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
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

このページの先頭へ