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 |
|---|---|---|---|---|---|
| 2024/05/01 | 2,381 | 2,387 | 2,364 | 2,386 | 6,700 |
| 2024/04/30 | 2,330 | 2,373 | 2,330 | 2,373 | 12,200 |
| 2024/04/26 | 2,352 | 2,370 | 2,341 | 2,361 | 7,900 |
| 2024/04/25 | 2,352 | 2,358 | 2,351 | 2,352 | 3,800 |
| 2024/04/24 | 2,388 | 2,388 | 2,350 | 2,357 | 7,100 |
| 2024/04/23 | 2,390 | 2,396 | 2,345 | 2,360 | 6,100 |
| 2024/04/22 | 2,372 | 2,395 | 2,367 | 2,390 | 6,300 |
| 2024/04/19 | 2,399 | 2,399 | 2,325 | 2,339 | 16,800 |
| 2024/04/18 | 2,383 | 2,392 | 2,376 | 2,384 | 4,000 |
| 2024/04/17 | 2,362 | 2,395 | 2,361 | 2,365 | 6,700 |
| 2024/04/16 | 2,405 | 2,429 | 2,361 | 2,361 | 10,700 |
| 2024/04/15 | 2,420 | 2,437 | 2,405 | 2,405 | 6,700 |
| 2024/04/12 | 2,450 | 2,458 | 2,416 | 2,418 | 9,500 |
| 2024/04/11 | 2,452 | 2,452 | 2,439 | 2,450 | 4,000 |
| 2024/04/10 | 2,454 | 2,454 | 2,425 | 2,425 | 5,200 |
| 2024/04/09 | 2,449 | 2,453 | 2,442 | 2,450 | 2,800 |
| 2024/04/08 | 2,423 | 2,454 | 2,423 | 2,440 | 8,500 |
| 2024/04/05 | 2,402 | 2,424 | 2,402 | 2,411 | 3,900 |
| 2024/04/04 | 2,392 | 2,427 | 2,392 | 2,420 | 8,000 |
| 2024/04/03 | 2,395 | 2,405 | 2,387 | 2,392 | 6,400 |
| 2024/04/02 | 2,417 | 2,424 | 2,399 | 2,400 | 7,800 |
| 2024/04/01 | 2,450 | 2,451 | 2,415 | 2,421 | 9,400 |
| 2024/03/29 | 2,451 | 2,476 | 2,447 | 2,450 | 5,600 |
| 2024/03/28 | 2,496 | 2,496 | 2,447 | 2,451 | 15,600 |
| 2024/03/27 | 2,487 | 2,528 | 2,487 | 2,496 | 26,100 |
| 2024/03/26 | 2,466 | 2,489 | 2,459 | 2,486 | 10,100 |
| 2024/03/25 | 2,462 | 2,479 | 2,458 | 2,469 | 8,200 |
| 2024/03/22 | 2,470 | 2,470 | 2,430 | 2,459 | 10,500 |
| 2024/03/21 | 2,475 | 2,481 | 2,440 | 2,440 | 8,700 |
| 2024/03/19 | 2,459 | 2,461 | 2,436 | 2,457 | 6,700 |
| 2024/03/18 | 2,455 | 2,461 | 2,426 | 2,444 | 8,000 |
| 2024/03/15 | 2,455 | 2,468 | 2,430 | 2,455 | 8,600 |
| 2024/03/14 | 2,411 | 2,455 | 2,394 | 2,455 | 17,200 |
| 2024/03/13 | 2,400 | 2,419 | 2,386 | 2,403 | 5,800 |
| 2024/03/12 | 2,373 | 2,410 | 2,370 | 2,398 | 10,400 |
| 2024/03/11 | 2,365 | 2,384 | 2,350 | 2,373 | 12,400 |
| 2024/03/08 | 2,336 | 2,364 | 2,336 | 2,356 | 10,200 |
| 2024/03/07 | 2,360 | 2,360 | 2,341 | 2,356 | 5,200 |
| 2024/03/06 | 2,341 | 2,369 | 2,330 | 2,355 | 11,400 |
| 2024/03/05 | 2,341 | 2,362 | 2,324 | 2,342 | 11,500 |
| 2024/03/04 | 2,400 | 2,400 | 2,345 | 2,351 | 16,300 |
| 2024/03/01 | 2,424 | 2,424 | 2,378 | 2,391 | 11,400 |
| 2024/02/29 | 2,450 | 2,450 | 2,400 | 2,419 | 10,300 |
| 2024/02/28 | 2,439 | 2,450 | 2,416 | 2,420 | 8,700 |
| 2024/02/27 | 2,408 | 2,434 | 2,382 | 2,422 | 10,200 |
| 2024/02/26 | 2,395 | 2,410 | 2,392 | 2,408 | 8,400 |
| 2024/02/22 | 2,398 | 2,407 | 2,375 | 2,406 | 6,900 |
| 2024/02/21 | 2,380 | 2,400 | 2,380 | 2,387 | 3,500 |
| 2024/02/20 | 2,421 | 2,421 | 2,380 | 2,380 | 16,700 |
| 2024/02/19 | 2,401 | 2,406 | 2,387 | 2,406 | 5,200 |
| 2024/02/16 | 2,400 | 2,409 | 2,380 | 2,391 | 7,300 |
| 2024/02/15 | 2,421 | 2,421 | 2,370 | 2,381 | 10,400 |
| 2024/02/14 | 2,432 | 2,432 | 2,398 | 2,409 | 9,200 |
| 2024/02/13 | 2,405 | 2,436 | 2,400 | 2,431 | 8,700 |
| 2024/02/09 | 2,400 | 2,412 | 2,397 | 2,403 | 5,800 |
| 2024/02/08 | 2,404 | 2,429 | 2,375 | 2,406 | 14,700 |
| 2024/02/07 | 2,420 | 2,449 | 2,410 | 2,416 | 11,400 |
| 2024/02/06 | 2,470 | 2,494 | 2,442 | 2,444 | 12,800 |
| 2024/02/05 | 2,480 | 2,527 | 2,478 | 2,478 | 19,500 |
| 2024/02/02 | 2,418 | 2,483 | 2,383 | 2,478 | 40,200 |
| 2024/02/01 | 2,343 | 2,430 | 2,330 | 2,418 | 50,600 |
| 2024/01/31 | 2,325 | 2,341 | 2,317 | 2,325 | 11,900 |
| 2024/01/30 | 2,335 | 2,343 | 2,318 | 2,324 | 8,200 |
| 2024/01/29 | 2,310 | 2,341 | 2,310 | 2,335 | 6,900 |
| 2024/01/26 | 2,330 | 2,330 | 2,316 | 2,316 | 7,400 |
| 2024/01/25 | 2,329 | 2,329 | 2,314 | 2,317 | 4,500 |
| 2024/01/24 | 2,326 | 2,328 | 2,308 | 2,308 | 10,800 |
| 2024/01/23 | 2,347 | 2,347 | 2,327 | 2,328 | 8,700 |
| 2024/01/22 | 2,320 | 2,344 | 2,320 | 2,338 | 17,200 |
| 2024/01/19 | 2,337 | 2,345 | 2,315 | 2,327 | 9,800 |
| 2024/01/18 | 2,347 | 2,347 | 2,320 | 2,337 | 8,100 |
| 2024/01/17 | 2,344 | 2,355 | 2,330 | 2,335 | 13,000 |
| 2024/01/16 | 2,341 | 2,345 | 2,326 | 2,326 | 10,700 |
| 2024/01/15 | 2,307 | 2,346 | 2,307 | 2,338 | 13,300 |
| 2024/01/12 | 2,318 | 2,331 | 2,306 | 2,309 | 14,100 |
| 2024/01/11 | 2,330 | 2,340 | 2,306 | 2,325 | 14,600 |
| 2024/01/10 | 2,345 | 2,346 | 2,330 | 2,330 | 10,000 |
| 2024/01/09 | 2,352 | 2,386 | 2,340 | 2,345 | 15,300 |
| 2024/01/05 | 2,334 | 2,364 | 2,327 | 2,348 | 14,500 |
| 2024/01/04 | 2,302 | 2,334 | 2,299 | 2,327 | 18,800 |