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 |
---|---|---|---|---|---|
2020/12/30 | 1,796 | 1,816 | 1,790 | 1,792 | 5,600 |
2020/12/29 | 1,793 | 1,803 | 1,785 | 1,800 | 5,700 |
2020/12/28 | 1,808 | 1,810 | 1,790 | 1,807 | 6,200 |
2020/12/25 | 1,797 | 1,808 | 1,791 | 1,808 | 2,500 |
2020/12/24 | 1,807 | 1,808 | 1,788 | 1,796 | 4,400 |
2020/12/23 | 1,788 | 1,807 | 1,788 | 1,800 | 4,600 |
2020/12/22 | 1,811 | 1,811 | 1,773 | 1,805 | 7,600 |
2020/12/21 | 1,801 | 1,815 | 1,800 | 1,811 | 7,800 |
2020/12/18 | 1,802 | 1,822 | 1,802 | 1,818 | 5,700 |
2020/12/17 | 1,839 | 1,839 | 1,812 | 1,815 | 4,700 |
2020/12/16 | 1,825 | 1,845 | 1,811 | 1,829 | 8,200 |
2020/12/15 | 1,827 | 1,852 | 1,815 | 1,825 | 7,600 |
2020/12/14 | 1,875 | 1,875 | 1,834 | 1,835 | 13,900 |
2020/12/11 | 1,800 | 1,840 | 1,796 | 1,839 | 17,200 |
2020/12/10 | 1,770 | 1,797 | 1,754 | 1,797 | 9,400 |
2020/12/09 | 1,759 | 1,770 | 1,736 | 1,770 | 6,400 |
2020/12/08 | 1,759 | 1,759 | 1,731 | 1,741 | 3,900 |
2020/12/07 | 1,779 | 1,779 | 1,730 | 1,736 | 12,100 |
2020/12/04 | 1,750 | 1,755 | 1,734 | 1,742 | 5,800 |
2020/12/03 | 1,728 | 1,750 | 1,712 | 1,749 | 7,300 |
2020/12/02 | 1,705 | 1,728 | 1,705 | 1,728 | 9,500 |
2020/12/01 | 1,708 | 1,723 | 1,701 | 1,710 | 5,200 |
2020/11/30 | 1,729 | 1,730 | 1,690 | 1,704 | 14,700 |
2020/11/27 | 1,681 | 1,724 | 1,676 | 1,724 | 15,500 |
2020/11/26 | 1,694 | 1,700 | 1,682 | 1,687 | 4,100 |
2020/11/25 | 1,700 | 1,711 | 1,685 | 1,685 | 10,500 |
2020/11/24 | 1,699 | 1,720 | 1,690 | 1,700 | 8,900 |
2020/11/20 | 1,681 | 1,689 | 1,671 | 1,689 | 6,300 |
2020/11/19 | 1,678 | 1,679 | 1,670 | 1,679 | 4,200 |
2020/11/18 | 1,680 | 1,680 | 1,661 | 1,670 | 7,300 |
2020/11/17 | 1,679 | 1,682 | 1,672 | 1,678 | 6,800 |
2020/11/16 | 1,675 | 1,686 | 1,672 | 1,681 | 15,900 |
2020/11/13 | 1,700 | 1,700 | 1,675 | 1,675 | 7,900 |
2020/11/12 | 1,721 | 1,722 | 1,700 | 1,703 | 6,200 |
2020/11/11 | 1,749 | 1,749 | 1,710 | 1,721 | 10,400 |
2020/11/10 | 1,759 | 1,763 | 1,703 | 1,722 | 12,900 |
2020/11/09 | 1,760 | 1,771 | 1,734 | 1,753 | 8,900 |
2020/11/06 | 1,754 | 1,759 | 1,748 | 1,759 | 5,200 |
2020/11/05 | 1,748 | 1,754 | 1,732 | 1,754 | 6,600 |
2020/11/04 | 1,724 | 1,739 | 1,724 | 1,737 | 4,700 |
2020/11/02 | 1,731 | 1,731 | 1,709 | 1,720 | 4,900 |
2020/10/30 | 1,740 | 1,740 | 1,708 | 1,726 | 4,000 |
2020/10/29 | 1,718 | 1,745 | 1,718 | 1,740 | 4,600 |
2020/10/28 | 1,698 | 1,745 | 1,698 | 1,745 | 5,600 |
2020/10/27 | 1,695 | 1,737 | 1,675 | 1,737 | 11,900 |
2020/10/26 | 1,685 | 1,701 | 1,685 | 1,700 | 3,100 |
2020/10/23 | 1,715 | 1,715 | 1,684 | 1,685 | 7,300 |
2020/10/22 | 1,724 | 1,731 | 1,713 | 1,724 | 6,800 |
2020/10/21 | 1,699 | 1,721 | 1,696 | 1,719 | 7,300 |
2020/10/20 | 1,677 | 1,707 | 1,673 | 1,700 | 7,500 |
2020/10/19 | 1,665 | 1,676 | 1,652 | 1,664 | 5,900 |
2020/10/16 | 1,687 | 1,687 | 1,655 | 1,665 | 7,800 |
2020/10/15 | 1,696 | 1,696 | 1,682 | 1,687 | 6,200 |
2020/10/14 | 1,688 | 1,706 | 1,687 | 1,696 | 7,100 |
2020/10/13 | 1,683 | 1,690 | 1,681 | 1,689 | 2,500 |
2020/10/12 | 1,695 | 1,695 | 1,680 | 1,688 | 4,900 |
2020/10/09 | 1,707 | 1,707 | 1,687 | 1,695 | 8,300 |
2020/10/08 | 1,714 | 1,714 | 1,703 | 1,707 | 6,300 |
2020/10/07 | 1,715 | 1,721 | 1,707 | 1,714 | 7,700 |
2020/10/06 | 1,699 | 1,715 | 1,690 | 1,715 | 11,600 |
2020/10/05 | 1,675 | 1,696 | 1,675 | 1,686 | 13,200 |
2020/10/02 | 1,713 | 1,724 | 1,686 | 1,686 | 19,700 |
2020/09/30 | 1,760 | 1,771 | 1,701 | 1,701 | 22,700 |
2020/09/29 | 1,833 | 1,833 | 1,750 | 1,759 | 77,500 |
2020/09/28 | 1,904 | 1,910 | 1,852 | 1,871 | 81,700 |
2020/09/25 | 1,922 | 1,939 | 1,911 | 1,919 | 40,300 |
2020/09/24 | 1,893 | 1,920 | 1,893 | 1,907 | 29,400 |
2020/09/23 | 1,870 | 1,899 | 1,867 | 1,899 | 36,500 |
2020/09/18 | 1,859 | 1,878 | 1,858 | 1,867 | 20,400 |
2020/09/17 | 1,864 | 1,869 | 1,836 | 1,853 | 28,000 |
2020/09/16 | 1,858 | 1,878 | 1,849 | 1,875 | 18,500 |
2020/09/15 | 1,851 | 1,851 | 1,813 | 1,835 | 17,800 |
2020/09/14 | 1,876 | 1,876 | 1,838 | 1,860 | 20,500 |
2020/09/11 | 1,882 | 1,891 | 1,870 | 1,873 | 17,900 |
2020/09/10 | 1,884 | 1,894 | 1,864 | 1,882 | 16,300 |
2020/09/09 | 1,883 | 1,894 | 1,862 | 1,871 | 23,300 |
2020/09/08 | 1,862 | 1,895 | 1,851 | 1,883 | 24,900 |
2020/09/07 | 1,800 | 1,850 | 1,795 | 1,850 | 27,900 |
2020/09/04 | 1,788 | 1,799 | 1,780 | 1,793 | 26,600 |
2020/09/03 | 1,779 | 1,800 | 1,779 | 1,798 | 15,200 |
2020/09/02 | 1,744 | 1,770 | 1,744 | 1,768 | 13,300 |
2020/09/01 | 1,755 | 1,765 | 1,738 | 1,741 | 16,900 |
2020/08/31 | 1,736 | 1,770 | 1,709 | 1,755 | 28,800 |
2020/08/28 | 1,690 | 1,735 | 1,690 | 1,702 | 128,200 |
2020/08/27 | 1,670 | 1,690 | 1,669 | 1,690 | 18,400 |
2020/08/26 | 1,646 | 1,670 | 1,627 | 1,667 | 23,300 |
2020/08/25 | 1,613 | 1,640 | 1,610 | 1,640 | 25,000 |
2020/08/24 | 1,602 | 1,609 | 1,599 | 1,603 | 18,800 |
2020/08/21 | 1,600 | 1,617 | 1,600 | 1,602 | 42,900 |
2020/08/20 | 1,610 | 1,615 | 1,606 | 1,606 | 13,300 |
2020/08/19 | 1,609 | 1,618 | 1,609 | 1,612 | 10,000 |
2020/08/18 | 1,611 | 1,619 | 1,611 | 1,612 | 9,200 |
2020/08/17 | 1,610 | 1,623 | 1,609 | 1,612 | 12,400 |
2020/08/14 | 1,629 | 1,629 | 1,609 | 1,609 | 12,300 |
2020/08/13 | 1,622 | 1,630 | 1,612 | 1,629 | 18,400 |
2020/08/12 | 1,601 | 1,621 | 1,601 | 1,620 | 13,000 |
2020/08/11 | 1,585 | 1,602 | 1,585 | 1,601 | 9,400 |
2020/08/07 | 1,595 | 1,595 | 1,585 | 1,585 | 9,600 |
2020/08/06 | 1,586 | 1,595 | 1,586 | 1,586 | 5,000 |
2020/08/05 | 1,586 | 1,598 | 1,586 | 1,595 | 3,200 |
2020/08/04 | 1,573 | 1,600 | 1,562 | 1,600 | 10,800 |
2020/08/03 | 1,576 | 1,576 | 1,556 | 1,562 | 10,500 |
2020/07/31 | 1,551 | 1,551 | 1,501 | 1,501 | 22,600 |
2020/07/30 | 1,563 | 1,565 | 1,560 | 1,563 | 7,400 |
2020/07/29 | 1,570 | 1,577 | 1,566 | 1,571 | 7,400 |
2020/07/28 | 1,576 | 1,583 | 1,572 | 1,577 | 4,400 |
2020/07/27 | 1,565 | 1,576 | 1,563 | 1,576 | 11,800 |
2020/07/22 | 1,570 | 1,578 | 1,570 | 1,571 | 13,400 |
2020/07/21 | 1,590 | 1,595 | 1,588 | 1,591 | 5,000 |
2020/07/20 | 1,586 | 1,594 | 1,580 | 1,594 | 9,400 |
2020/07/17 | 1,597 | 1,605 | 1,596 | 1,596 | 7,700 |
2020/07/16 | 1,610 | 1,614 | 1,600 | 1,601 | 5,700 |
2020/07/15 | 1,607 | 1,611 | 1,601 | 1,608 | 6,400 |
2020/07/14 | 1,610 | 1,610 | 1,599 | 1,609 | 13,900 |
2020/07/13 | 1,570 | 1,607 | 1,570 | 1,597 | 14,800 |
2020/07/10 | 1,585 | 1,594 | 1,565 | 1,570 | 14,900 |
2020/07/09 | 1,618 | 1,618 | 1,590 | 1,590 | 6,800 |
2020/07/08 | 1,618 | 1,618 | 1,604 | 1,604 | 4,900 |
2020/07/07 | 1,603 | 1,619 | 1,602 | 1,606 | 9,100 |
2020/07/06 | 1,598 | 1,620 | 1,597 | 1,603 | 10,200 |
2020/07/03 | 1,562 | 1,595 | 1,562 | 1,591 | 10,600 |
2020/07/02 | 1,590 | 1,596 | 1,571 | 1,571 | 10,300 |
2020/07/01 | 1,613 | 1,613 | 1,590 | 1,590 | 9,700 |
2020/06/30 | 1,624 | 1,624 | 1,613 | 1,613 | 7,600 |
2020/06/29 | 1,622 | 1,624 | 1,609 | 1,621 | 11,900 |
2020/06/26 | 1,610 | 1,621 | 1,610 | 1,621 | 9,700 |
2020/06/25 | 1,607 | 1,614 | 1,605 | 1,610 | 7,500 |
2020/06/24 | 1,599 | 1,607 | 1,596 | 1,607 | 6,700 |
2020/06/23 | 1,599 | 1,599 | 1,594 | 1,596 | 4,900 |
2020/06/22 | 1,599 | 1,599 | 1,591 | 1,598 | 5,200 |
2020/06/19 | 1,589 | 1,599 | 1,582 | 1,599 | 7,900 |
2020/06/18 | 1,589 | 1,589 | 1,581 | 1,582 | 2,800 |
2020/06/17 | 1,570 | 1,584 | 1,570 | 1,579 | 4,300 |
2020/06/16 | 1,586 | 1,590 | 1,572 | 1,590 | 5,700 |
2020/06/15 | 1,577 | 1,579 | 1,568 | 1,568 | 7,000 |
2020/06/12 | 1,561 | 1,584 | 1,561 | 1,577 | 7,400 |
2020/06/11 | 1,598 | 1,598 | 1,580 | 1,581 | 5,000 |
2020/06/10 | 1,586 | 1,596 | 1,586 | 1,590 | 4,700 |
2020/06/09 | 1,585 | 1,589 | 1,580 | 1,587 | 3,500 |
2020/06/08 | 1,574 | 1,585 | 1,574 | 1,585 | 6,100 |
2020/06/05 | 1,572 | 1,581 | 1,571 | 1,575 | 4,900 |
2020/06/04 | 1,580 | 1,580 | 1,570 | 1,577 | 4,200 |
2020/06/03 | 1,585 | 1,585 | 1,572 | 1,577 | 8,900 |
2020/06/02 | 1,581 | 1,585 | 1,575 | 1,585 | 6,100 |
2020/06/01 | 1,590 | 1,590 | 1,575 | 1,585 | 9,500 |
2020/05/29 | 1,578 | 1,599 | 1,574 | 1,581 | 18,300 |
2020/05/28 | 1,549 | 1,560 | 1,549 | 1,560 | 6,700 |
2020/05/27 | 1,533 | 1,546 | 1,531 | 1,546 | 7,900 |
2020/05/26 | 1,531 | 1,537 | 1,531 | 1,532 | 4,400 |
2020/05/25 | 1,534 | 1,537 | 1,530 | 1,531 | 4,700 |
2020/05/22 | 1,545 | 1,549 | 1,535 | 1,540 | 2,400 |
2020/05/21 | 1,535 | 1,547 | 1,534 | 1,534 | 2,900 |
2020/05/20 | 1,540 | 1,558 | 1,538 | 1,538 | 8,200 |
2020/05/19 | 1,525 | 1,540 | 1,515 | 1,540 | 6,700 |
2020/05/18 | 1,511 | 1,521 | 1,503 | 1,521 | 2,800 |
2020/05/15 | 1,511 | 1,519 | 1,510 | 1,511 | 1,400 |
2020/05/14 | 1,520 | 1,520 | 1,511 | 1,511 | 2,600 |
2020/05/13 | 1,516 | 1,520 | 1,514 | 1,520 | 2,400 |
2020/05/12 | 1,502 | 1,516 | 1,502 | 1,516 | 2,200 |
2020/05/11 | 1,496 | 1,509 | 1,496 | 1,509 | 6,700 |
2020/05/08 | 1,468 | 1,496 | 1,465 | 1,496 | 4,400 |
2020/05/07 | 1,460 | 1,474 | 1,460 | 1,474 | 2,700 |
2020/05/01 | 1,470 | 1,472 | 1,452 | 1,456 | 5,300 |
2020/04/30 | 1,465 | 1,477 | 1,457 | 1,458 | 8,100 |
2020/04/28 | 1,461 | 1,470 | 1,450 | 1,464 | 9,100 |
2020/04/27 | 1,444 | 1,457 | 1,439 | 1,454 | 5,000 |
2020/04/24 | 1,440 | 1,444 | 1,440 | 1,444 | 2,100 |
2020/04/23 | 1,451 | 1,454 | 1,425 | 1,450 | 3,700 |
2020/04/22 | 1,451 | 1,453 | 1,445 | 1,451 | 2,500 |
2020/04/21 | 1,474 | 1,480 | 1,455 | 1,463 | 5,900 |
2020/04/20 | 1,472 | 1,473 | 1,459 | 1,463 | 4,100 |
2020/04/17 | 1,456 | 1,466 | 1,442 | 1,442 | 5,600 |
2020/04/16 | 1,472 | 1,474 | 1,445 | 1,454 | 9,300 |
2020/04/15 | 1,479 | 1,479 | 1,450 | 1,450 | 4,500 |
2020/04/14 | 1,451 | 1,467 | 1,451 | 1,459 | 2,900 |
2020/04/13 | 1,485 | 1,485 | 1,460 | 1,463 | 4,700 |
2020/04/10 | 1,495 | 1,495 | 1,449 | 1,485 | 7,400 |
2020/04/09 | 1,489 | 1,496 | 1,472 | 1,496 | 5,000 |
2020/04/08 | 1,441 | 1,485 | 1,441 | 1,473 | 6,200 |
2020/04/07 | 1,460 | 1,471 | 1,430 | 1,442 | 6,600 |
2020/04/06 | 1,395 | 1,464 | 1,395 | 1,460 | 8,800 |
2020/04/03 | 1,400 | 1,420 | 1,382 | 1,395 | 9,200 |
2020/04/02 | 1,422 | 1,450 | 1,405 | 1,410 | 7,500 |
2020/04/01 | 1,509 | 1,510 | 1,452 | 1,452 | 7,300 |
2020/03/31 | 1,520 | 1,530 | 1,495 | 1,509 | 7,300 |
2020/03/30 | 1,512 | 1,523 | 1,471 | 1,510 | 12,100 |
2020/03/27 | 1,550 | 1,598 | 1,526 | 1,598 | 26,500 |
2020/03/26 | 1,549 | 1,559 | 1,490 | 1,538 | 12,800 |
2020/03/25 | 1,513 | 1,549 | 1,470 | 1,549 | 9,400 |
2020/03/24 | 1,450 | 1,475 | 1,433 | 1,456 | 11,100 |
2020/03/23 | 1,413 | 1,456 | 1,374 | 1,452 | 14,700 |
2020/03/19 | 1,400 | 1,400 | 1,363 | 1,400 | 13,100 |
2020/03/18 | 1,440 | 1,459 | 1,402 | 1,409 | 7,700 |
2020/03/17 | 1,330 | 1,444 | 1,313 | 1,432 | 21,700 |
2020/03/16 | 1,387 | 1,396 | 1,355 | 1,355 | 9,000 |
2020/03/13 | 1,298 | 1,349 | 1,298 | 1,330 | 23,400 |
2020/03/12 | 1,431 | 1,444 | 1,365 | 1,399 | 20,000 |
2020/03/11 | 1,479 | 1,502 | 1,456 | 1,456 | 6,000 |
2020/03/10 | 1,444 | 1,488 | 1,403 | 1,488 | 16,800 |
2020/03/09 | 1,500 | 1,500 | 1,450 | 1,466 | 12,700 |
2020/03/06 | 1,538 | 1,563 | 1,500 | 1,500 | 9,800 |
2020/03/05 | 1,583 | 1,583 | 1,528 | 1,543 | 7,400 |
2020/03/04 | 1,502 | 1,507 | 1,501 | 1,503 | 6,700 |
2020/03/03 | 1,565 | 1,575 | 1,500 | 1,500 | 11,200 |
2020/03/02 | 1,471 | 1,541 | 1,460 | 1,541 | 17,400 |
2020/02/28 | 1,560 | 1,584 | 1,502 | 1,504 | 19,300 |
2020/02/27 | 1,597 | 1,597 | 1,565 | 1,589 | 13,700 |
2020/02/26 | 1,580 | 1,593 | 1,572 | 1,586 | 12,000 |
2020/02/25 | 1,592 | 1,609 | 1,591 | 1,593 | 11,100 |
2020/02/21 | 1,600 | 1,624 | 1,600 | 1,615 | 4,100 |
2020/02/20 | 1,625 | 1,625 | 1,600 | 1,600 | 7,300 |
2020/02/19 | 1,618 | 1,626 | 1,617 | 1,619 | 9,800 |
2020/02/18 | 1,615 | 1,615 | 1,608 | 1,614 | 2,300 |
2020/02/17 | 1,604 | 1,614 | 1,601 | 1,611 | 3,000 |
2020/02/14 | 1,606 | 1,613 | 1,603 | 1,610 | 3,200 |
2020/02/13 | 1,605 | 1,616 | 1,605 | 1,615 | 3,800 |
2020/02/12 | 1,608 | 1,612 | 1,606 | 1,606 | 2,600 |
2020/02/10 | 1,607 | 1,614 | 1,603 | 1,609 | 3,500 |
2020/02/07 | 1,616 | 1,617 | 1,591 | 1,607 | 3,500 |
2020/02/06 | 1,602 | 1,618 | 1,601 | 1,616 | 10,500 |
2020/02/05 | 1,601 | 1,611 | 1,597 | 1,601 | 6,200 |
2020/02/04 | 1,580 | 1,607 | 1,580 | 1,602 | 5,000 |
2020/02/03 | 1,572 | 1,591 | 1,572 | 1,586 | 6,800 |
2020/01/31 | 1,597 | 1,600 | 1,595 | 1,596 | 4,300 |
2020/01/30 | 1,595 | 1,598 | 1,592 | 1,598 | 5,800 |
2020/01/29 | 1,590 | 1,600 | 1,589 | 1,595 | 4,200 |
2020/01/28 | 1,581 | 1,599 | 1,575 | 1,590 | 6,700 |
2020/01/27 | 1,585 | 1,591 | 1,581 | 1,581 | 7,500 |
2020/01/24 | 1,594 | 1,594 | 1,590 | 1,590 | 2,600 |
2020/01/23 | 1,591 | 1,595 | 1,585 | 1,588 | 6,400 |
2020/01/22 | 1,587 | 1,595 | 1,585 | 1,593 | 4,900 |
2020/01/21 | 1,585 | 1,591 | 1,585 | 1,587 | 3,600 |
2020/01/20 | 1,586 | 1,595 | 1,582 | 1,586 | 6,700 |
2020/01/17 | 1,590 | 1,591 | 1,581 | 1,581 | 7,900 |
2020/01/16 | 1,596 | 1,597 | 1,566 | 1,566 | 12,500 |
2020/01/15 | 1,589 | 1,595 | 1,588 | 1,593 | 3,300 |
2020/01/14 | 1,588 | 1,595 | 1,588 | 1,588 | 3,600 |
2020/01/10 | 1,572 | 1,592 | 1,572 | 1,592 | 7,500 |
2020/01/09 | 1,570 | 1,588 | 1,570 | 1,584 | 8,100 |
2020/01/08 | 1,588 | 1,588 | 1,580 | 1,580 | 6,000 |
2020/01/07 | 1,576 | 1,590 | 1,576 | 1,588 | 4,500 |
2020/01/06 | 1,580 | 1,582 | 1,570 | 1,576 | 6,200 |