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
2022/12/30 2,141 2,141 2,122 2,132 3,800
2022/12/29 2,107 2,137 2,107 2,125 7,200
2022/12/28 2,097 2,144 2,097 2,141 9,900
2022/12/27 2,101 2,114 2,093 2,114 15,400
2022/12/26 2,114 2,116 2,095 2,102 12,000
2022/12/23 2,109 2,122 2,105 2,114 6,000
2022/12/22 2,113 2,115 2,088 2,114 8,200
2022/12/21 2,100 2,119 2,090 2,090 10,000
2022/12/20 2,133 2,133 2,091 2,097 12,400
2022/12/19 2,123 2,142 2,121 2,127 4,500
2022/12/16 2,143 2,151 2,120 2,120 14,000
2022/12/15 2,139 2,153 2,136 2,140 8,100
2022/12/14 2,148 2,148 2,136 2,148 5,700
2022/12/13 2,162 2,162 2,130 2,134 11,900
2022/12/12 2,131 2,151 2,124 2,140 7,900
2022/12/09 2,116 2,131 2,109 2,124 12,500
2022/12/08 2,150 2,151 2,117 2,117 8,700
2022/12/07 2,129 2,148 2,121 2,140 9,300
2022/12/06 2,146 2,146 2,113 2,113 6,000
2022/12/05 2,120 2,127 2,112 2,127 8,500
2022/12/02 2,140 2,140 2,113 2,118 16,400
2022/12/01 2,160 2,160 2,133 2,143 10,700
2022/11/30 2,172 2,172 2,152 2,152 5,900
2022/11/29 2,163 2,175 2,144 2,170 14,200
2022/11/28 2,153 2,172 2,149 2,163 11,700
2022/11/25 2,168 2,168 2,153 2,155 9,000
2022/11/24 2,164 2,170 2,148 2,168 11,200
2022/11/22 2,157 2,166 2,145 2,166 13,400
2022/11/21 2,159 2,159 2,145 2,155 4,700
2022/11/18 2,150 2,157 2,141 2,151 7,300
2022/11/17 2,131 2,150 2,125 2,150 10,900
2022/11/16 2,105 2,132 2,105 2,131 7,200
2022/11/15 2,085 2,108 2,080 2,105 7,000
2022/11/14 2,092 2,106 2,081 2,081 10,100
2022/11/11 2,120 2,130 2,096 2,104 12,300
2022/11/10 2,083 2,114 2,083 2,109 7,200
2022/11/09 2,085 2,116 2,080 2,112 10,000
2022/11/08 2,043 2,086 2,043 2,080 14,300
2022/11/07 2,039 2,054 2,039 2,051 3,900
2022/11/04 2,037 2,049 2,034 2,039 12,900
2022/11/02 2,039 2,050 2,035 2,039 9,000
2022/11/01 2,042 2,059 2,033 2,033 12,900
2022/10/31 2,084 2,084 2,050 2,060 11,700
2022/10/28 2,049 2,084 2,049 2,068 44,600
2022/10/27 2,045 2,050 2,029 2,034 14,100
2022/10/26 2,057 2,064 2,043 2,048 9,800
2022/10/25 2,050 2,065 2,033 2,038 14,600
2022/10/24 2,044 2,059 2,044 2,050 6,100
2022/10/21 2,038 2,063 2,038 2,043 5,500
2022/10/20 2,047 2,060 2,041 2,044 11,100
2022/10/19 2,038 2,065 2,038 2,047 15,300
2022/10/18 2,048 2,060 2,031 2,038 20,400
2022/10/17 2,043 2,055 2,038 2,044 11,600
2022/10/14 2,020 2,060 2,020 2,043 26,800
2022/10/13 2,028 2,028 2,006 2,009 14,500
2022/10/12 2,007 2,039 2,007 2,031 19,500
2022/10/11 2,011 2,024 2,006 2,007 15,000
2022/10/07 2,025 2,037 2,023 2,031 15,000
2022/10/06 2,018 2,049 2,014 2,044 22,800
2022/10/05 2,047 2,059 2,024 2,024 18,400
2022/10/04 2,039 2,059 2,033 2,045 23,500
2022/10/03 2,002 2,020 1,991 2,020 25,300
2022/09/30 2,060 2,065 2,005 2,005 30,700
2022/09/29 2,080 2,109 2,062 2,088 48,500
2022/09/28 2,126 2,141 2,078 2,095 96,100
2022/09/27 2,129 2,141 2,117 2,140 27,100
2022/09/26 2,145 2,146 2,122 2,124 34,700
2022/09/22 2,164 2,164 2,150 2,150 29,500
2022/09/21 2,180 2,193 2,166 2,168 25,200
2022/09/20 2,183 2,212 2,183 2,190 36,800
2022/09/16 2,168 2,181 2,167 2,179 22,700
2022/09/15 2,167 2,183 2,162 2,180 25,600
2022/09/14 2,169 2,187 2,160 2,166 36,800
2022/09/13 2,205 2,205 2,178 2,181 84,100
2022/09/12 2,219 2,219 2,195 2,205 62,200
2022/09/09 2,213 2,224 2,204 2,219 40,800
2022/09/08 2,179 2,227 2,179 2,219 23,500
2022/09/07 2,210 2,219 2,167 2,176 59,500
2022/09/06 2,227 2,245 2,210 2,230 38,500
2022/09/05 2,259 2,259 2,240 2,248 23,700
2022/09/02 2,251 2,268 2,251 2,259 150,200
2022/09/01 2,282 2,283 2,263 2,269 20,800
2022/08/31 2,356 2,365 2,282 2,293 44,700
2022/08/30 2,365 2,396 2,355 2,375 33,100
2022/08/29 2,430 2,437 2,412 2,415 22,600
2022/08/26 2,466 2,475 2,426 2,431 54,100
2022/08/25 2,466 2,485 2,466 2,475 14,700
2022/08/24 2,453 2,466 2,429 2,466 9,300
2022/08/23 2,475 2,475 2,427 2,427 20,700
2022/08/22 2,500 2,500 2,471 2,476 14,000
2022/08/19 2,464 2,500 2,463 2,500 31,300
2022/08/18 2,484 2,484 2,458 2,469 17,000
2022/08/17 2,496 2,500 2,484 2,492 7,500
2022/08/16 2,497 2,510 2,491 2,496 9,800
2022/08/15 2,500 2,504 2,485 2,490 12,200
2022/08/12 2,471 2,496 2,462 2,496 26,300
2022/08/10 2,412 2,447 2,403 2,447 8,800
2022/08/09 2,421 2,428 2,407 2,412 9,900
2022/08/08 2,385 2,445 2,383 2,445 10,400
2022/08/05 2,389 2,391 2,382 2,385 14,700
2022/08/04 2,413 2,413 2,391 2,391 8,600
2022/08/03 2,447 2,447 2,405 2,410 10,600
2022/08/02 2,495 2,495 2,446 2,448 11,000
2022/08/01 2,481 2,481 2,456 2,472 12,800
2022/07/29 2,514 2,514 2,480 2,492 10,100
2022/07/28 2,495 2,516 2,470 2,512 11,900
2022/07/27 2,499 2,499 2,481 2,481 5,100
2022/07/26 2,497 2,500 2,487 2,500 3,500
2022/07/25 2,488 2,497 2,483 2,497 6,000
2022/07/22 2,479 2,495 2,466 2,495 9,900
2022/07/21 2,421 2,477 2,421 2,477 9,900
2022/07/20 2,401 2,459 2,401 2,445 34,100
2022/07/19 2,483 2,483 2,450 2,465 10,800
2022/07/15 2,496 2,498 2,462 2,483 8,900
2022/07/14 2,495 2,496 2,450 2,480 11,100
2022/07/13 2,492 2,520 2,486 2,519 10,400
2022/07/12 2,499 2,506 2,474 2,487 17,500
2022/07/11 2,480 2,491 2,461 2,484 13,500
2022/07/08 2,437 2,486 2,436 2,450 17,600
2022/07/07 2,428 2,442 2,411 2,436 9,700
2022/07/06 2,400 2,423 2,389 2,399 7,900
2022/07/05 2,373 2,414 2,361 2,400 10,800
2022/07/04 2,351 2,380 2,344 2,373 10,400
2022/07/01 2,415 2,416 2,340 2,344 13,100
2022/06/30 2,391 2,429 2,385 2,405 16,400
2022/06/29 2,356 2,391 2,348 2,390 18,500
2022/06/28 2,335 2,373 2,317 2,359 7,500
2022/06/27 2,342 2,353 2,333 2,333 4,400
2022/06/24 2,315 2,349 2,315 2,342 8,900
2022/06/23 2,303 2,316 2,299 2,311 3,400
2022/06/22 2,301 2,319 2,280 2,316 8,500
2022/06/21 2,270 2,299 2,270 2,299 3,300
2022/06/20 2,273 2,287 2,262 2,267 6,400
2022/06/17 2,252 2,284 2,250 2,260 7,600
2022/06/16 2,267 2,286 2,257 2,261 5,800
2022/06/15 2,251 2,269 2,240 2,240 7,000
2022/06/14 2,270 2,270 2,240 2,242 10,000
2022/06/13 2,290 2,291 2,270 2,271 7,500
2022/06/10 2,317 2,317 2,291 2,291 9,200
2022/06/09 2,320 2,320 2,306 2,312 6,600
2022/06/08 2,306 2,321 2,306 2,320 4,900
2022/06/07 2,300 2,314 2,285 2,300 4,900
2022/06/06 2,277 2,310 2,277 2,303 5,300
2022/06/03 2,310 2,310 2,290 2,301 5,300
2022/06/02 2,343 2,343 2,293 2,310 7,500
2022/06/01 2,319 2,343 2,319 2,340 8,000
2022/05/31 2,335 2,348 2,320 2,329 15,000
2022/05/30 2,300 2,355 2,290 2,355 27,300
2022/05/27 2,294 2,300 2,280 2,300 13,100
2022/05/26 2,270 2,295 2,258 2,284 7,600
2022/05/25 2,245 2,265 2,244 2,265 5,500
2022/05/24 2,244 2,260 2,240 2,251 6,900
2022/05/23 2,237 2,254 2,229 2,254 9,800
2022/05/20 2,236 2,239 2,227 2,237 7,600
2022/05/19 2,231 2,240 2,222 2,234 7,100
2022/05/18 2,230 2,231 2,211 2,231 5,200
2022/05/17 2,219 2,230 2,211 2,230 6,000
2022/05/16 2,219 2,219 2,190 2,219 6,400
2022/05/13 2,178 2,219 2,178 2,219 7,300
2022/05/12 2,170 2,189 2,162 2,178 6,800
2022/05/11 2,189 2,194 2,178 2,178 3,800
2022/05/10 2,184 2,206 2,177 2,189 4,200
2022/05/09 2,229 2,229 2,188 2,188 8,000
2022/05/06 2,218 2,228 2,203 2,228 7,900
2022/05/02 2,170 2,218 2,170 2,218 7,700
2022/04/28 2,180 2,200 2,170 2,182 9,100
2022/04/27 2,118 2,199 2,113 2,199 17,400
2022/04/26 2,145 2,145 2,115 2,125 7,800
2022/04/25 2,106 2,174 2,106 2,155 6,800
2022/04/22 2,114 2,156 2,112 2,112 5,900
2022/04/21 2,146 2,159 2,131 2,141 6,200
2022/04/20 2,173 2,173 2,098 2,120 15,200
2022/04/19 2,163 2,166 2,146 2,146 2,700
2022/04/18 2,179 2,181 2,150 2,163 7,400
2022/04/15 2,193 2,209 2,174 2,177 5,700
2022/04/14 2,187 2,217 2,187 2,217 3,700
2022/04/13 2,172 2,189 2,169 2,176 4,300
2022/04/12 2,204 2,205 2,172 2,178 6,000
2022/04/11 2,185 2,203 2,173 2,194 9,600
2022/04/08 2,213 2,213 2,160 2,181 10,600
2022/04/07 2,203 2,213 2,190 2,192 6,400
2022/04/06 2,216 2,216 2,200 2,212 5,000
2022/04/05 2,191 2,218 2,191 2,216 7,100
2022/04/04 2,173 2,205 2,173 2,191 6,300
2022/04/01 2,136 2,186 2,136 2,161 7,100
2022/03/31 2,158 2,186 2,147 2,147 9,300
2022/03/30 2,184 2,184 2,130 2,158 10,100
2022/03/29 2,199 2,214 2,180 2,214 9,200
2022/03/28 2,189 2,199 2,189 2,190 5,100
2022/03/25 2,190 2,200 2,189 2,189 4,900
2022/03/24 2,188 2,190 2,159 2,190 3,900
2022/03/23 2,159 2,195 2,159 2,188 9,100
2022/03/22 2,161 2,177 2,149 2,158 8,400
2022/03/18 2,164 2,171 2,152 2,158 7,600
2022/03/17 2,180 2,195 2,134 2,170 7,900
2022/03/16 2,151 2,166 2,141 2,166 5,600
2022/03/15 2,120 2,151 2,120 2,151 7,600
2022/03/14 2,136 2,144 2,124 2,132 4,300
2022/03/11 2,072 2,140 2,072 2,133 7,800
2022/03/10 2,115 2,120 2,084 2,120 6,300
2022/03/09 2,069 2,111 2,069 2,073 4,400
2022/03/08 2,088 2,088 2,060 2,068 5,400
2022/03/07 2,098 2,098 2,060 2,060 10,300
2022/03/04 2,117 2,117 2,089 2,089 4,600
2022/03/03 2,136 2,136 2,101 2,101 3,200
2022/03/02 2,120 2,120 2,107 2,107 2,300
2022/03/01 2,099 2,147 2,099 2,125 8,900
2022/02/28 2,094 2,095 2,078 2,095 4,600
2022/02/25 2,062 2,089 2,040 2,076 4,200
2022/02/24 2,054 2,062 2,033 2,062 6,100
2022/02/22 2,051 2,064 2,051 2,054 2,000
2022/02/21 2,054 2,078 2,054 2,066 6,100
2022/02/18 2,088 2,097 2,083 2,089 3,500
2022/02/17 2,100 2,105 2,088 2,088 4,900
2022/02/16 2,087 2,100 2,087 2,100 3,700
2022/02/15 2,082 2,097 2,082 2,087 5,000
2022/02/14 2,050 2,078 2,034 2,078 6,800
2022/02/10 2,064 2,070 2,058 2,065 3,600
2022/02/09 2,055 2,063 2,043 2,061 4,300
2022/02/08 2,046 2,050 2,037 2,037 3,900
2022/02/07 2,052 2,052 2,033 2,046 3,100
2022/02/04 2,046 2,048 2,025 2,040 5,700
2022/02/03 2,056 2,056 2,024 2,024 2,800
2022/02/02 2,035 2,058 2,035 2,043 5,300
2022/02/01 2,033 2,035 2,019 2,029 1,600
2022/01/31 2,007 2,021 2,002 2,021 2,600
2022/01/28 1,988 2,012 1,988 2,007 5,300
2022/01/27 2,010 2,015 1,988 1,988 12,600
2022/01/26 2,001 2,010 2,001 2,010 1,800
2022/01/25 2,003 2,006 2,001 2,001 3,800
2022/01/24 2,002 2,027 2,002 2,003 3,700
2022/01/21 2,003 2,031 2,002 2,016 5,500
2022/01/20 2,020 2,034 2,003 2,003 7,100
2022/01/19 2,047 2,047 2,020 2,020 4,500
2022/01/18 2,055 2,055 2,039 2,039 2,900
2022/01/17 2,053 2,053 2,026 2,045 3,600
2022/01/14 2,048 2,049 2,026 2,026 2,900
2022/01/13 2,057 2,057 2,036 2,047 5,000
2022/01/12 2,020 2,057 2,016 2,057 6,300
2022/01/11 2,016 2,025 2,010 2,021 4,300
2022/01/07 2,059 2,059 2,015 2,018 5,600
2022/01/06 2,043 2,043 2,030 2,030 8,400
2022/01/05 2,073 2,073 2,056 2,056 4,000
2022/01/04 2,054 2,055 2,033 2,055 2,700

このページの先頭へ