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 |