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
2025/06/13 2,405 2,417 2,404 2,407 8,500
2025/06/12 2,408 2,415 2,400 2,415 6,300
2025/06/11 2,414 2,423 2,401 2,415 6,200
2025/06/10 2,401 2,412 2,400 2,400 4,200
2025/06/09 2,403 2,411 2,401 2,401 4,000
2025/06/06 2,400 2,410 2,399 2,399 3,800
2025/06/05 2,402 2,410 2,400 2,400 4,700
2025/06/04 2,406 2,417 2,403 2,404 4,800
2025/06/03 2,423 2,423 2,406 2,406 4,200
2025/06/02 2,430 2,434 2,406 2,426 6,700
2025/05/30 2,397 2,436 2,397 2,436 7,500
2025/05/29 2,393 2,418 2,393 2,418 6,900
2025/05/28 2,407 2,411 2,392 2,392 6,100
2025/05/27 2,403 2,404 2,383 2,391 5,700
2025/05/26 2,388 2,407 2,388 2,395 4,700
2025/05/23 2,390 2,406 2,387 2,387 4,100
2025/05/22 2,401 2,403 2,387 2,390 5,700
2025/05/21 2,417 2,417 2,396 2,405 7,700
2025/05/20 2,419 2,419 2,403 2,403 8,100
2025/05/19 2,410 2,417 2,404 2,416 4,700
2025/05/16 2,405 2,423 2,396 2,410 9,300
2025/05/15 2,423 2,429 2,406 2,406 5,600
2025/05/14 2,432 2,440 2,405 2,427 9,000
2025/05/13 2,445 2,450 2,437 2,437 5,200
2025/05/12 2,433 2,460 2,433 2,445 8,900
2025/05/09 2,488 2,488 2,400 2,452 27,000
2025/05/08 2,419 2,489 2,419 2,489 7,700
2025/05/07 2,419 2,540 2,400 2,433 47,800
2025/05/02 2,454 2,482 2,400 2,450 19,300
2025/05/01 2,427 2,446 2,421 2,441 5,400
2025/04/30 2,460 2,460 2,426 2,445 5,600
2025/04/28 2,478 2,478 2,430 2,460 5,300
2025/04/25 2,450 2,450 2,436 2,436 6,100
2025/04/24 2,491 2,491 2,441 2,466 7,700
2025/04/23 2,481 2,488 2,461 2,488 11,100
2025/04/22 2,464 2,490 2,456 2,480 10,400
2025/04/21 2,447 2,463 2,428 2,459 7,300
2025/04/18 2,418 2,445 2,418 2,445 11,200
2025/04/17 2,401 2,415 2,401 2,401 2,900
2025/04/16 2,400 2,419 2,400 2,401 3,800
2025/04/15 2,417 2,420 2,400 2,400 3,900
2025/04/14 2,420 2,420 2,369 2,397 10,400
2025/04/11 2,401 2,420 2,360 2,420 4,800
2025/04/10 2,390 2,409 2,350 2,392 8,300
2025/04/09 2,340 2,358 2,310 2,311 9,500
2025/04/08 2,300 2,360 2,251 2,347 11,100
2025/04/07 2,300 2,308 2,238 2,238 24,100
2025/04/04 2,358 2,358 2,300 2,309 26,000
2025/04/03 2,377 2,409 2,360 2,372 14,700
2025/04/02 2,421 2,421 2,390 2,390 11,200
2025/04/01 2,394 2,420 2,394 2,397 6,800
2025/03/31 2,410 2,414 2,390 2,391 21,100
2025/03/28 2,412 2,448 2,412 2,415 14,200
2025/03/27 2,442 2,480 2,442 2,480 18,300
2025/03/26 2,438 2,459 2,438 2,459 11,400
2025/03/25 2,441 2,452 2,441 2,441 3,500
2025/03/24 2,474 2,474 2,440 2,441 7,500
2025/03/21 2,460 2,470 2,454 2,454 6,800
2025/03/19 2,459 2,472 2,457 2,472 2,300
2025/03/18 2,469 2,475 2,455 2,459 8,500
2025/03/17 2,453 2,477 2,452 2,455 5,200
2025/03/14 2,469 2,469 2,451 2,451 8,300
2025/03/13 2,469 2,469 2,446 2,451 6,500
2025/03/12 2,448 2,466 2,448 2,466 4,100
2025/03/11 2,454 2,454 2,433 2,436 5,600
2025/03/10 2,463 2,468 2,451 2,455 4,300
2025/03/07 2,470 2,470 2,435 2,460 6,000
2025/03/06 2,450 2,468 2,450 2,468 5,200
2025/03/05 2,444 2,463 2,427 2,460 5,600
2025/03/04 2,444 2,460 2,411 2,427 5,900
2025/03/03 2,443 2,445 2,430 2,440 4,400
2025/02/28 2,423 2,432 2,402 2,407 5,000
2025/02/27 2,399 2,422 2,399 2,420 3,600
2025/02/26 2,451 2,451 2,397 2,399 15,300
2025/02/25 2,400 2,413 2,395 2,396 6,500
2025/02/21 2,410 2,415 2,401 2,402 2,600
2025/02/20 2,427 2,430 2,400 2,408 9,900
2025/02/19 2,423 2,443 2,423 2,430 3,700
2025/02/18 2,446 2,446 2,425 2,425 3,100
2025/02/17 2,425 2,462 2,425 2,454 2,200
2025/02/14 2,445 2,455 2,425 2,425 3,700
2025/02/13 2,428 2,447 2,420 2,445 4,800
2025/02/12 2,423 2,424 2,412 2,412 3,700
2025/02/10 2,414 2,433 2,414 2,414 4,700
2025/02/07 2,429 2,450 2,413 2,430 4,700
2025/02/06 2,438 2,438 2,413 2,429 1,400
2025/02/05 2,419 2,457 2,411 2,414 5,800
2025/02/04 2,415 2,459 2,400 2,400 9,500
2025/02/03 2,442 2,470 2,400 2,400 13,800
2025/01/31 2,473 2,480 2,425 2,480 6,000
2025/01/30 2,466 2,490 2,460 2,473 7,300
2025/01/29 2,455 2,468 2,455 2,458 1,800
2025/01/28 2,445 2,460 2,440 2,455 4,600
2025/01/27 2,411 2,450 2,411 2,445 4,200
2025/01/24 2,421 2,427 2,403 2,408 2,200
2025/01/23 2,417 2,424 2,401 2,401 5,800
2025/01/22 2,416 2,429 2,416 2,420 1,000
2025/01/21 2,401 2,440 2,398 2,416 3,600
2025/01/20 2,404 2,420 2,400 2,401 4,000
2025/01/17 2,414 2,414 2,395 2,396 6,000
2025/01/16 2,401 2,437 2,401 2,414 6,000
2025/01/15 2,393 2,418 2,392 2,401 8,800
2025/01/14 2,388 2,409 2,388 2,394 8,100
2025/01/10 2,403 2,404 2,386 2,388 10,600
2025/01/09 2,431 2,436 2,400 2,400 11,000
2025/01/08 2,441 2,442 2,431 2,431 7,000
2025/01/07 2,448 2,455 2,440 2,441 6,900
2025/01/06 2,468 2,485 2,449 2,449 10,100

このページの先頭へ