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 |
---|---|---|---|---|---|
2023/12/29 | 2,333 | 2,335 | 2,315 | 2,330 | 10,800 |
2023/12/28 | 2,320 | 2,335 | 2,280 | 2,330 | 17,100 |
2023/12/27 | 2,287 | 2,320 | 2,275 | 2,316 | 26,000 |
2023/12/26 | 2,261 | 2,288 | 2,261 | 2,287 | 10,500 |
2023/12/25 | 2,292 | 2,292 | 2,260 | 2,275 | 11,800 |
2023/12/22 | 2,245 | 2,293 | 2,245 | 2,292 | 21,500 |
2023/12/21 | 2,250 | 2,263 | 2,238 | 2,253 | 9,200 |
2023/12/20 | 2,265 | 2,273 | 2,254 | 2,261 | 16,300 |
2023/12/19 | 2,240 | 2,265 | 2,231 | 2,265 | 19,100 |
2023/12/18 | 2,215 | 2,236 | 2,203 | 2,227 | 13,700 |
2023/12/15 | 2,248 | 2,248 | 2,218 | 2,230 | 13,400 |
2023/12/14 | 2,240 | 2,248 | 2,232 | 2,241 | 10,700 |
2023/12/13 | 2,243 | 2,251 | 2,230 | 2,240 | 10,000 |
2023/12/12 | 2,250 | 2,250 | 2,227 | 2,243 | 16,000 |
2023/12/11 | 2,218 | 2,247 | 2,218 | 2,247 | 13,300 |
2023/12/08 | 2,224 | 2,243 | 2,203 | 2,216 | 19,000 |
2023/12/07 | 2,231 | 2,249 | 2,228 | 2,244 | 22,300 |
2023/12/06 | 2,226 | 2,233 | 2,225 | 2,231 | 19,200 |
2023/12/05 | 2,218 | 2,232 | 2,216 | 2,216 | 20,600 |
2023/12/04 | 2,206 | 2,218 | 2,198 | 2,218 | 13,100 |
2023/12/01 | 2,205 | 2,206 | 2,190 | 2,196 | 10,700 |
2023/11/30 | 2,180 | 2,207 | 2,180 | 2,205 | 18,400 |
2023/11/29 | 2,183 | 2,196 | 2,183 | 2,194 | 5,000 |
2023/11/28 | 2,199 | 2,199 | 2,187 | 2,194 | 5,400 |
2023/11/27 | 2,190 | 2,203 | 2,190 | 2,196 | 8,900 |
2023/11/24 | 2,200 | 2,200 | 2,186 | 2,190 | 7,300 |
2023/11/22 | 2,198 | 2,208 | 2,198 | 2,201 | 5,400 |
2023/11/21 | 2,208 | 2,208 | 2,190 | 2,198 | 7,400 |
2023/11/20 | 2,205 | 2,212 | 2,182 | 2,182 | 11,500 |
2023/11/17 | 2,189 | 2,205 | 2,185 | 2,205 | 9,500 |
2023/11/16 | 2,199 | 2,209 | 2,183 | 2,185 | 10,500 |
2023/11/15 | 2,202 | 2,203 | 2,182 | 2,197 | 10,500 |
2023/11/14 | 2,205 | 2,209 | 2,200 | 2,201 | 5,400 |
2023/11/13 | 2,208 | 2,215 | 2,194 | 2,201 | 6,100 |
2023/11/10 | 2,214 | 2,214 | 2,197 | 2,214 | 8,600 |
2023/11/09 | 2,215 | 2,215 | 2,200 | 2,211 | 13,600 |
2023/11/08 | 2,198 | 2,214 | 2,189 | 2,211 | 13,700 |
2023/11/07 | 2,206 | 2,217 | 2,202 | 2,210 | 18,900 |
2023/11/06 | 2,199 | 2,207 | 2,193 | 2,206 | 31,900 |
2023/11/02 | 2,174 | 2,194 | 2,164 | 2,191 | 20,100 |
2023/11/01 | 2,155 | 2,176 | 2,155 | 2,172 | 25,400 |
2023/10/31 | 2,148 | 2,150 | 2,120 | 2,150 | 19,100 |
2023/10/30 | 2,120 | 2,141 | 2,120 | 2,124 | 62,400 |
2023/10/27 | 2,128 | 2,142 | 2,124 | 2,139 | 11,900 |
2023/10/26 | 2,126 | 2,148 | 2,115 | 2,119 | 15,000 |
2023/10/25 | 2,118 | 2,139 | 2,118 | 2,126 | 13,000 |
2023/10/24 | 2,134 | 2,141 | 2,116 | 2,122 | 21,200 |
2023/10/23 | 2,145 | 2,150 | 2,136 | 2,136 | 8,700 |
2023/10/20 | 2,144 | 2,152 | 2,142 | 2,146 | 8,600 |
2023/10/19 | 2,131 | 2,145 | 2,129 | 2,140 | 11,100 |
2023/10/18 | 2,150 | 2,150 | 2,123 | 2,138 | 14,000 |
2023/10/17 | 2,129 | 2,149 | 2,129 | 2,138 | 13,500 |
2023/10/16 | 2,149 | 2,149 | 2,121 | 2,129 | 12,900 |
2023/10/13 | 2,164 | 2,166 | 2,145 | 2,151 | 14,100 |
2023/10/12 | 2,157 | 2,169 | 2,144 | 2,164 | 14,500 |
2023/10/11 | 2,170 | 2,170 | 2,147 | 2,156 | 20,700 |
2023/10/10 | 2,164 | 2,170 | 2,157 | 2,163 | 18,000 |
2023/10/06 | 2,130 | 2,152 | 2,130 | 2,145 | 12,300 |
2023/10/05 | 2,097 | 2,136 | 2,097 | 2,135 | 21,000 |
2023/10/04 | 2,100 | 2,114 | 2,090 | 2,097 | 32,800 |
2023/10/03 | 2,129 | 2,129 | 2,111 | 2,117 | 22,000 |
2023/10/02 | 2,138 | 2,153 | 2,125 | 2,125 | 25,600 |
2023/09/29 | 2,143 | 2,159 | 2,132 | 2,136 | 29,400 |
2023/09/28 | 2,164 | 2,165 | 2,131 | 2,141 | 106,700 |
2023/09/27 | 2,206 | 2,216 | 2,191 | 2,215 | 107,300 |
2023/09/26 | 2,206 | 2,213 | 2,203 | 2,207 | 34,200 |
2023/09/25 | 2,189 | 2,216 | 2,187 | 2,211 | 28,600 |
2023/09/22 | 2,180 | 2,190 | 2,171 | 2,185 | 57,000 |
2023/09/21 | 2,200 | 2,205 | 2,183 | 2,191 | 54,200 |
2023/09/20 | 2,213 | 2,219 | 2,203 | 2,204 | 27,600 |
2023/09/19 | 2,221 | 2,221 | 2,194 | 2,215 | 61,700 |
2023/09/15 | 2,230 | 2,233 | 2,210 | 2,217 | 28,200 |
2023/09/14 | 2,230 | 2,233 | 2,223 | 2,228 | 20,200 |
2023/09/13 | 2,236 | 2,241 | 2,221 | 2,225 | 25,900 |
2023/09/12 | 2,243 | 2,246 | 2,230 | 2,242 | 18,700 |
2023/09/11 | 2,230 | 2,243 | 2,226 | 2,243 | 19,300 |
2023/09/08 | 2,225 | 2,232 | 2,203 | 2,206 | 30,800 |
2023/09/07 | 2,250 | 2,255 | 2,223 | 2,226 | 35,600 |
2023/09/06 | 2,235 | 2,252 | 2,235 | 2,250 | 46,800 |
2023/09/05 | 2,244 | 2,248 | 2,222 | 2,235 | 25,600 |
2023/09/04 | 2,219 | 2,246 | 2,218 | 2,245 | 39,000 |
2023/09/01 | 2,203 | 2,214 | 2,196 | 2,214 | 29,200 |
2023/08/31 | 2,210 | 2,210 | 2,186 | 2,200 | 39,100 |
2023/08/30 | 2,172 | 2,204 | 2,172 | 2,201 | 52,000 |
2023/08/29 | 2,174 | 2,177 | 2,168 | 2,169 | 84,700 |
2023/08/28 | 2,175 | 2,180 | 2,162 | 2,168 | 46,900 |
2023/08/25 | 2,155 | 2,170 | 2,150 | 2,164 | 31,200 |
2023/08/24 | 2,181 | 2,189 | 2,168 | 2,170 | 28,200 |
2023/08/23 | 2,154 | 2,180 | 2,152 | 2,180 | 20,700 |
2023/08/22 | 2,145 | 2,160 | 2,135 | 2,149 | 25,800 |
2023/08/21 | 2,168 | 2,168 | 2,129 | 2,130 | 35,000 |
2023/08/18 | 2,155 | 2,165 | 2,152 | 2,155 | 23,900 |
2023/08/17 | 2,180 | 2,180 | 2,162 | 2,168 | 22,700 |
2023/08/16 | 2,190 | 2,194 | 2,180 | 2,180 | 12,500 |
2023/08/15 | 2,200 | 2,206 | 2,190 | 2,198 | 12,600 |
2023/08/14 | 2,214 | 2,217 | 2,191 | 2,195 | 18,800 |
2023/08/10 | 2,200 | 2,215 | 2,195 | 2,215 | 17,200 |
2023/08/09 | 2,196 | 2,212 | 2,194 | 2,196 | 10,200 |
2023/08/08 | 2,206 | 2,212 | 2,190 | 2,203 | 14,100 |
2023/08/07 | 2,179 | 2,213 | 2,179 | 2,206 | 17,500 |
2023/08/04 | 2,180 | 2,195 | 2,178 | 2,191 | 11,400 |
2023/08/03 | 2,185 | 2,189 | 2,175 | 2,177 | 15,400 |
2023/08/02 | 2,190 | 2,210 | 2,188 | 2,189 | 16,600 |
2023/08/01 | 2,199 | 2,199 | 2,179 | 2,195 | 15,800 |
2023/07/31 | 2,193 | 2,193 | 2,172 | 2,180 | 17,700 |
2023/07/28 | 2,163 | 2,181 | 2,161 | 2,181 | 11,700 |
2023/07/27 | 2,154 | 2,175 | 2,154 | 2,169 | 10,000 |
2023/07/26 | 2,164 | 2,164 | 2,153 | 2,153 | 6,300 |
2023/07/25 | 2,155 | 2,163 | 2,151 | 2,154 | 9,900 |
2023/07/24 | 2,160 | 2,160 | 2,143 | 2,150 | 7,800 |
2023/07/21 | 2,148 | 2,151 | 2,143 | 2,145 | 10,500 |
2023/07/20 | 2,172 | 2,172 | 2,146 | 2,148 | 15,400 |
2023/07/19 | 2,174 | 2,175 | 2,161 | 2,166 | 9,500 |
2023/07/18 | 2,149 | 2,170 | 2,149 | 2,160 | 10,300 |
2023/07/14 | 2,164 | 2,170 | 2,144 | 2,148 | 14,600 |
2023/07/13 | 2,175 | 2,186 | 2,163 | 2,163 | 9,500 |
2023/07/12 | 2,197 | 2,198 | 2,174 | 2,174 | 13,300 |
2023/07/11 | 2,190 | 2,211 | 2,187 | 2,195 | 14,900 |
2023/07/10 | 2,180 | 2,197 | 2,172 | 2,187 | 18,700 |
2023/07/07 | 2,180 | 2,183 | 2,166 | 2,173 | 17,300 |
2023/07/06 | 2,190 | 2,198 | 2,182 | 2,183 | 13,000 |
2023/07/05 | 2,205 | 2,220 | 2,194 | 2,197 | 12,800 |
2023/07/04 | 2,212 | 2,223 | 2,202 | 2,204 | 16,600 |
2023/07/03 | 2,235 | 2,248 | 2,204 | 2,211 | 22,800 |
2023/06/30 | 2,216 | 2,220 | 2,202 | 2,217 | 16,700 |
2023/06/29 | 2,209 | 2,230 | 2,203 | 2,210 | 14,500 |
2023/06/28 | 2,194 | 2,209 | 2,194 | 2,203 | 13,300 |
2023/06/27 | 2,179 | 2,187 | 2,177 | 2,185 | 5,500 |
2023/06/26 | 2,199 | 2,200 | 2,180 | 2,180 | 10,500 |
2023/06/23 | 2,233 | 2,233 | 2,181 | 2,188 | 9,200 |
2023/06/22 | 2,200 | 2,226 | 2,200 | 2,209 | 16,100 |
2023/06/21 | 2,188 | 2,209 | 2,188 | 2,195 | 12,200 |
2023/06/20 | 2,178 | 2,193 | 2,171 | 2,193 | 11,400 |
2023/06/19 | 2,172 | 2,183 | 2,166 | 2,183 | 9,800 |
2023/06/16 | 2,193 | 2,193 | 2,171 | 2,171 | 13,800 |
2023/06/15 | 2,181 | 2,194 | 2,174 | 2,175 | 14,900 |
2023/06/14 | 2,172 | 2,179 | 2,170 | 2,172 | 10,600 |
2023/06/13 | 2,169 | 2,174 | 2,165 | 2,166 | 7,000 |
2023/06/12 | 2,136 | 2,165 | 2,136 | 2,165 | 5,700 |
2023/06/09 | 2,127 | 2,147 | 2,127 | 2,136 | 13,300 |
2023/06/08 | 2,114 | 2,124 | 2,111 | 2,111 | 10,500 |
2023/06/07 | 2,151 | 2,153 | 2,111 | 2,115 | 22,500 |
2023/06/06 | 2,157 | 2,167 | 2,151 | 2,151 | 8,200 |
2023/06/05 | 2,145 | 2,169 | 2,144 | 2,167 | 8,700 |
2023/06/02 | 2,133 | 2,144 | 2,108 | 2,135 | 9,100 |
2023/06/01 | 2,110 | 2,139 | 2,110 | 2,117 | 12,400 |
2023/05/31 | 2,132 | 2,132 | 2,110 | 2,110 | 18,200 |
2023/05/30 | 2,143 | 2,150 | 2,131 | 2,135 | 11,400 |
2023/05/29 | 2,150 | 2,157 | 2,143 | 2,143 | 8,200 |
2023/05/26 | 2,154 | 2,166 | 2,142 | 2,142 | 8,400 |
2023/05/25 | 2,160 | 2,160 | 2,143 | 2,154 | 16,300 |
2023/05/24 | 2,165 | 2,176 | 2,160 | 2,160 | 8,200 |
2023/05/23 | 2,185 | 2,196 | 2,165 | 2,165 | 10,000 |
2023/05/22 | 2,180 | 2,192 | 2,175 | 2,185 | 13,400 |
2023/05/19 | 2,200 | 2,200 | 2,180 | 2,180 | 8,200 |
2023/05/18 | 2,200 | 2,204 | 2,190 | 2,194 | 12,700 |
2023/05/17 | 2,200 | 2,210 | 2,197 | 2,208 | 9,500 |
2023/05/16 | 2,195 | 2,200 | 2,183 | 2,200 | 12,900 |
2023/05/15 | 2,193 | 2,198 | 2,183 | 2,195 | 12,900 |
2023/05/12 | 2,187 | 2,194 | 2,180 | 2,189 | 8,400 |
2023/05/11 | 2,190 | 2,190 | 2,179 | 2,179 | 3,400 |
2023/05/10 | 2,189 | 2,190 | 2,180 | 2,184 | 4,600 |
2023/05/09 | 2,180 | 2,193 | 2,179 | 2,193 | 9,100 |
2023/05/08 | 2,177 | 2,200 | 2,177 | 2,190 | 14,100 |
2023/05/02 | 2,186 | 2,188 | 2,171 | 2,177 | 13,800 |
2023/05/01 | 2,188 | 2,190 | 2,172 | 2,187 | 7,700 |
2023/04/28 | 2,180 | 2,180 | 2,168 | 2,180 | 11,500 |
2023/04/27 | 2,170 | 2,172 | 2,163 | 2,170 | 4,300 |
2023/04/26 | 2,167 | 2,175 | 2,156 | 2,170 | 8,000 |
2023/04/25 | 2,180 | 2,190 | 2,164 | 2,175 | 15,900 |
2023/04/24 | 2,179 | 2,179 | 2,168 | 2,176 | 6,200 |
2023/04/21 | 2,168 | 2,179 | 2,168 | 2,175 | 5,000 |
2023/04/20 | 2,167 | 2,173 | 2,163 | 2,168 | 8,700 |
2023/04/19 | 2,174 | 2,174 | 2,160 | 2,173 | 7,000 |
2023/04/18 | 2,159 | 2,172 | 2,153 | 2,167 | 14,600 |
2023/04/17 | 2,170 | 2,170 | 2,154 | 2,163 | 5,500 |
2023/04/14 | 2,162 | 2,172 | 2,151 | 2,163 | 13,800 |
2023/04/13 | 2,163 | 2,170 | 2,160 | 2,170 | 7,000 |
2023/04/12 | 2,153 | 2,163 | 2,148 | 2,163 | 3,800 |
2023/04/11 | 2,156 | 2,156 | 2,139 | 2,150 | 5,600 |
2023/04/10 | 2,132 | 2,142 | 2,132 | 2,142 | 3,700 |
2023/04/07 | 2,156 | 2,156 | 2,133 | 2,139 | 7,000 |
2023/04/06 | 2,132 | 2,146 | 2,130 | 2,135 | 7,500 |
2023/04/05 | 2,166 | 2,166 | 2,133 | 2,135 | 7,600 |
2023/04/04 | 2,170 | 2,178 | 2,157 | 2,175 | 9,700 |
2023/04/03 | 2,175 | 2,175 | 2,158 | 2,175 | 5,400 |
2023/03/31 | 2,178 | 2,178 | 2,151 | 2,172 | 9,600 |
2023/03/30 | 2,159 | 2,168 | 2,146 | 2,168 | 10,000 |
2023/03/29 | 2,158 | 2,198 | 2,158 | 2,198 | 19,600 |
2023/03/28 | 2,151 | 2,161 | 2,145 | 2,155 | 6,600 |
2023/03/27 | 2,160 | 2,163 | 2,144 | 2,161 | 5,300 |
2023/03/24 | 2,120 | 2,152 | 2,120 | 2,142 | 5,800 |
2023/03/23 | 2,122 | 2,140 | 2,115 | 2,134 | 4,900 |
2023/03/22 | 2,092 | 2,125 | 2,092 | 2,122 | 7,800 |
2023/03/20 | 2,107 | 2,113 | 2,090 | 2,090 | 8,500 |
2023/03/17 | 2,103 | 2,122 | 2,101 | 2,101 | 3,800 |
2023/03/16 | 2,108 | 2,117 | 2,095 | 2,103 | 10,400 |
2023/03/15 | 2,126 | 2,130 | 2,109 | 2,112 | 4,400 |
2023/03/14 | 2,120 | 2,124 | 2,070 | 2,103 | 17,900 |
2023/03/13 | 2,131 | 2,133 | 2,121 | 2,124 | 12,100 |
2023/03/10 | 2,169 | 2,169 | 2,154 | 2,154 | 11,900 |
2023/03/09 | 2,152 | 2,171 | 2,152 | 2,171 | 15,300 |
2023/03/08 | 2,140 | 2,158 | 2,140 | 2,158 | 7,600 |
2023/03/07 | 2,137 | 2,148 | 2,128 | 2,146 | 11,000 |
2023/03/06 | 2,139 | 2,154 | 2,136 | 2,151 | 8,400 |
2023/03/03 | 2,131 | 2,150 | 2,131 | 2,150 | 8,300 |
2023/03/02 | 2,135 | 2,147 | 2,130 | 2,131 | 9,000 |
2023/03/01 | 2,135 | 2,144 | 2,135 | 2,143 | 3,500 |
2023/02/28 | 2,139 | 2,142 | 2,132 | 2,135 | 3,300 |
2023/02/27 | 2,122 | 2,142 | 2,122 | 2,130 | 2,700 |
2023/02/24 | 2,122 | 2,129 | 2,121 | 2,121 | 8,400 |
2023/02/22 | 2,150 | 2,150 | 2,120 | 2,120 | 14,500 |
2023/02/21 | 2,158 | 2,161 | 2,152 | 2,152 | 6,100 |
2023/02/20 | 2,160 | 2,171 | 2,156 | 2,156 | 7,500 |
2023/02/17 | 2,165 | 2,165 | 2,155 | 2,155 | 5,100 |
2023/02/16 | 2,165 | 2,165 | 2,155 | 2,165 | 5,900 |
2023/02/15 | 2,165 | 2,165 | 2,157 | 2,157 | 3,500 |
2023/02/14 | 2,160 | 2,164 | 2,160 | 2,164 | 3,700 |
2023/02/13 | 2,155 | 2,160 | 2,154 | 2,154 | 3,500 |
2023/02/10 | 2,155 | 2,162 | 2,155 | 2,156 | 3,300 |
2023/02/09 | 2,155 | 2,162 | 2,155 | 2,162 | 3,700 |
2023/02/08 | 2,155 | 2,158 | 2,148 | 2,155 | 5,000 |
2023/02/07 | 2,156 | 2,160 | 2,154 | 2,155 | 4,000 |
2023/02/06 | 2,154 | 2,164 | 2,152 | 2,156 | 3,700 |
2023/02/03 | 2,162 | 2,162 | 2,152 | 2,158 | 3,600 |
2023/02/02 | 2,155 | 2,167 | 2,153 | 2,154 | 3,700 |
2023/02/01 | 2,153 | 2,164 | 2,152 | 2,160 | 2,900 |
2023/01/31 | 2,153 | 2,165 | 2,150 | 2,162 | 3,400 |
2023/01/30 | 2,160 | 2,166 | 2,136 | 2,153 | 12,500 |
2023/01/27 | 2,149 | 2,161 | 2,147 | 2,160 | 5,200 |
2023/01/26 | 2,159 | 2,169 | 2,159 | 2,161 | 3,400 |
2023/01/25 | 2,153 | 2,170 | 2,153 | 2,166 | 5,100 |
2023/01/24 | 2,169 | 2,169 | 2,154 | 2,169 | 9,400 |
2023/01/23 | 2,151 | 2,164 | 2,145 | 2,164 | 8,600 |
2023/01/20 | 2,132 | 2,152 | 2,131 | 2,145 | 3,700 |
2023/01/19 | 2,154 | 2,154 | 2,142 | 2,145 | 4,800 |
2023/01/18 | 2,120 | 2,163 | 2,120 | 2,154 | 14,500 |
2023/01/17 | 2,110 | 2,120 | 2,110 | 2,120 | 4,600 |
2023/01/16 | 2,110 | 2,124 | 2,110 | 2,112 | 6,100 |
2023/01/13 | 2,117 | 2,122 | 2,106 | 2,117 | 6,600 |
2023/01/12 | 2,117 | 2,125 | 2,112 | 2,117 | 5,200 |
2023/01/11 | 2,101 | 2,118 | 2,101 | 2,114 | 4,000 |
2023/01/10 | 2,119 | 2,128 | 2,100 | 2,101 | 3,700 |
2023/01/06 | 2,101 | 2,127 | 2,101 | 2,119 | 5,600 |
2023/01/05 | 2,104 | 2,118 | 2,100 | 2,101 | 7,300 |
2023/01/04 | 2,132 | 2,132 | 2,104 | 2,104 | 8,100 |