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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,477 | 2,491 | 2,468 | 2,468 | 6,500 |
| 2024/12/27 | 2,475 | 2,492 | 2,470 | 2,492 | 11,200 |
| 2024/12/26 | 2,481 | 2,481 | 2,461 | 2,477 | 8,600 |
| 2024/12/25 | 2,470 | 2,481 | 2,450 | 2,481 | 7,200 |
| 2024/12/24 | 2,469 | 2,470 | 2,458 | 2,470 | 4,100 |
| 2024/12/23 | 2,468 | 2,470 | 2,440 | 2,470 | 8,900 |
| 2024/12/20 | 2,468 | 2,468 | 2,433 | 2,433 | 6,800 |
| 2024/12/19 | 2,445 | 2,460 | 2,440 | 2,460 | 5,000 |
| 2024/12/18 | 2,465 | 2,466 | 2,440 | 2,440 | 4,600 |
| 2024/12/17 | 2,466 | 2,468 | 2,451 | 2,462 | 4,700 |
| 2024/12/16 | 2,474 | 2,474 | 2,443 | 2,455 | 5,600 |
| 2024/12/13 | 2,445 | 2,460 | 2,440 | 2,440 | 7,400 |
| 2024/12/12 | 2,491 | 2,491 | 2,448 | 2,460 | 13,300 |
| 2024/12/11 | 2,437 | 2,445 | 2,421 | 2,445 | 10,900 |
| 2024/12/10 | 2,428 | 2,433 | 2,416 | 2,416 | 5,700 |
| 2024/12/09 | 2,409 | 2,430 | 2,408 | 2,408 | 7,900 |
| 2024/12/06 | 2,424 | 2,424 | 2,404 | 2,407 | 3,000 |
| 2024/12/05 | 2,427 | 2,428 | 2,406 | 2,406 | 4,000 |
| 2024/12/04 | 2,421 | 2,442 | 2,408 | 2,408 | 5,300 |
| 2024/12/03 | 2,398 | 2,450 | 2,398 | 2,421 | 12,200 |
| 2024/12/02 | 2,410 | 2,421 | 2,397 | 2,397 | 5,000 |
| 2024/11/29 | 2,398 | 2,410 | 2,387 | 2,387 | 5,700 |
| 2024/11/28 | 2,355 | 2,396 | 2,355 | 2,395 | 6,600 |
| 2024/11/27 | 2,393 | 2,394 | 2,364 | 2,365 | 8,000 |
| 2024/11/26 | 2,381 | 2,400 | 2,379 | 2,379 | 5,600 |
| 2024/11/25 | 2,398 | 2,404 | 2,381 | 2,381 | 4,100 |
| 2024/11/22 | 2,386 | 2,400 | 2,380 | 2,380 | 1,500 |
| 2024/11/21 | 2,390 | 2,396 | 2,381 | 2,381 | 1,800 |
| 2024/11/20 | 2,399 | 2,399 | 2,389 | 2,389 | 4,800 |
| 2024/11/19 | 2,407 | 2,422 | 2,395 | 2,409 | 5,700 |
| 2024/11/18 | 2,418 | 2,422 | 2,400 | 2,400 | 6,700 |
| 2024/11/15 | 2,438 | 2,438 | 2,417 | 2,417 | 1,700 |
| 2024/11/14 | 2,434 | 2,444 | 2,415 | 2,427 | 4,700 |
| 2024/11/13 | 2,423 | 2,440 | 2,415 | 2,434 | 4,400 |
| 2024/11/12 | 2,426 | 2,439 | 2,411 | 2,423 | 7,800 |
| 2024/11/11 | 2,420 | 2,427 | 2,410 | 2,411 | 3,100 |
| 2024/11/08 | 2,405 | 2,438 | 2,401 | 2,427 | 5,200 |
| 2024/11/07 | 2,399 | 2,419 | 2,387 | 2,400 | 5,300 |
| 2024/11/06 | 2,377 | 2,399 | 2,365 | 2,397 | 7,600 |
| 2024/11/05 | 2,388 | 2,401 | 2,369 | 2,371 | 4,700 |
| 2024/11/01 | 2,395 | 2,416 | 2,376 | 2,378 | 4,300 |
| 2024/10/31 | 2,388 | 2,427 | 2,385 | 2,389 | 7,300 |
| 2024/10/30 | 2,449 | 2,453 | 2,408 | 2,408 | 19,000 |
| 2024/10/29 | 2,434 | 2,450 | 2,426 | 2,444 | 6,800 |
| 2024/10/28 | 2,381 | 2,423 | 2,381 | 2,423 | 7,300 |
| 2024/10/25 | 2,407 | 2,410 | 2,363 | 2,363 | 8,500 |
| 2024/10/24 | 2,415 | 2,415 | 2,379 | 2,399 | 9,800 |
| 2024/10/23 | 2,381 | 2,399 | 2,365 | 2,365 | 7,600 |
| 2024/10/22 | 2,417 | 2,417 | 2,380 | 2,380 | 6,900 |
| 2024/10/21 | 2,386 | 2,410 | 2,381 | 2,395 | 7,200 |
| 2024/10/18 | 2,395 | 2,405 | 2,386 | 2,390 | 4,300 |
| 2024/10/17 | 2,425 | 2,425 | 2,386 | 2,392 | 12,000 |
| 2024/10/16 | 2,418 | 2,444 | 2,407 | 2,414 | 10,200 |
| 2024/10/15 | 2,409 | 2,433 | 2,406 | 2,430 | 10,400 |
| 2024/10/11 | 2,405 | 2,412 | 2,395 | 2,409 | 8,700 |
| 2024/10/10 | 2,437 | 2,437 | 2,400 | 2,402 | 9,900 |
| 2024/10/09 | 2,425 | 2,430 | 2,415 | 2,415 | 7,800 |
| 2024/10/08 | 2,466 | 2,466 | 2,411 | 2,422 | 8,700 |
| 2024/10/07 | 2,493 | 2,493 | 2,452 | 2,468 | 13,600 |
| 2024/10/04 | 2,425 | 2,445 | 2,418 | 2,429 | 13,800 |
| 2024/10/03 | 2,420 | 2,429 | 2,401 | 2,420 | 15,200 |
| 2024/10/02 | 2,419 | 2,427 | 2,392 | 2,392 | 16,300 |
| 2024/10/01 | 2,460 | 2,460 | 2,405 | 2,431 | 15,900 |
| 2024/09/30 | 2,440 | 2,464 | 2,431 | 2,442 | 26,900 |
| 2024/09/27 | 2,486 | 2,489 | 2,449 | 2,484 | 90,800 |
| 2024/09/26 | 2,515 | 2,532 | 2,493 | 2,512 | 113,500 |
| 2024/09/25 | 2,526 | 2,544 | 2,510 | 2,515 | 32,800 |
| 2024/09/24 | 2,548 | 2,564 | 2,525 | 2,533 | 28,300 |
| 2024/09/20 | 2,524 | 2,538 | 2,504 | 2,515 | 35,800 |
| 2024/09/19 | 2,499 | 2,510 | 2,475 | 2,491 | 33,500 |
| 2024/09/18 | 2,500 | 2,500 | 2,464 | 2,493 | 16,200 |
| 2024/09/17 | 2,477 | 2,485 | 2,441 | 2,484 | 33,800 |
| 2024/09/13 | 2,440 | 2,474 | 2,440 | 2,450 | 17,900 |
| 2024/09/12 | 2,433 | 2,456 | 2,420 | 2,452 | 13,800 |
| 2024/09/11 | 2,450 | 2,457 | 2,407 | 2,408 | 18,700 |
| 2024/09/10 | 2,447 | 2,480 | 2,447 | 2,463 | 18,000 |
| 2024/09/09 | 2,410 | 2,469 | 2,405 | 2,447 | 19,900 |
| 2024/09/06 | 2,472 | 2,480 | 2,433 | 2,435 | 28,400 |
| 2024/09/05 | 2,470 | 2,520 | 2,465 | 2,472 | 19,800 |
| 2024/09/04 | 2,492 | 2,510 | 2,462 | 2,465 | 42,300 |
| 2024/09/03 | 2,498 | 2,520 | 2,491 | 2,510 | 26,100 |
| 2024/09/02 | 2,510 | 2,510 | 2,474 | 2,487 | 31,700 |
| 2024/08/30 | 2,508 | 2,515 | 2,490 | 2,515 | 71,700 |
| 2024/08/29 | 2,463 | 2,512 | 2,463 | 2,511 | 70,000 |
| 2024/08/28 | 2,482 | 2,490 | 2,460 | 2,480 | 34,700 |
| 2024/08/27 | 2,500 | 2,510 | 2,476 | 2,494 | 24,000 |
| 2024/08/26 | 2,500 | 2,500 | 2,478 | 2,488 | 47,400 |
| 2024/08/23 | 2,494 | 2,500 | 2,478 | 2,478 | 25,200 |
| 2024/08/22 | 2,479 | 2,480 | 2,460 | 2,480 | 16,800 |
| 2024/08/21 | 2,461 | 2,483 | 2,453 | 2,467 | 11,400 |
| 2024/08/20 | 2,469 | 2,476 | 2,446 | 2,469 | 12,600 |
| 2024/08/19 | 2,421 | 2,476 | 2,420 | 2,445 | 30,400 |
| 2024/08/16 | 2,433 | 2,435 | 2,370 | 2,426 | 11,200 |
| 2024/08/15 | 2,392 | 2,406 | 2,390 | 2,392 | 14,700 |
| 2024/08/14 | 2,370 | 2,405 | 2,370 | 2,392 | 8,100 |
| 2024/08/13 | 2,377 | 2,391 | 2,370 | 2,385 | 11,600 |
| 2024/08/09 | 2,423 | 2,423 | 2,340 | 2,377 | 15,800 |
| 2024/08/08 | 2,360 | 2,421 | 2,359 | 2,380 | 9,500 |
| 2024/08/07 | 2,321 | 2,450 | 2,321 | 2,376 | 11,200 |
| 2024/08/06 | 2,272 | 2,400 | 2,272 | 2,314 | 16,800 |
| 2024/08/05 | 2,393 | 2,405 | 2,200 | 2,222 | 34,600 |
| 2024/08/02 | 2,461 | 2,487 | 2,400 | 2,412 | 25,200 |
| 2024/08/01 | 2,517 | 2,567 | 2,491 | 2,495 | 23,700 |
| 2024/07/31 | 2,516 | 2,595 | 2,510 | 2,595 | 17,400 |
| 2024/07/30 | 2,505 | 2,529 | 2,500 | 2,524 | 15,300 |
| 2024/07/29 | 2,515 | 2,529 | 2,487 | 2,527 | 11,000 |
| 2024/07/26 | 2,511 | 2,511 | 2,481 | 2,481 | 9,200 |
| 2024/07/25 | 2,526 | 2,547 | 2,500 | 2,511 | 11,100 |
| 2024/07/24 | 2,577 | 2,595 | 2,524 | 2,530 | 10,100 |
| 2024/07/23 | 2,610 | 2,610 | 2,575 | 2,575 | 8,000 |
| 2024/07/22 | 2,593 | 2,598 | 2,577 | 2,595 | 6,800 |
| 2024/07/19 | 2,627 | 2,645 | 2,570 | 2,584 | 16,700 |
| 2024/07/18 | 2,615 | 2,663 | 2,606 | 2,613 | 22,700 |
| 2024/07/17 | 2,575 | 2,628 | 2,575 | 2,628 | 13,200 |
| 2024/07/16 | 2,588 | 2,592 | 2,562 | 2,575 | 12,000 |
| 2024/07/12 | 2,519 | 2,590 | 2,519 | 2,564 | 21,500 |
| 2024/07/11 | 2,498 | 2,510 | 2,477 | 2,510 | 10,100 |
| 2024/07/10 | 2,490 | 2,490 | 2,471 | 2,477 | 9,300 |
| 2024/07/09 | 2,482 | 2,499 | 2,477 | 2,492 | 5,700 |
| 2024/07/08 | 2,500 | 2,500 | 2,482 | 2,483 | 7,600 |
| 2024/07/05 | 2,494 | 2,510 | 2,494 | 2,500 | 5,500 |
| 2024/07/04 | 2,498 | 2,509 | 2,492 | 2,505 | 4,500 |
| 2024/07/03 | 2,510 | 2,510 | 2,496 | 2,498 | 7,400 |
| 2024/07/02 | 2,513 | 2,514 | 2,493 | 2,501 | 15,100 |
| 2024/07/01 | 2,514 | 2,514 | 2,492 | 2,504 | 9,400 |
| 2024/06/28 | 2,489 | 2,514 | 2,485 | 2,508 | 6,800 |
| 2024/06/27 | 2,510 | 2,510 | 2,476 | 2,510 | 10,600 |
| 2024/06/26 | 2,492 | 2,510 | 2,461 | 2,510 | 8,800 |
| 2024/06/25 | 2,449 | 2,492 | 2,449 | 2,491 | 10,700 |
| 2024/06/24 | 2,473 | 2,473 | 2,428 | 2,451 | 9,500 |
| 2024/06/21 | 2,430 | 2,470 | 2,430 | 2,446 | 5,300 |
| 2024/06/20 | 2,471 | 2,475 | 2,438 | 2,438 | 6,200 |
| 2024/06/19 | 2,473 | 2,473 | 2,455 | 2,468 | 3,400 |
| 2024/06/18 | 2,448 | 2,470 | 2,436 | 2,446 | 7,700 |
| 2024/06/17 | 2,417 | 2,452 | 2,416 | 2,438 | 10,000 |
| 2024/06/14 | 2,402 | 2,447 | 2,400 | 2,426 | 12,400 |
| 2024/06/13 | 2,402 | 2,407 | 2,391 | 2,396 | 4,400 |
| 2024/06/12 | 2,403 | 2,409 | 2,402 | 2,402 | 3,600 |
| 2024/06/11 | 2,413 | 2,413 | 2,396 | 2,402 | 3,000 |
| 2024/06/10 | 2,385 | 2,410 | 2,385 | 2,404 | 3,100 |
| 2024/06/07 | 2,385 | 2,395 | 2,381 | 2,384 | 2,600 |
| 2024/06/06 | 2,405 | 2,405 | 2,382 | 2,385 | 4,100 |
| 2024/06/05 | 2,415 | 2,415 | 2,394 | 2,401 | 5,300 |
| 2024/06/04 | 2,397 | 2,406 | 2,385 | 2,405 | 5,200 |
| 2024/06/03 | 2,400 | 2,400 | 2,385 | 2,393 | 3,700 |
| 2024/05/31 | 2,378 | 2,379 | 2,342 | 2,379 | 5,300 |
| 2024/05/30 | 2,360 | 2,368 | 2,340 | 2,368 | 11,800 |
| 2024/05/29 | 2,370 | 2,384 | 2,360 | 2,360 | 5,700 |
| 2024/05/28 | 2,374 | 2,387 | 2,370 | 2,370 | 3,200 |
| 2024/05/27 | 2,375 | 2,377 | 2,365 | 2,374 | 2,900 |
| 2024/05/24 | 2,370 | 2,381 | 2,365 | 2,370 | 3,400 |
| 2024/05/23 | 2,365 | 2,376 | 2,365 | 2,375 | 1,900 |
| 2024/05/22 | 2,371 | 2,387 | 2,365 | 2,365 | 4,200 |
| 2024/05/21 | 2,374 | 2,388 | 2,365 | 2,371 | 3,900 |
| 2024/05/20 | 2,383 | 2,384 | 2,373 | 2,374 | 4,300 |
| 2024/05/17 | 2,363 | 2,377 | 2,360 | 2,364 | 6,200 |
| 2024/05/16 | 2,382 | 2,382 | 2,361 | 2,368 | 3,000 |
| 2024/05/15 | 2,371 | 2,379 | 2,361 | 2,366 | 4,200 |
| 2024/05/14 | 2,375 | 2,381 | 2,356 | 2,367 | 4,400 |
| 2024/05/13 | 2,361 | 2,377 | 2,361 | 2,370 | 4,200 |
| 2024/05/10 | 2,390 | 2,390 | 2,370 | 2,378 | 3,600 |
| 2024/05/09 | 2,365 | 2,377 | 2,351 | 2,365 | 4,800 |
| 2024/05/08 | 2,391 | 2,408 | 2,365 | 2,365 | 10,600 |
| 2024/05/07 | 2,402 | 2,419 | 2,384 | 2,393 | 7,900 |
| 2024/05/02 | 2,385 | 2,399 | 2,377 | 2,380 | 3,600 |
| 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 |