991 993 989 989 7,200
2004/10/25 993 994 990 992 4,900
2004/10/22 998 998 993 994 7,300
2004/10/21 1,000 1,000 995 995 3,500
2004/10/20 1,005 1,005 995 1,000 5,000
2004/10/19 996 998 995 995 4,500
2004/10/18 997 1,000 995 997 4,500
2004/10/15 1,000 1,004 996 997 7,400
2004/10/14 1,001 1,005 1,000 1,000 7,000
2004/10/13 1,010 1,010 1,001 1,002 8,800
2004/10/12 1,009 1,010 1,001 1,002 7,000
2004/10/08 1,007 1,010 1,000 1,010 5,600
2004/10/07 1,002 1,005 1,000 1,004 8,700
2004/10/06 1,001 1,005 1,000 1,005 5,200
2004/10/05 1,001 1,005 999 999 4,700
2004/10/04 997 999 993 999 7,700
2004/10/01 995 997 990 995 6,400
2004/09/30 991 997 990 990 8,700
2004/09/29 997 998 990 991 11,900
2004/09/28 998 1,000 995 996 10,200
2004/09/27 985 1,000 985 998 35,700
2004/09/24 1,072 1,078 1,070 1,075 53,800
2004/09/22 1,070 1,072 1,060 1,070 41,800
2004/09/21 1,050 1,075 1,050 1,069 51,900
2004/09/17 1,070 1,078 1,060 1,078 32,800
2004/09/16 1,070 1,073 1,065 1,072 24,100
2004/09/15 1,078 1,078 1,070 1,070 32,200
2004/09/14 1,080 1,080 1,076 1,078 18,000
2004/09/13 1,080 1,082 1,070 1,080 22,700
2004/09/10 1,085 1,085 1,075 1,075 22,900
2004/09/09 1,089 1,089 1,080 1,085 26,300
2004/09/08 1,090 1,090 1,086 1,089 16,700
2004/09/07 1,090 1,090 1,085 1,090 18,200
2004/09/06 1,096 1,096 1,092 1,092 20,200
2004/09/03 1,096 1,096 1,085 1,095 15,000
2004/09/02 1,100 1,100 1,094 1,094 11,900
2004/09/01 1,110 1,110 1,096 1,096 23,800
2004/08/31 1,108 1,110 1,100 1,106 21,500
2004/08/30 1,099 1,105 1,095 1,103 26,800
2004/08/27 1,080 1,095 1,075 1,093 26,000
2004/08/26 1,070 1,078 1,064 1,073 26,100
2004/08/25 1,050 1,063 1,050 1,063 23,600
2004/08/24 1,049 1,054 1,040 1,047 12,000
2004/08/23 1,031 1,040 1,030 1,036 15,400
2004/08/20 1,035 1,039 1,031 1,034 14,100
2004/08/19 1,039 1,040 1,035 1,040 9,800
2004/08/18 1,032 1,036 1,031 1,036 6,500
2004/08/17 1,035 1,036 1,034 1,035 7,700
2004/08/16 1,048 1,048 1,028 1,033 11,500
2004/08/13 1,040 1,040 1,030 1,039 22,400
2004/08/12 1,039 1,047 1,035 1,040 13,100
2004/08/11 1,050 1,050 1,035 1,035 15,000
2004/08/10 1,040 1,040 1,036 1,040 9,200
2004/08/09 1,037 1,040 1,030 1,037 15,200
2004/08/06 1,040 1,040 1,036 1,038 11,500
2004/08/05 1,041 1,055 1,036 1,040 15,100
2004/08/04 1,053 1,055 1,035 1,040 25,800
2004/08/03 1,065 1,065 1,051 1,064 12,900
2004/08/02 1,059 1,059 1,046 1,051 17,900
2004/07/30 1,045 1,060 1,045 1,059 18,200
2004/07/29 1,050 1,055 1,046 1,046 16,000
2004/07/28 1,060 1,062 1,047 1,050 22,600
2004/07/27 1,075 1,075 1,050 1,060 26,300
2004/07/26 1,070 1,085 1,069 1,077 22,900
2004/07/23 1,050 1,069 1,050 1,069 20,100
2004/07/22 1,055 1,055 1,045 1,050 10,600
2004/07/21 1,048 1,053 1,048 1,052 10,000
2004/07/20 1,049 1,049 1,040 1,040 16,100
2004/07/16 1,033 1,040 1,032 1,040 6,800
2004/07/15 1,036 1,038 1,032 1,035 9,400
2004/07/14 1,032 1,041 1,032 1,038 5,600
2004/07/13 1,050 1,056 1,021 1,021 31,200
2004/07/12 1,021 1,030 1,020 1,030 8,300
2004/07/09 1,019 1,022 1,017 1,020 9,300
2004/07/08 1,020 1,021 1,017 1,018 6,100
2004/07/07 1,019 1,020 1,018 1,020 14,800
2004/07/06 1,018 1,021 1,017 1,020 12,800
2004/07/05 1,018 1,019 1,016 1,018 8,300
2004/07/02 1,020 1,020 1,015 1,017 11,900
2004/07/01 1,020 1,020 1,014 1,014 18,300
2004/06/30 1,020 1,020 1,016 1,016 9,200
2004/06/29 1,018 1,020 1,016 1,016 16,100
2004/06/28 1,017 1,018 1,012 1,018 15,600
2004/06/25 1,010 1,020 1,010 1,018 14,000
2004/06/24 1,008 1,010 1,004 1,010 8,200
2004/06/23 1,008 1,008 1,004 1,007 8,200
2004/06/22 1,000 1,010 1,000 1,005 8,600
2004/06/21 1,000 1,015 1,000 1,000 18,800
2004/06/18 991 995 991 995 6,200
2004/06/17 994 995 990 990 12,100
2004/06/16 995 995 989 994 11,000
2004/06/15 990 990 987 988 9,200
2004/06/14 985 990 981 987 11,200
2004/06/11 980 982 975 982 8,600
2004/06/10 975 982 970 980 12,400
2004/06/09 974 980 970 970 10,300
2004/06/08 973 977 970 971 7,800
2004/06/07 973 977 968 971 10,700
2004/06/04 984 984 968 970 8,700
2004/06/03 975 989 969 970 15,500
2004/06/02 974 988 974 981 6,200
2004/06/01 975 980 973 973 10,000
2004/05/31 970 975 968 974 3,000
2004/05/28 970 970 966 969 6,400
2004/05/27 970 975 967 967 7,700
2004/05/26 970 970 967 969 9,800
2004/05/25 970 979 961 970 17,500
2004/05/24 958 972 954 970 7,400
2004/05/21 935 945 934 938 13,500
2004/05/20 931 940 931 933 17,100
2004/05/19 925 930 925 928 15,700
2004/05/18 910 942 910 912 18,600
2004/05/17 950 955 900 920 24,600
2004/05/14 984 984 949 955 36,900
2004/05/13 991 994 986 990 10,000
2004/05/12 988 995 985 991 6,600
2004/05/11 950 986 950 981 22,200
2004/05/10 1,006 1,010 980 980 20,800
2004/05/07 1,019 1,019 1,010 1,010 14,100
2004/05/06 1,028 1,028 1,010 1,022 18,600
2004/04/30 999 1,028 997 1,028 29,600
2004/04/28 997 999 995 999 17,500
2004/04/27 997 997 993 997 17,000
2004/04/26 996 999 995 999 12,400
2004/04/23 997 997 990 995 15,800
2004/04/22 994 997 991 991 10,200
2004/04/21 982 994 982 994 14,900
2004/04/20 983 986 982 982 24,100
2004/04/19 982 985 980 982 14,800
2004/04/16 981 990 977 980 15,900
2004/04/15 983 990 978 980 28,200
2004/04/14 988 994 980 980 34,500
2004/04/13 1,000 1,000 985 995 17,800
2004/04/12 985 999 983 999 29,600
2004/04/09 985 990 980 985 21,000
2004/04/08 990 992 985 990 17,000
2004/04/07 993 996 988 988 23,500
2004/04/06 999 1,000 990 990 25,900
2004/04/05 1,000 1,002 991 992 26,000
2004/04/02 961 995 961 991 46,800
2004/04/01 958 963 958 961 14,300
2004/03/31 961 967 958 958 29,600
2004/03/30 968 968 959 960 15,300
2004/03/29 953 966 953 960 27,700
2004/03/26 954 964 942 945 64,300
2004/03/25 1,023 1,023 999 999 53,600
2004/03/24 1,023 1,024 1,015 1,015 32,600
2004/03/23 1,021 1,023 1,020 1,023 18,200
2004/03/22 1,022 1,025 1,020 1,024 32,600
2004/03/19 1,020 1,023 1,015 1,020 22,900
2004/03/18 1,022 1,029 1,020 1,020 24,800
2004/03/17 1,030 1,034 1,015 1,020 47,300
2004/03/16 1,031 1,031 1,014 1,024 35,000
2004/03/15 1,011 1,030 1,011 1,026 33,900
2004/03/12 1,000 1,015 995 1,008 48,100
2004/03/11 972 1,000 967 999 44,900
2004/03/10 955 970 952 965 68,900
2004/03/09 949 950 945 949 52,800
2004/03/08 926 944 922 942 39,700
2004/03/05 917 917 914 915 36,000
2004/03/04 914 915 913 914 35,700
2004/03/03 917 917 911 914 12,900
2004/03/02 912 919 907 909 57,700
2004/03/01 908 914 907 909 41,000
2004/02/27 908 909 905 907 28,000
2004/02/26 900 906 900 905 15,800
2004/02/25 900 900 898 900 28,300
2004/02/24 891 905 891 900 41,200
2004/02/23 900 900 861 890 127,000
2004/02/20 910 911 908 908 66,600
2004/02/19 910 912 909 911 55,000
2004/02/18 920 922 910 914 81,600
2004/02/17 920 921 916 917 37,100
2004/02/16 921 927 919 919 49,500
2004/02/13 920 920 917 920 38,500
2004/02/12 925 927 920 920 25,000
2004/02/10 920 925 914 920 14,200
2004/02/09 910 930 910 920 19,700
2004/02/06 908 910 904 904 13,100
2004/02/05 912 918 908 908 20,900
2004/02/04 927 927 918 918 11,700
2004/02/03 942 942 925 925 18,300
2004/02/02 940 943 935 936 11,400
2004/01/30 950 950 940 943 17,100
2004/01/29 954 962 953 956 43,600
2004/01/28 949 950 940 947 24,500
2004/01/27 934 944 933 940 9,800
2004/01/26 952 955 940 944 20,700
2004/01/23 952 952 948 952 15,000
2004/01/22 966 970 951 952 17,100
2004/01/21 969 969 964 965 7,800
2004/01/20 960 970 959 969 37,400
2004/01/19 945 959 943 953 29,900
2004/01/16 922 940 922 935 18,400
2004/01/15 915 925 912 916 9,500
2004/01/14 909 912 905 910 13,600
2004/01/13 907 910 902 910 11,600
2004/01/09 900 910 900 908 10,400
2004/01/08 897 903 894 900 10,300
2004/01/07 891 900 891 900 9,900
2004/01/06 904 908 895 907 10,300
2004/01/05 895 910 890 908 10,700

このページの先頭へ