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
2021/12/30 2,061 2,061 2,027 2,053 3,200
2021/12/29 2,025 2,061 2,025 2,061 4,000
2021/12/28 2,018 2,050 2,018 2,050 6,100
2021/12/27 2,008 2,023 2,008 2,018 4,200
2021/12/24 2,014 2,023 2,000 2,008 3,800
2021/12/23 2,011 2,022 2,009 2,014 4,600
2021/12/22 2,013 2,024 2,010 2,011 3,500
2021/12/21 2,001 2,017 2,001 2,009 3,400
2021/12/20 2,038 2,038 2,001 2,001 6,100
2021/12/17 2,036 2,037 2,022 2,034 4,700
2021/12/16 2,038 2,041 2,022 2,035 3,400
2021/12/15 2,035 2,040 2,015 2,015 4,400
2021/12/14 2,039 2,056 2,039 2,041 12,800
2021/12/13 2,023 2,038 2,022 2,038 8,200
2021/12/10 2,030 2,039 2,021 2,028 7,500
2021/12/09 2,015 2,030 2,015 2,030 5,100
2021/12/08 2,020 2,025 2,007 2,019 6,100
2021/12/07 2,003 2,018 1,999 2,010 10,400
2021/12/06 2,010 2,015 1,980 1,980 9,700
2021/12/03 1,980 2,012 1,980 2,010 6,100
2021/12/02 1,962 1,993 1,962 1,980 6,100
2021/12/01 1,952 1,988 1,952 1,960 6,800
2021/11/30 1,939 1,988 1,939 1,952 10,900
2021/11/29 1,980 1,980 1,935 1,935 11,800
2021/11/26 1,992 1,998 1,981 1,981 6,500
2021/11/25 1,991 2,001 1,991 1,992 1,700
2021/11/24 2,002 2,004 1,991 1,991 4,200
2021/11/22 2,004 2,004 1,992 1,996 3,200
2021/11/19 2,029 2,029 1,998 2,001 3,400
2021/11/18 2,035 2,035 1,996 2,000 3,100
2021/11/17 2,032 2,042 2,022 2,022 5,500
2021/11/16 2,017 2,038 2,017 2,032 3,000
2021/11/15 2,003 2,013 2,003 2,010 2,500
2021/11/12 2,008 2,012 2,005 2,010 2,900
2021/11/11 2,001 2,005 1,996 1,996 2,900
2021/11/10 2,009 2,011 1,999 2,006 2,600
2021/11/09 2,012 2,012 1,997 1,998 3,900
2021/11/08 2,001 2,010 1,997 2,000 3,500
2021/11/05 2,013 2,018 1,994 2,003 9,100
2021/11/04 2,013 2,038 2,005 2,023 8,700
2021/11/02 2,030 2,030 2,007 2,019 7,600
2021/11/01 2,101 2,101 2,015 2,041 6,800
2021/10/29 2,097 2,097 2,037 2,064 8,900
2021/10/28 2,036 2,130 2,006 2,119 61,600
2021/10/27 2,033 2,053 2,023 2,036 9,400
2021/10/26 2,001 2,035 2,001 2,035 10,000
2021/10/25 2,010 2,019 1,999 2,001 7,100
2021/10/22 2,004 2,006 1,983 1,997 8,100
2021/10/21 2,024 2,029 2,000 2,010 8,400
2021/10/20 2,040 2,040 2,020 2,027 9,800
2021/10/19 2,032 2,050 2,024 2,040 8,600
2021/10/18 2,032 2,044 2,020 2,032 12,100
2021/10/15 1,967 2,040 1,967 2,040 13,900
2021/10/14 1,991 1,991 1,963 1,967 12,300
2021/10/13 2,010 2,013 1,996 2,005 11,000
2021/10/12 2,031 2,031 1,990 2,024 21,600
2021/10/11 2,070 2,072 2,040 2,040 12,100
2021/10/08 2,080 2,096 2,053 2,070 19,000
2021/10/07 2,090 2,100 2,081 2,083 8,500
2021/10/06 2,101 2,121 2,090 2,091 12,200
2021/10/05 2,160 2,160 2,050 2,103 37,800
2021/10/04 2,160 2,167 2,153 2,157 15,000
2021/10/01 2,131 2,153 2,131 2,146 22,500
2021/09/30 2,121 2,148 2,118 2,133 22,500
2021/09/29 2,129 2,129 2,072 2,092 65,400
2021/09/28 2,233 2,238 2,195 2,195 55,500
2021/09/27 2,252 2,254 2,220 2,238 47,700
2021/09/24 2,216 2,250 2,216 2,250 25,100
2021/09/22 2,211 2,213 2,200 2,201 14,400
2021/09/21 2,200 2,223 2,185 2,219 19,200
2021/09/17 2,207 2,218 2,200 2,218 15,800
2021/09/16 2,206 2,217 2,194 2,209 14,000
2021/09/15 2,210 2,210 2,189 2,206 21,800
2021/09/14 2,212 2,219 2,192 2,219 22,100
2021/09/13 2,200 2,209 2,195 2,209 19,800
2021/09/10 2,210 2,215 2,195 2,209 37,400
2021/09/09 2,186 2,211 2,172 2,200 22,700
2021/09/08 2,246 2,246 2,176 2,184 36,100
2021/09/07 2,187 2,232 2,183 2,232 23,500
2021/09/06 2,182 2,188 2,169 2,185 17,600
2021/09/03 2,175 2,182 2,153 2,180 170,700
2021/09/02 2,168 2,189 2,163 2,173 18,700
2021/09/01 2,167 2,178 2,153 2,162 21,100
2021/08/31 2,121 2,160 2,121 2,144 25,400
2021/08/30 2,094 2,120 2,094 2,113 23,700
2021/08/27 2,110 2,110 2,089 2,092 31,500
2021/08/26 2,075 2,095 2,073 2,095 10,200
2021/08/25 2,087 2,098 2,073 2,075 8,900
2021/08/24 2,035 2,087 2,035 2,087 11,100
2021/08/23 2,042 2,053 2,025 2,036 17,400
2021/08/20 2,068 2,074 2,040 2,040 31,300
2021/08/19 2,081 2,089 2,058 2,083 21,000
2021/08/18 2,102 2,111 2,060 2,081 21,700
2021/08/17 2,120 2,130 2,110 2,110 8,600
2021/08/16 2,128 2,141 2,120 2,120 9,900
2021/08/13 2,129 2,157 2,128 2,128 16,400
2021/08/12 2,120 2,128 2,120 2,126 3,600
2021/08/11 2,103 2,127 2,103 2,120 6,100
2021/08/10 2,117 2,127 2,100 2,100 8,400
2021/08/06 2,141 2,141 2,116 2,116 6,300
2021/08/05 2,116 2,128 2,116 2,119 3,100
2021/08/04 2,123 2,123 2,113 2,116 5,600
2021/08/03 2,149 2,149 2,123 2,123 5,900
2021/08/02 2,119 2,149 2,119 2,149 8,300
2021/07/30 2,122 2,140 2,118 2,118 6,600
2021/07/29 2,121 2,147 2,113 2,147 5,400
2021/07/28 2,117 2,134 2,117 2,121 3,700
2021/07/27 2,116 2,148 2,116 2,148 5,800
2021/07/26 2,117 2,121 2,095 2,116 6,700
2021/07/21 2,110 2,122 2,092 2,092 9,500
2021/07/20 2,095 2,126 2,095 2,117 6,700
2021/07/19 2,140 2,140 2,118 2,118 5,500
2021/07/16 2,108 2,143 2,108 2,125 11,200
2021/07/15 2,125 2,129 2,082 2,084 8,500
2021/07/14 2,150 2,153 2,130 2,139 8,900
2021/07/13 2,111 2,144 2,098 2,144 15,400
2021/07/12 2,061 2,092 2,061 2,092 10,400
2021/07/09 2,050 2,059 2,036 2,059 10,500
2021/07/08 2,052 2,065 2,045 2,045 7,000
2021/07/07 2,060 2,066 2,050 2,055 5,000
2021/07/06 2,063 2,069 2,060 2,060 6,300
2021/07/05 2,068 2,068 2,052 2,063 7,800
2021/07/02 2,029 2,057 2,021 2,046 5,900
2021/07/01 2,020 2,029 1,991 2,010 14,400
2021/06/30 2,050 2,058 2,020 2,020 12,900
2021/06/29 2,054 2,054 2,042 2,045 6,200
2021/06/28 2,047 2,057 2,044 2,044 7,300
2021/06/25 2,020 2,049 2,020 2,040 9,200
2021/06/24 2,010 2,020 2,010 2,020 7,200
2021/06/23 2,010 2,011 2,006 2,011 3,100
2021/06/22 2,000 2,010 1,995 2,010 4,200
2021/06/21 1,992 2,000 1,983 1,983 13,500
2021/06/18 2,005 2,010 1,993 1,993 7,100
2021/06/17 2,000 2,008 1,995 1,995 7,800
2021/06/16 1,981 1,996 1,981 1,992 3,700
2021/06/15 1,985 1,996 1,973 1,981 5,000
2021/06/14 1,978 1,986 1,968 1,971 8,700
2021/06/11 1,970 1,975 1,955 1,966 10,500
2021/06/10 1,967 1,968 1,955 1,957 4,600
2021/06/09 1,972 1,972 1,962 1,967 2,200
2021/06/08 1,968 1,977 1,968 1,972 1,400
2021/06/07 1,977 1,981 1,969 1,969 6,100
2021/06/04 1,968 1,977 1,968 1,977 800
2021/06/03 1,956 1,974 1,956 1,974 2,800
2021/06/02 1,953 1,964 1,950 1,964 4,200
2021/06/01 1,959 1,974 1,956 1,956 4,900
2021/05/31 1,983 1,987 1,959 1,959 8,300
2021/05/28 1,929 1,973 1,929 1,973 7,800
2021/05/27 1,936 1,939 1,921 1,922 4,000
2021/05/26 1,936 1,952 1,933 1,933 2,800
2021/05/25 1,957 1,966 1,945 1,945 5,100
2021/05/24 1,954 1,970 1,944 1,958 4,700
2021/05/21 1,947 1,949 1,938 1,940 3,300
2021/05/20 1,930 1,942 1,918 1,942 7,400
2021/05/19 1,927 1,929 1,911 1,914 6,300
2021/05/18 1,919 1,925 1,903 1,924 5,500
2021/05/17 1,908 1,930 1,897 1,902 6,500
2021/05/14 1,891 1,926 1,890 1,908 10,100
2021/05/13 1,893 1,894 1,877 1,877 12,400
2021/05/12 1,902 1,902 1,884 1,893 8,700
2021/05/11 1,901 1,910 1,886 1,886 12,000
2021/05/10 1,900 1,905 1,895 1,902 7,500
2021/05/07 1,900 1,906 1,895 1,900 5,200
2021/05/06 1,895 1,915 1,890 1,890 6,400
2021/04/30 1,900 1,906 1,892 1,894 5,400
2021/04/28 1,904 1,910 1,892 1,895 5,200
2021/04/27 1,890 1,909 1,881 1,892 6,200
2021/04/26 1,905 1,906 1,891 1,894 4,900
2021/04/23 1,898 1,904 1,898 1,903 2,100
2021/04/22 1,892 1,905 1,882 1,905 6,800
2021/04/21 1,886 1,907 1,885 1,886 11,600
2021/04/20 1,921 1,921 1,886 1,886 7,000
2021/04/19 1,890 1,903 1,886 1,896 5,200
2021/04/16 1,900 1,905 1,880 1,880 6,100
2021/04/15 1,899 1,902 1,884 1,884 9,500
2021/04/14 1,909 1,911 1,891 1,892 8,700
2021/04/13 1,937 1,937 1,910 1,910 5,800
2021/04/12 1,899 1,928 1,899 1,922 7,200
2021/04/09 1,897 1,913 1,886 1,894 12,100
2021/04/08 1,932 1,932 1,892 1,902 17,200
2021/04/07 1,903 1,955 1,903 1,955 6,300
2021/04/06 1,913 1,939 1,903 1,903 8,700
2021/04/05 1,911 1,932 1,905 1,920 8,800
2021/04/02 1,881 1,924 1,865 1,918 11,500
2021/04/01 1,920 1,923 1,877 1,877 10,200
2021/03/31 1,912 1,946 1,912 1,918 11,500
2021/03/30 1,976 1,980 1,904 1,925 15,300
2021/03/29 1,990 2,000 1,971 1,999 20,100
2021/03/26 1,949 1,968 1,938 1,965 8,700
2021/03/25 1,930 1,945 1,915 1,934 9,200
2021/03/24 1,950 1,955 1,916 1,930 9,000
2021/03/23 1,984 1,990 1,962 1,962 6,000
2021/03/22 1,980 1,984 1,949 1,984 8,500
2021/03/19 1,988 1,997 1,970 1,984 11,400
2021/03/18 1,981 1,985 1,970 1,985 8,600
2021/03/17 1,979 1,981 1,965 1,981 6,800
2021/03/16 1,971 1,980 1,963 1,980 7,600
2021/03/15 1,941 1,973 1,941 1,973 14,200
2021/03/12 1,934 1,942 1,913 1,940 14,500
2021/03/11 1,913 1,938 1,901 1,928 12,600
2021/03/10 1,912 1,912 1,896 1,901 4,500
2021/03/09 1,878 1,914 1,877 1,912 21,200
2021/03/08 1,861 1,879 1,861 1,879 7,800
2021/03/05 1,877 1,877 1,843 1,869 7,800
2021/03/04 1,865 1,877 1,856 1,877 5,000
2021/03/03 1,844 1,863 1,844 1,863 4,800
2021/03/02 1,864 1,864 1,840 1,850 9,800
2021/03/01 1,855 1,856 1,842 1,855 9,000
2021/02/26 1,866 1,872 1,848 1,857 11,100
2021/02/25 1,876 1,876 1,858 1,866 7,700
2021/02/24 1,878 1,878 1,861 1,876 3,600
2021/02/22 1,879 1,879 1,865 1,878 6,200
2021/02/19 1,880 1,880 1,857 1,864 3,700
2021/02/18 1,870 1,881 1,857 1,857 8,500
2021/02/17 1,881 1,881 1,872 1,873 6,900
2021/02/16 1,882 1,882 1,865 1,881 3,400
2021/02/15 1,868 1,882 1,861 1,882 11,600
2021/02/12 1,850 1,869 1,850 1,859 6,100
2021/02/10 1,858 1,862 1,846 1,850 6,600
2021/02/09 1,841 1,852 1,820 1,852 7,500
2021/02/08 1,843 1,850 1,833 1,841 10,200
2021/02/05 1,844 1,855 1,839 1,841 6,200
2021/02/04 1,838 1,859 1,833 1,844 4,500
2021/02/03 1,831 1,840 1,821 1,838 4,000
2021/02/02 1,853 1,853 1,827 1,833 3,400
2021/02/01 1,835 1,836 1,823 1,823 5,500
2021/01/29 1,803 1,850 1,803 1,845 9,300
2021/01/28 1,829 1,841 1,800 1,802 47,800
2021/01/27 1,868 1,874 1,836 1,846 14,000
2021/01/26 1,841 1,869 1,835 1,861 12,200
2021/01/25 1,791 1,860 1,791 1,859 15,200
2021/01/22 1,839 1,839 1,790 1,790 10,700
2021/01/21 1,861 1,867 1,839 1,851 6,300
2021/01/20 1,830 1,864 1,819 1,851 18,000
2021/01/19 1,805 1,827 1,802 1,823 6,600
2021/01/18 1,796 1,816 1,796 1,803 8,100
2021/01/15 1,822 1,822 1,790 1,799 5,600
2021/01/14 1,829 1,834 1,775 1,820 11,400
2021/01/13 1,799 1,832 1,799 1,830 8,500
2021/01/12 1,774 1,804 1,774 1,792 6,700
2021/01/08 1,750 1,798 1,750 1,798 14,800
2021/01/07 1,750 1,770 1,750 1,756 7,000
2021/01/06 1,766 1,779 1,750 1,750 5,900
2021/01/05 1,761 1,770 1,751 1,761 6,700
2021/01/04 1,820 1,820 1,761 1,761 8,000

このページの先頭へ