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
2015/12/30 1,458 1,467 1,440 1,451 9,500
2015/12/29 1,391 1,465 1,391 1,455 21,500
2015/12/28 1,351 1,403 1,351 1,391 15,600
2015/12/25 1,363 1,363 1,350 1,351 34,900
2015/12/24 1,402 1,410 1,361 1,374 43,400
2015/12/22 1,440 1,443 1,400 1,403 26,000
2015/12/21 1,460 1,460 1,440 1,441 21,400
2015/12/18 1,476 1,476 1,444 1,448 26,300
2015/12/17 1,460 1,496 1,458 1,475 24,300
2015/12/16 1,453 1,465 1,440 1,458 20,500
2015/12/15 1,480 1,492 1,451 1,452 32,900
2015/12/14 1,515 1,527 1,470 1,483 47,100
2015/12/11 1,521 1,539 1,521 1,527 21,600
2015/12/10 1,542 1,542 1,518 1,519 19,800
2015/12/09 1,552 1,557 1,542 1,547 23,700
2015/12/08 1,572 1,574 1,564 1,564 19,400
2015/12/07 1,576 1,583 1,573 1,576 25,900
2015/12/04 1,591 1,591 1,572 1,576 24,200
2015/12/03 1,601 1,610 1,595 1,595 21,300
2015/12/02 1,605 1,615 1,596 1,601 41,800
2015/12/01 1,603 1,617 1,601 1,605 43,600
2015/11/30 1,650 1,650 1,617 1,625 51,400
2015/11/27 1,750 1,750 1,690 1,692 19,200
2015/11/26 1,756 1,763 1,751 1,751 10,200
2015/11/25 1,799 1,799 1,772 1,773 10,000
2015/11/24 1,790 1,799 1,760 1,795 18,600
2015/11/20 1,834 1,834 1,799 1,808 8,600
2015/11/19 1,840 1,855 1,823 1,841 13,800
2015/11/18 1,850 1,858 1,826 1,835 17,700
2015/11/17 1,818 1,865 1,805 1,815 30,100
2015/11/16 1,780 1,819 1,778 1,804 36,500
2015/11/13 1,720 1,780 1,719 1,780 28,800
2015/11/12 1,737 1,745 1,719 1,720 21,800
2015/11/11 1,712 1,731 1,712 1,722 18,900
2015/11/10 1,717 1,729 1,703 1,711 13,500
2015/11/09 1,703 1,725 1,696 1,719 18,800
2015/11/06 1,693 1,717 1,693 1,703 12,700
2015/11/05 1,695 1,727 1,695 1,700 16,700
2015/11/04 1,730 1,732 1,699 1,710 15,500
2015/11/02 1,718 1,732 1,689 1,701 20,100
2015/10/30 1,740 1,743 1,720 1,720 15,900
2015/10/29 1,710 1,740 1,683 1,740 50,900
2015/10/28 1,693 1,708 1,691 1,703 10,000
2015/10/27 1,699 1,725 1,693 1,693 14,800
2015/10/26 1,691 1,699 1,687 1,699 14,400
2015/10/23 1,670 1,694 1,668 1,693 22,000
2015/10/22 1,640 1,679 1,640 1,650 13,500
2015/10/21 1,635 1,640 1,626 1,637 12,000
2015/10/20 1,670 1,699 1,635 1,637 16,300
2015/10/19 1,689 1,701 1,642 1,656 15,300
2015/10/16 1,684 1,715 1,680 1,689 26,900
2015/10/15 1,644 1,681 1,644 1,673 16,200
2015/10/14 1,652 1,655 1,640 1,644 9,900
2015/10/13 1,655 1,668 1,651 1,654 11,600
2015/10/09 1,611 1,656 1,606 1,655 23,000
2015/10/08 1,615 1,620 1,605 1,608 20,000
2015/10/07 1,591 1,614 1,591 1,612 13,600
2015/10/06 1,565 1,624 1,564 1,589 21,900
2015/10/05 1,531 1,553 1,526 1,546 17,000
2015/10/02 1,474 1,535 1,474 1,531 28,200
2015/10/01 1,520 1,541 1,458 1,474 46,800
2015/09/30 1,502 1,535 1,502 1,512 14,200
2015/09/29 1,550 1,570 1,500 1,502 22,400
2015/09/28 1,580 1,596 1,572 1,578 14,600
2015/09/25 1,623 1,644 1,603 1,625 19,600
2015/09/24 1,675 1,675 1,609 1,609 23,300
2015/09/18 1,642 1,679 1,642 1,679 23,200
2015/09/17 1,612 1,646 1,612 1,641 18,400
2015/09/16 1,613 1,623 1,595 1,612 19,500
2015/09/15 1,620 1,665 1,591 1,594 36,000
2015/09/14 1,656 1,675 1,610 1,610 37,100
2015/09/11 1,690 1,697 1,658 1,658 30,100
2015/09/10 1,680 1,712 1,674 1,690 17,500
2015/09/09 1,650 1,698 1,649 1,681 20,800
2015/09/08 1,645 1,674 1,600 1,608 23,700
2015/09/07 1,649 1,668 1,625 1,642 23,000
2015/09/04 1,700 1,703 1,650 1,652 29,000
2015/09/03 1,683 1,725 1,683 1,698 19,600
2015/09/02 1,700 1,711 1,665 1,673 35,200
2015/09/01 1,789 1,789 1,700 1,701 38,300
2015/08/31 1,780 1,810 1,770 1,788 26,500
2015/08/28 1,750 1,794 1,750 1,775 31,400
2015/08/27 1,730 1,759 1,720 1,736 27,200
2015/08/26 1,641 1,725 1,641 1,713 42,500
2015/08/25 1,600 1,724 1,552 1,646 67,800
2015/08/24 1,800 1,805 1,700 1,710 46,400
2015/08/21 1,901 1,901 1,857 1,869 45,800
2015/08/20 1,942 1,954 1,930 1,931 38,700
2015/08/19 1,965 1,970 1,942 1,947 38,200
2015/08/18 1,950 1,980 1,950 1,976 27,300
2015/08/17 1,952 1,955 1,941 1,953 31,500
2015/08/14 1,955 1,967 1,950 1,952 33,900
2015/08/13 1,968 1,976 1,954 1,963 36,500
2015/08/12 1,980 1,990 1,958 1,978 48,700
2015/08/11 1,997 2,015 1,975 1,993 51,100
2015/08/10 1,965 2,017 1,961 2,004 70,000
2015/08/07 1,978 1,980 1,951 1,960 52,300
2015/08/06 1,960 1,988 1,960 1,982 57,200
2015/08/05 2,000 2,000 1,942 1,950 139,100
2015/08/04 2,058 2,065 2,000 2,007 135,900
2015/08/03 1,980 2,136 1,977 2,100 297,200
2015/07/31 2,451 2,451 2,421 2,427 15,400
2015/07/30 2,423 2,460 2,421 2,451 15,300
2015/07/29 2,397 2,421 2,396 2,421 14,000
2015/07/28 2,400 2,436 2,385 2,427 25,400
2015/07/27 2,457 2,457 2,409 2,434 17,600
2015/07/24 2,427 2,459 2,401 2,457 26,900
2015/07/23 2,458 2,463 2,427 2,436 20,900
2015/07/22 2,490 2,490 2,412 2,453 21,300
2015/07/21 2,388 2,494 2,388 2,494 40,200
2015/07/17 2,367 2,386 2,362 2,381 9,500
2015/07/16 2,371 2,379 2,356 2,372 14,800
2015/07/15 2,406 2,427 2,367 2,371 28,500
2015/07/14 2,485 2,529 2,402 2,416 38,000
2015/07/13 2,296 2,406 2,291 2,402 48,400
2015/07/10 2,221 2,296 2,220 2,296 36,100
2015/07/09 2,200 2,225 2,120 2,218 38,000
2015/07/08 2,303 2,303 2,240 2,240 19,400
2015/07/07 2,254 2,314 2,254 2,304 15,700
2015/07/06 2,278 2,329 2,241 2,251 33,900
2015/07/03 2,267 2,278 2,261 2,278 11,900
2015/07/02 2,248 2,269 2,241 2,265 20,600
2015/07/01 2,235 2,246 2,231 2,241 22,400
2015/06/30 2,165 2,230 2,165 2,227 22,500
2015/06/29 2,122 2,179 2,101 2,165 29,800
2015/06/26 2,223 2,223 2,202 2,206 13,300
2015/06/25 2,214 2,238 2,202 2,202 14,200
2015/06/24 2,210 2,214 2,204 2,212 12,800
2015/06/23 2,208 2,225 2,202 2,210 18,200
2015/06/22 2,198 2,209 2,190 2,203 14,800
2015/06/19 2,193 2,218 2,193 2,196 12,200
2015/06/18 2,204 2,213 2,195 2,195 14,100
2015/06/17 2,201 2,212 2,200 2,204 9,500
2015/06/16 2,211 2,247 2,201 2,201 12,900
2015/06/15 2,184 2,202 2,184 2,197 9,600
2015/06/12 2,199 2,210 2,184 2,193 15,500
2015/06/11 2,181 2,200 2,181 2,199 9,000
2015/06/10 2,208 2,208 2,182 2,182 9,500
2015/06/09 2,225 2,225 2,203 2,203 13,800
2015/06/08 2,232 2,232 2,190 2,220 16,700
2015/06/05 2,215 2,223 2,201 2,206 15,400
2015/06/04 2,219 2,234 2,212 2,213 9,000
2015/06/03 2,240 2,253 2,195 2,219 16,100
2015/06/02 2,206 2,280 2,206 2,247 43,400
2015/06/01 2,140 2,289 2,140 2,250 58,700
2015/05/29 2,100 2,145 2,100 2,124 26,900
2015/05/28 2,129 2,149 2,088 2,098 27,700
2015/05/27 2,074 2,125 2,074 2,119 31,000
2015/05/26 2,073 2,098 2,073 2,084 22,100
2015/05/25 2,033 2,100 2,033 2,089 33,700
2015/05/22 2,022 2,038 2,016 2,036 18,100
2015/05/21 2,021 2,038 2,021 2,022 17,100
2015/05/20 2,021 2,027 2,017 2,021 14,000
2015/05/19 2,029 2,034 2,016 2,016 19,300
2015/05/18 2,019 2,032 2,012 2,025 13,000
2015/05/15 2,020 2,020 1,990 2,005 18,400
2015/05/14 2,036 2,046 2,020 2,020 12,700
2015/05/13 2,030 2,041 2,021 2,036 15,900
2015/05/12 2,003 2,049 1,989 2,038 27,900
2015/05/11 1,959 2,077 1,936 2,053 72,800
2015/05/08 1,900 1,929 1,900 1,916 20,400
2015/05/07 1,900 1,924 1,900 1,903 15,000
2015/05/01 1,930 1,940 1,900 1,909 28,400
2015/04/30 2,015 2,015 1,921 1,922 204,700
2015/04/28 2,017 2,030 1,924 1,935 156,000
2015/04/27 2,030 2,062 2,025 2,028 39,900
2015/04/24 2,020 2,036 2,009 2,034 26,100
2015/04/23 2,061 2,070 2,030 2,030 21,100
2015/04/22 2,060 2,099 2,052 2,064 24,100
2015/04/21 2,039 2,084 2,000 2,068 30,100
2015/04/20 2,062 2,077 2,042 2,052 27,100
2015/04/17 2,099 2,117 2,081 2,096 29,400
2015/04/16 2,164 2,165 2,041 2,148 68,000
2015/04/15 2,155 2,160 2,113 2,160 55,700
2015/04/14 2,072 2,158 2,050 2,155 119,600
2015/04/13 2,035 2,108 2,035 2,100 110,400
2015/04/10 2,000 2,033 1,971 2,030 94,200
2015/04/09 1,960 2,027 1,945 1,965 85,300
2015/04/08 1,890 2,109 1,889 1,998 141,100
2015/04/07 1,840 1,889 1,834 1,889 38,100
2015/04/06 1,845 1,846 1,830 1,843 16,500
2015/04/03 1,832 1,845 1,822 1,844 30,300
2015/04/02 1,831 1,845 1,820 1,845 30,200
2015/04/01 1,800 1,849 1,790 1,849 47,900
2015/03/31 1,815 1,840 1,799 1,799 34,400
2015/03/30 1,793 1,817 1,788 1,815 32,700
2015/03/27 1,763 1,799 1,763 1,788 33,600
2015/03/26 1,799 1,806 1,788 1,788 22,200
2015/03/25 1,814 1,815 1,792 1,810 24,900
2015/03/24 1,810 1,821 1,790 1,814 30,100
2015/03/23 1,818 1,823 1,812 1,823 41,800
2015/03/20 1,775 1,815 1,760 1,810 66,700
2015/03/19 1,775 1,775 1,761 1,775 24,800
2015/03/18 1,770 1,782 1,757 1,778 30,400
2015/03/17 1,737 1,768 1,735 1,768 19,400
2015/03/16 1,745 1,750 1,730 1,750 23,200
2015/03/13 1,740 1,745 1,723 1,742 29,500
2015/03/12 1,739 1,743 1,730 1,743 31,600
2015/03/11 1,740 1,740 1,720 1,737 26,800
2015/03/10 1,708 1,740 1,708 1,720 107,000
2015/03/09 1,740 1,740 1,701 1,708 16,700
2015/03/06 1,736 1,752 1,736 1,740 7,300
2015/03/05 1,752 1,753 1,735 1,737 16,600
2015/03/04 1,765 1,770 1,758 1,760 9,400
2015/03/03 1,768 1,770 1,756 1,762 6,600
2015/03/02 1,735 1,767 1,735 1,755 17,800
2015/02/27 1,740 1,754 1,735 1,738 11,200
2015/02/26 1,771 1,771 1,731 1,750 28,800
2015/02/25 1,730 1,780 1,724 1,770 29,700
2015/02/24 1,720 1,750 1,720 1,740 11,800
2015/02/23 1,765 1,765 1,727 1,754 22,800
2015/02/20 1,785 1,790 1,756 1,769 36,900
2015/02/19 1,789 1,789 1,711 1,785 100,900
2015/02/18 1,608 1,608 1,605 1,608 4,600
2015/02/17 1,603 1,608 1,603 1,608 3,600
2015/02/16 1,604 1,606 1,600 1,605 3,700
2015/02/13 1,605 1,607 1,602 1,606 2,200
2015/02/12 1,605 1,605 1,601 1,605 2,600
2015/02/10 1,605 1,605 1,600 1,605 4,900
2015/02/09 1,598 1,606 1,598 1,605 5,000
2015/02/06 1,600 1,600 1,595 1,597 3,600
2015/02/05 1,598 1,601 1,593 1,596 4,600
2015/02/04 1,602 1,602 1,598 1,602 2,400
2015/02/03 1,602 1,602 1,598 1,599 2,300
2015/02/02 1,602 1,604 1,598 1,604 4,500
2015/01/30 1,600 1,602 1,600 1,601 6,100
2015/01/29 1,597 1,605 1,596 1,604 9,400
2015/01/28 1,580 1,599 1,580 1,595 3,700
2015/01/27 1,596 1,596 1,580 1,580 6,600
2015/01/26 1,583 1,597 1,583 1,596 1,100
2015/01/23 1,597 1,598 1,583 1,583 5,400
2015/01/22 1,595 1,598 1,587 1,587 2,700
2015/01/21 1,593 1,595 1,590 1,595 2,600
2015/01/20 1,604 1,607 1,595 1,595 6,700
2015/01/19 1,598 1,601 1,595 1,601 4,200
2015/01/16 1,596 1,596 1,587 1,595 2,700
2015/01/15 1,589 1,599 1,588 1,588 3,700
2015/01/14 1,595 1,601 1,588 1,598 4,900
2015/01/13 1,596 1,599 1,595 1,595 2,700
2015/01/09 1,610 1,610 1,596 1,596 5,100
2015/01/08 1,590 1,607 1,587 1,606 9,500
2015/01/07 1,585 1,592 1,582 1,584 5,600
2015/01/06 1,582 1,587 1,575 1,585 3,400
2015/01/05 1,572 1,585 1,571 1,583 5,900

このページの先頭へ