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
2026/05/28 2,201 2,201 2,182 2,184 12,300
2026/05/27 2,180 2,203 2,180 2,188 11,300
2026/05/26 2,181 2,193 2,180 2,182 11,300
2026/05/25 2,201 2,211 2,181 2,185 15,500
2026/05/22 2,209 2,218 2,190 2,204 8,800
2026/05/21 2,191 2,203 2,190 2,190 12,700
2026/05/20 2,208 2,215 2,194 2,194 13,400
2026/05/19 2,200 2,213 2,192 2,208 10,600
2026/05/18 2,262 2,280 2,194 2,200 28,700
2026/05/15 2,258 2,266 2,237 2,264 8,600
2026/05/14 2,234 2,241 2,233 2,238 5,000
2026/05/13 2,230 2,251 2,230 2,234 6,800
2026/05/12 2,234 2,236 2,225 2,228 7,000
2026/05/11 2,234 2,250 2,226 2,227 11,700
2026/05/08 2,232 2,250 2,232 2,243 8,500
2026/05/07 2,244 2,250 2,231 2,240 11,600
2026/05/01 2,240 2,256 2,224 2,240 17,700
2026/04/30 2,266 2,266 2,240 2,240 26,800
2026/04/28 2,262 2,280 2,262 2,279 12,500
2026/04/27 2,266 2,281 2,263 2,266 10,400
2026/04/24 2,270 2,272 2,262 2,266 11,200
2026/04/23 2,289 2,290 2,271 2,271 16,800
2026/04/22 2,308 2,315 2,292 2,292 10,800
2026/04/21 2,303 2,312 2,302 2,302 5,200
2026/04/20 2,328 2,328 2,302 2,303 6,700
2026/04/17 2,318 2,325 2,305 2,315 7,500
2026/04/16 2,315 2,318 2,307 2,318 5,900
2026/04/15 2,293 2,315 2,293 2,313 8,400
2026/04/14 2,302 2,310 2,292 2,293 9,800
2026/04/13 2,300 2,316 2,299 2,299 9,300
2026/04/10 2,329 2,329 2,300 2,318 12,000
2026/04/09 2,328 2,340 2,316 2,316 9,100
2026/04/08 2,340 2,351 2,328 2,337 12,700
2026/04/07 2,327 2,350 2,327 2,340 8,500
2026/04/06 2,332 2,344 2,327 2,327 7,400
2026/04/03 2,305 2,332 2,305 2,332 6,800
2026/03/27 2,319 2,341 2,319 2,330 21,200
2026/03/26 2,320 2,320 2,305 2,318 8,600
2026/03/25 2,307 2,320 2,306 2,320 7,100
2026/03/24 2,293 2,313 2,289 2,306 11,100
2026/03/23 2,286 2,295 2,275 2,282 18,900
2026/03/19 2,291 2,307 2,289 2,289 9,400
2026/03/18 2,317 2,320 2,301 2,320 5,000
2026/03/17 2,282 2,303 2,282 2,296 8,500
2026/03/16 2,292 2,302 2,285 2,285 10,100
2026/03/13 2,285 2,310 2,285 2,292 11,200
2026/03/12 2,301 2,301 2,286 2,295 15,600
2026/03/11 2,306 2,319 2,302 2,304 8,300
2026/03/10 2,319 2,323 2,302 2,304 9,800
2026/03/09 2,285 2,313 2,275 2,299 25,600
2026/03/06 2,300 2,308 2,291 2,307 8,800
2026/03/05 2,306 2,329 2,300 2,310 8,200
2026/03/04 2,302 2,302 2,280 2,281 30,300
2026/03/03 2,333 2,333 2,307 2,307 21,300
2026/03/02 2,338 2,346 2,329 2,333 8,100
2026/02/27 2,322 2,345 2,322 2,338 12,900
2026/02/26 2,326 2,333 2,323 2,324 11,800
2026/02/25 2,335 2,346 2,330 2,330 9,900
2026/02/24 2,338 2,340 2,326 2,335 7,800
2026/02/20 2,340 2,340 2,323 2,326 14,100
2026/02/19 2,345 2,345 2,333 2,340 9,700
2026/02/18 2,336 2,348 2,336 2,340 6,200
2026/02/17 2,337 2,345 2,335 2,335 9,200
2026/02/16 2,355 2,358 2,338 2,338 11,100
2026/02/13 2,350 2,353 2,337 2,341 9,800
2026/02/12 2,338 2,350 2,336 2,342 11,600
2026/02/10 2,334 2,348 2,332 2,339 9,300
2026/02/09 2,344 2,344 2,323 2,328 8,800
2026/02/06 2,332 2,333 2,322 2,325 10,500
2026/02/05 2,336 2,350 2,325 2,332 8,100
2026/02/04 2,323 2,336 2,323 2,326 6,400
2026/02/03 2,324 2,328 2,320 2,325 8,200
2026/02/02 2,336 2,336 2,320 2,324 11,600
2026/01/30 2,302 2,318 2,302 2,318 10,000
2026/01/29 2,302 2,311 2,291 2,302 18,800
2026/01/28 2,335 2,335 2,301 2,301 17,200
2026/01/27 2,341 2,349 2,330 2,330 16,200
2026/01/26 2,359 2,359 2,340 2,341 16,600
2026/01/23 2,360 2,369 2,354 2,355 9,700
2026/01/22 2,374 2,376 2,357 2,360 5,400
2026/01/21 2,376 2,376 2,356 2,356 8,400
2026/01/20 2,383 2,389 2,369 2,377 11,600
2026/01/19 2,382 2,395 2,382 2,383 6,900
2026/01/16 2,394 2,394 2,382 2,387 6,800
2026/01/15 2,373 2,394 2,373 2,390 8,500
2026/01/14 2,351 2,385 2,351 2,384 10,100
2026/01/13 2,372 2,372 2,348 2,361 12,500
2026/01/09 2,350 2,366 2,350 2,359 8,600
2026/01/08 2,360 2,360 2,350 2,350 8,000
2026/01/07 2,357 2,370 2,341 2,360 10,600
2026/01/06 2,343 2,361 2,343 2,357 7,700
2026/01/05 2,350 2,377 2,340 2,345 12,200

このページの先頭へ