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
2011/12/30 885 885 881 885 8,400
2011/12/29 900 900 890 896 1,500
2011/12/28 887 890 887 888 1,700
2011/12/27 888 894 888 889 2,900
2011/12/26 900 901 889 894 6,800
2011/12/22 900 902 896 896 2,100
2011/12/21 909 909 900 901 1,500
2011/12/20 911 913 896 913 5,900
2011/12/19 901 911 897 897 3,900
2011/12/16 911 911 900 900 2,100
2011/12/15 900 911 900 911 1,400
2011/12/14 900 911 900 910 1,400
2011/12/13 920 920 901 901 9,200
2011/12/12 903 905 898 905 3,900
2011/12/09 902 905 898 905 3,300
2011/12/08 899 900 897 900 2,500
2011/12/07 895 901 895 895 1,800
2011/12/06 900 910 893 893 4,400
2011/12/05 888 900 887 900 2,500
2011/12/02 887 893 885 886 1,100
2011/12/01 896 898 885 894 2,900
2011/11/30 888 891 888 891 2,100
2011/11/29 887 895 886 888 1,900
2011/11/28 881 892 881 886 2,000
2011/11/25 880 890 880 881 2,200
2011/11/24 882 883 880 881 2,600
2011/11/22 891 891 890 891 1,900
2011/11/21 898 898 892 892 3,600
2011/11/18 891 894 889 894 900
2011/11/17 900 900 888 891 3,500
2011/11/16 895 899 895 898 500
2011/11/15 900 901 890 901 1,300
2011/11/14 895 896 892 896 3,100
2011/11/11 900 900 896 896 3,400
2011/11/10 902 902 899 900 2,000
2011/11/09 900 902 900 900 1,200
2011/11/08 902 906 900 900 2,800
2011/11/07 903 907 902 903 800
2011/11/04 903 905 902 902 1,200
2011/11/02 904 910 901 902 2,100
2011/11/01 904 907 904 904 900
2011/10/31 915 915 902 904 2,600
2011/10/28 906 912 902 904 1,900
2011/10/27 908 908 905 906 700
2011/10/26 899 907 899 907 2,600
2011/10/25 913 914 905 905 1,500
2011/10/24 910 910 907 907 700
2011/10/21 918 918 904 906 1,600
2011/10/20 917 917 900 915 5,300
2011/10/19 927 927 905 920 2,300
2011/10/18 928 928 915 920 2,200
2011/10/17 905 913 905 913 2,100
2011/10/14 904 904 903 903 1,500
2011/10/13 904 905 903 904 1,700
2011/10/12 905 905 903 903 1,100
2011/10/11 905 905 901 903 2,400
2011/10/07 904 910 904 905 2,300
2011/10/06 920 920 902 904 3,100
2011/10/05 925 927 920 920 2,000
2011/10/04 930 930 923 924 4,200
2011/10/03 935 935 931 932 1,900
2011/09/30 934 939 931 938 3,200
2011/09/29 938 938 922 931 5,700
2011/09/28 914 928 912 922 14,100
2011/09/27 991 992 988 989 18,900
2011/09/26 992 992 988 992 13,900
2011/09/22 989 992 988 992 6,500
2011/09/21 990 992 989 990 10,000
2011/09/20 990 992 989 989 8,300
2011/09/16 992 992 990 992 4,900
2011/09/15 992 992 990 992 3,500
2011/09/14 992 992 989 991 4,200
2011/09/13 986 991 986 991 4,900
2011/09/12 985 990 985 986 3,600
2011/09/09 990 992 986 987 3,300
2011/09/08 986 990 986 990 3,000
2011/09/07 990 992 988 990 2,700
2011/09/06 992 992 990 990 4,100
2011/09/05 994 996 992 993 3,700
2011/09/02 991 995 988 995 2,400
2011/09/01 990 991 983 991 3,800
2011/08/31 985 989 981 988 4,800
2011/08/30 986 989 985 989 3,600
2011/08/29 982 989 982 986 1,000
2011/08/26 977 982 971 982 1,800
2011/08/25 973 986 971 986 2,900
2011/08/24 985 985 974 974 1,300
2011/08/23 986 988 976 978 2,300
2011/08/22 990 990 977 977 4,800
2011/08/19 982 989 979 980 4,800
2011/08/18 989 990 980 985 4,100
2011/08/17 982 985 980 984 1,300
2011/08/16 983 983 977 982 2,600
2011/08/15 973 997 973 979 2,300
2011/08/12 978 978 962 974 2,300
2011/08/11 978 978 969 974 1,800
2011/08/10 955 992 955 980 3,600
2011/08/09 966 966 934 940 8,200
2011/08/08 976 976 969 969 2,200
2011/08/05 971 976 970 976 4,000
2011/08/04 985 986 979 986 3,600
2011/08/03 992 993 985 985 4,000
2011/08/02 986 992 985 992 2,200
2011/08/01 985 992 985 987 3,200
2011/07/29 993 994 986 986 3,200
2011/07/28 992 996 990 991 1,900
2011/07/27 990 995 990 992 2,200
2011/07/26 993 995 990 993 2,700
2011/07/25 995 999 990 997 3,700
2011/07/22 1,000 1,000 993 993 4,500
2011/07/21 997 1,000 996 997 4,400
2011/07/20 1,002 1,002 996 997 5,800
2011/07/19 1,001 1,001 995 1,001 3,800
2011/07/15 999 1,001 998 1,001 2,700
2011/07/14 998 1,001 992 997 5,200
2011/07/13 1,001 1,001 998 999 3,300
2011/07/12 1,005 1,005 998 999 13,600
2011/07/11 997 1,002 995 1,002 7,100
2011/07/08 997 997 996 997 2,500
2011/07/07 996 997 995 997 3,200
2011/07/06 990 996 988 996 2,400
2011/07/05 984 992 981 992 2,500
2011/07/04 980 982 977 979 4,400
2011/07/01 980 980 972 979 4,100
2011/06/30 980 981 978 981 2,400
2011/06/29 979 980 978 979 1,600
2011/06/28 980 980 969 979 3,000
2011/06/27 971 980 970 980 2,400
2011/06/24 965 972 965 972 1,700
2011/06/23 963 970 962 970 1,100
2011/06/22 973 974 964 970 1,900
2011/06/21 972 972 965 965 1,400
2011/06/20 974 974 963 973 3,900
2011/06/17 960 965 955 965 2,200
2011/06/16 951 960 950 960 2,000
2011/06/15 949 953 949 950 1,400
2011/06/14 948 949 945 949 1,900
2011/06/13 946 947 943 947 1,200
2011/06/10 949 950 928 947 4,000
2011/06/09 936 944 935 936 2,600
2011/06/08 936 945 935 945 1,900
2011/06/07 935 940 934 934 2,700
2011/06/06 935 939 934 935 1,400
2011/06/03 928 933 928 933 2,300
2011/06/02 926 927 926 927 1,600
2011/06/01 927 927 920 925 1,500
2011/05/31 926 926 921 925 3,200
2011/05/30 917 928 917 925 2,700
2011/05/27 910 917 908 917 1,800
2011/05/26 900 914 900 914 1,300
2011/05/25 903 912 897 898 2,500
2011/05/24 898 909 898 909 1,000
2011/05/23 894 913 893 913 3,700
2011/05/20 900 902 900 902 3,800
2011/05/19 900 905 891 897 4,700
2011/05/18 903 904 900 902 900
2011/05/17 900 902 892 892 3,000
2011/05/16 902 902 896 897 2,200
2011/05/13 903 903 902 902 800
2011/05/12 907 907 901 902 1,200
2011/05/11 903 905 900 900 3,300
2011/05/10 898 903 898 900 1,900
2011/05/09 900 903 897 898 1,500
2011/05/06 895 900 892 900 2,300
2011/05/02 902 903 892 898 1,500
2011/04/28 889 897 886 891 1,500
2011/04/27 898 900 888 888 1,600
2011/04/26 885 890 885 885 1,000
2011/04/25 898 898 879 898 8,500
2011/04/22 891 899 890 899 800
2011/04/21 898 900 885 899 3,400
2011/04/20 907 907 890 898 3,600
2011/04/19 890 890 887 890 1,600
2011/04/18 883 897 882 890 3,500
2011/04/15 889 898 888 898 1,700
2011/04/14 880 889 878 889 1,800
2011/04/13 870 879 870 879 1,700
2011/04/12 864 879 864 870 2,300
2011/04/11 868 875 860 874 5,700
2011/04/08 852 865 851 864 3,400
2011/04/07 838 853 835 853 5,300
2011/04/06 854 859 833 842 13,100
2011/04/05 891 893 884 884 6,400
2011/04/04 906 906 895 895 8,800
2011/04/01 927 927 901 912 4,500
2011/03/31 939 944 914 935 8,200
2011/03/30 943 949 939 940 3,900
2011/03/29 963 963 921 950 4,800
2011/03/28 965 970 962 964 5,200
2011/03/25 960 973 960 970 4,700
2011/03/24 961 979 957 957 4,500
2011/03/23 958 980 948 980 4,800
2011/03/22 925 960 925 955 7,800
2011/03/18 895 915 880 909 14,100
2011/03/17 900 900 881 900 4,600
2011/03/16 835 924 815 900 11,500
2011/03/15 921 924 850 850 18,700
2011/03/14 895 937 857 924 15,700
2011/03/11 994 999 994 997 2,600
2011/03/10 999 999 993 994 3,400
2011/03/09 996 999 996 999 1,100
2011/03/08 998 1,000 996 996 900
2011/03/07 996 999 995 998 3,100
2011/03/04 999 1,000 995 995 6,300
2011/03/03 998 1,002 998 999 3,500
2011/03/02 998 1,000 997 998 3,200
2011/03/01 997 998 997 998 1,900
2011/02/28 995 999 990 995 12,900
2011/02/25 992 997 992 993 1,400
2011/02/24 994 998 991 993 7,600
2011/02/23 992 996 991 995 6,200
2011/02/22 993 994 991 994 5,100
2011/02/21 995 995 992 992 5,700
2011/02/18 990 993 990 993 6,400
2011/02/17 990 993 986 989 9,600
2011/02/16 1,000 1,001 976 979 71,400
2011/02/15 999 1,003 999 1,002 3,300
2011/02/14 999 1,000 998 999 2,500
2011/02/10 990 999 990 999 2,300
2011/02/09 999 999 985 986 32,700
2011/02/08 998 1,001 998 999 3,800
2011/02/07 1,003 1,003 997 1,000 10,100
2011/02/04 1,000 1,001 997 999 2,500
2011/02/03 1,000 1,004 997 1,000 4,900
2011/02/02 1,000 1,001 997 1,000 6,800
2011/02/01 998 1,000 998 999 5,900
2011/01/31 1,000 1,004 999 1,003 3,500
2011/01/28 1,000 1,005 1,000 1,003 2,400
2011/01/27 999 1,003 999 1,003 4,700
2011/01/26 1,004 1,004 998 1,002 6,300
2011/01/25 1,000 1,000 999 1,000 1,700
2011/01/24 999 1,000 999 1,000 3,000
2011/01/21 1,002 1,007 999 999 7,500
2011/01/20 1,001 1,007 1,001 1,007 4,000
2011/01/19 1,005 1,005 1,001 1,003 2,700
2011/01/18 1,004 1,005 998 1,001 3,000
2011/01/17 997 1,002 995 1,000 9,100
2011/01/14 1,002 1,007 995 1,003 15,700
2011/01/13 1,004 1,005 1,001 1,001 4,700
2011/01/12 1,010 1,010 1,004 1,004 3,000
2011/01/11 1,011 1,011 1,003 1,003 3,100
2011/01/07 1,004 1,010 1,002 1,010 3,800
2011/01/06 1,005 1,005 1,001 1,004 1,800
2011/01/05 1,002 1,005 1,000 1,004 2,400
2011/01/04 1,005 1,008 1,000 1,002 4,300

このページの先頭へ