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
2012/12/28 997 997 990 990 2,400
2012/12/27 987 992 987 989 4,300
2012/12/26 987 994 987 994 5,000
2012/12/25 995 995 988 990 7,900
2012/12/21 991 996 991 993 3,500
2012/12/20 992 994 991 993 6,700
2012/12/19 993 994 990 993 6,100
2012/12/18 995 995 989 992 2,500
2012/12/17 995 995 988 995 4,800
2012/12/14 988 992 985 990 3,900
2012/12/13 985 995 985 987 2,700
2012/12/12 990 995 979 979 9,400
2012/12/11 980 988 978 988 5,700
2012/12/10 974 989 972 986 6,200
2012/12/07 972 977 970 974 3,100
2012/12/06 970 975 970 975 2,800
2012/12/05 970 973 970 970 2,600
2012/12/04 968 971 968 970 2,300
2012/12/03 968 972 968 971 3,700
2012/11/30 968 974 968 971 2,000
2012/11/29 972 975 968 968 3,000
2012/11/28 973 973 970 972 800
2012/11/27 970 978 966 970 1,800
2012/11/26 977 977 960 970 6,400
2012/11/22 976 977 967 973 2,700
2012/11/21 970 975 968 974 1,200
2012/11/20 965 977 965 977 6,600
2012/11/19 972 972 966 966 2,700
2012/11/16 965 969 965 969 1,600
2012/11/15 965 965 963 965 1,400
2012/11/14 962 969 962 969 1,400
2012/11/13 965 965 962 962 900
2012/11/12 966 967 965 965 900
2012/11/09 968 970 963 969 1,800
2012/11/08 964 968 964 965 800
2012/11/07 966 966 962 963 1,300
2012/11/06 963 966 963 964 2,000
2012/11/05 963 968 962 967 1,200
2012/11/02 965 971 962 963 2,700
2012/11/01 965 969 962 962 3,500
2012/10/31 963 969 963 969 300
2012/10/30 969 970 963 963 2,200
2012/10/29 967 969 961 969 2,900
2012/10/26 962 966 962 962 2,700
2012/10/25 970 972 962 966 4,000
2012/10/24 970 971 966 967 3,000
2012/10/23 969 972 968 972 3,400
2012/10/22 968 972 968 970 3,300
2012/10/19 970 971 968 971 1,800
2012/10/18 969 969 964 968 1,500
2012/10/17 969 970 964 964 3,100
2012/10/16 970 971 965 965 1,800
2012/10/15 966 970 965 970 2,200
2012/10/12 966 969 966 966 1,800
2012/10/11 966 969 965 965 1,900
2012/10/10 968 968 965 966 2,700
2012/10/09 971 972 968 968 3,000
2012/10/05 971 975 970 971 3,000
2012/10/04 973 976 970 970 3,000
2012/10/03 980 981 971 976 4,500
2012/10/02 980 980 970 980 4,300
2012/10/01 971 977 970 977 4,000
2012/09/28 970 973 970 972 4,100
2012/09/27 971 973 969 969 6,800
2012/09/26 955 974 955 971 23,900
2012/09/25 1,026 1,035 1,023 1,034 15,500
2012/09/24 1,025 1,029 1,025 1,029 14,200
2012/09/21 1,023 1,025 1,022 1,024 7,600
2012/09/20 1,024 1,025 1,023 1,025 10,300
2012/09/19 1,023 1,024 1,021 1,024 5,600
2012/09/18 1,019 1,024 1,016 1,023 7,700
2012/09/14 1,016 1,020 1,016 1,019 5,600
2012/09/13 1,028 1,028 1,000 1,015 7,700
2012/09/12 1,030 1,032 1,028 1,028 4,000
2012/09/11 1,028 1,033 1,024 1,031 5,100
2012/09/10 1,034 1,034 1,030 1,030 4,100
2012/09/07 1,034 1,035 1,033 1,035 2,600
2012/09/06 1,032 1,035 1,031 1,034 3,400
2012/09/05 1,038 1,038 1,034 1,034 3,900
2012/09/04 1,039 1,039 1,034 1,037 3,000
2012/09/03 1,032 1,038 1,031 1,038 5,200
2012/08/31 1,035 1,043 1,030 1,039 4,000
2012/08/30 1,043 1,044 1,035 1,035 4,700
2012/08/29 1,039 1,040 1,035 1,040 4,800
2012/08/28 1,033 1,038 1,033 1,038 6,500
2012/08/27 1,027 1,033 1,027 1,033 6,800
2012/08/24 1,025 1,027 1,023 1,025 3,700
2012/08/23 1,020 1,023 1,020 1,022 4,600
2012/08/22 1,020 1,020 1,017 1,020 3,000
2012/08/21 1,019 1,020 1,017 1,020 5,400
2012/08/20 1,018 1,019 1,016 1,017 7,500
2012/08/17 1,012 1,018 1,008 1,015 7,800
2012/08/16 1,010 1,010 1,007 1,010 2,500
2012/08/15 1,010 1,010 1,005 1,006 3,300
2012/08/14 1,008 1,010 1,005 1,009 3,700
2012/08/13 1,010 1,010 1,002 1,009 3,800
2012/08/10 1,005 1,010 1,005 1,006 6,300
2012/08/09 1,008 1,009 1,005 1,006 3,100
2012/08/08 1,008 1,008 1,003 1,007 2,100
2012/08/07 1,004 1,008 1,003 1,003 3,000
2012/08/06 1,005 1,006 1,003 1,004 2,600
2012/08/03 1,007 1,007 1,002 1,005 2,100
2012/08/02 1,005 1,008 1,001 1,007 4,200
2012/08/01 1,007 1,007 1,000 1,005 1,600
2012/07/31 1,009 1,009 1,000 1,007 3,900
2012/07/30 1,008 1,008 998 1,005 7,800
2012/07/27 1,010 1,010 996 1,000 5,100
2012/07/26 1,000 1,010 998 1,000 4,000
2012/07/25 1,004 1,006 990 997 6,900
2012/07/24 1,010 1,010 1,004 1,008 3,900
2012/07/23 1,007 1,010 1,006 1,009 6,900
2012/07/20 1,005 1,005 1,000 1,004 5,000
2012/07/19 1,005 1,005 1,001 1,005 3,200
2012/07/18 1,006 1,007 1,000 1,000 2,800
2012/07/17 1,000 1,001 996 999 4,200
2012/07/13 994 1,000 994 1,000 1,900
2012/07/12 1,005 1,005 995 995 14,900
2012/07/11 995 1,002 993 1,002 6,600
2012/07/10 996 996 993 995 2,600
2012/07/09 994 998 992 997 6,400
2012/07/06 990 992 988 990 5,700
2012/07/05 990 990 986 986 1,400
2012/07/04 983 990 983 985 1,700
2012/07/03 988 989 981 987 2,800
2012/07/02 980 990 980 990 4,400
2012/06/29 984 988 978 980 4,400
2012/06/28 979 988 979 984 500
2012/06/27 980 988 978 988 3,700
2012/06/26 984 985 980 980 2,200
2012/06/25 989 989 981 982 4,400
2012/06/22 989 989 980 986 2,200
2012/06/21 990 990 989 990 1,600
2012/06/20 988 989 987 988 5,700
2012/06/19 985 986 983 986 3,100
2012/06/18 983 985 977 983 2,700
2012/06/15 979 980 974 975 1,500
2012/06/14 984 984 972 972 2,100
2012/06/13 970 984 967 984 5,600
2012/06/12 974 974 966 970 2,500
2012/06/11 971 973 961 973 2,200
2012/06/08 963 975 956 956 8,200
2012/06/07 960 962 955 956 1,700
2012/06/06 960 960 952 955 1,200
2012/06/05 969 969 950 950 2,700
2012/06/04 966 968 945 945 4,100
2012/06/01 962 968 962 964 3,200
2012/05/31 957 960 950 960 1,400
2012/05/30 950 958 935 957 6,200
2012/05/29 941 945 940 945 1,600
2012/05/28 936 948 930 941 2,800
2012/05/25 936 940 930 938 2,800
2012/05/24 932 940 929 936 3,100
2012/05/23 939 940 930 930 1,200
2012/05/22 926 935 926 931 3,100
2012/05/21 930 935 926 935 4,300
2012/05/18 930 930 926 928 1,900
2012/05/17 940 943 921 925 4,600
2012/05/16 941 948 926 939 5,100
2012/05/15 966 966 925 949 7,200
2012/05/14 975 979 970 971 3,300
2012/05/11 980 980 973 973 1,600
2012/05/10 975 981 973 980 3,400
2012/05/09 980 984 978 979 4,200
2012/05/08 980 990 976 982 8,000
2012/05/07 980 984 976 982 5,500
2012/05/02 970 984 968 980 4,200
2012/05/01 972 985 964 969 9,300
2012/04/27 963 968 963 968 1,600
2012/04/26 966 967 962 962 1,800
2012/04/25 962 964 962 964 1,700
2012/04/24 961 965 961 963 1,300
2012/04/23 969 970 960 962 4,300
2012/04/20 959 960 957 958 3,200
2012/04/19 959 959 956 959 1,900
2012/04/18 959 959 954 954 1,400
2012/04/17 956 959 953 954 1,700
2012/04/16 955 955 952 952 2,600
2012/04/13 958 958 952 955 1,100
2012/04/12 955 956 953 956 1,800
2012/04/11 955 957 954 957 1,800
2012/04/10 958 959 954 956 1,600
2012/04/09 965 965 954 959 2,600
2012/04/06 963 965 956 965 2,000
2012/04/05 950 960 949 960 3,900
2012/04/04 960 963 951 962 4,100
2012/04/03 960 962 952 960 3,500
2012/04/02 959 962 955 962 6,000
2012/03/30 950 955 950 955 2,900
2012/03/29 948 950 947 947 2,200
2012/03/28 943 950 943 949 4,700
2012/03/27 952 959 952 957 7,300
2012/03/26 952 955 951 952 3,700
2012/03/23 952 955 950 953 4,400
2012/03/22 953 955 951 954 2,100
2012/03/21 952 959 952 953 7,300
2012/03/19 956 958 950 958 3,800
2012/03/16 955 955 950 954 1,800
2012/03/15 947 953 943 950 7,900
2012/03/14 941 948 941 943 3,500
2012/03/13 940 947 940 940 4,100
2012/03/12 938 940 934 938 2,500
2012/03/09 933 935 933 933 3,600
2012/03/08 932 934 930 933 1,500
2012/03/07 930 934 930 930 5,400
2012/03/06 932 935 932 933 1,800
2012/03/05 935 935 932 935 1,900
2012/03/02 931 935 930 935 2,400
2012/03/01 936 936 930 930 5,200
2012/02/29 933 938 931 932 3,600
2012/02/28 932 939 930 932 3,000
2012/02/27 935 938 929 931 5,200
2012/02/24 940 940 925 931 4,800
2012/02/23 937 940 926 940 5,700
2012/02/22 932 940 930 937 3,500
2012/02/21 926 949 912 925 17,300
2012/02/20 925 1,045 920 949 58,300
2012/02/17 915 918 914 915 2,400
2012/02/16 910 914 909 914 3,100
2012/02/15 908 910 906 909 3,000
2012/02/14 908 910 907 908 1,000
2012/02/13 910 910 908 908 1,600
2012/02/10 908 910 906 910 2,100
2012/02/09 908 915 908 909 2,400
2012/02/08 909 910 908 908 1,300
2012/02/07 908 910 908 910 1,600
2012/02/06 910 910 908 908 2,000
2012/02/03 909 910 908 909 900
2012/02/02 908 910 908 909 1,300
2012/02/01 905 908 903 908 3,000
2012/01/31 899 904 899 904 3,300
2012/01/30 900 904 899 900 2,300
2012/01/27 899 900 899 900 1,100
2012/01/26 901 901 898 900 1,800
2012/01/25 905 907 896 901 3,100
2012/01/24 905 905 895 905 2,300
2012/01/23 905 905 904 904 1,000
2012/01/20 900 905 891 905 6,800
2012/01/19 897 899 897 899 1,200
2012/01/18 890 899 890 896 1,900
2012/01/17 900 900 890 892 2,200
2012/01/16 899 899 897 898 1,900
2012/01/13 900 900 899 899 1,100
2012/01/12 900 901 898 898 600
2012/01/11 899 900 894 894 1,400
2012/01/10 900 900 892 892 1,400
2012/01/06 889 899 888 899 2,200
2012/01/05 900 900 889 889 1,600
2012/01/04 888 898 882 890 5,100

このページの先頭へ