築地魚市場(8039)の株価時系列情報
築地魚市場(8039)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 |
---|---|---|---|---|---|
2024/03/28 | 3,365 | 3,400 | 3,365 | 3,400 | 4,300 |
2024/03/27 | 3,405 | 3,420 | 3,355 | 3,400 | 3,400 |
2024/03/26 | 3,380 | 3,405 | 3,380 | 3,400 | 1,800 |
2024/03/25 | 3,380 | 3,410 | 3,355 | 3,380 | 4,500 |
2024/03/22 | 3,355 | 3,370 | 3,350 | 3,355 | 2,700 |
2024/03/21 | 3,370 | 3,390 | 3,355 | 3,370 | 3,000 |
2024/03/19 | 3,370 | 3,400 | 3,355 | 3,375 | 3,000 |
2024/03/18 | 3,360 | 3,390 | 3,345 | 3,350 | 3,400 |
2024/03/15 | 3,345 | 3,350 | 3,330 | 3,340 | 900 |
2024/03/14 | 3,350 | 3,350 | 3,330 | 3,345 | 900 |
2024/03/13 | 3,330 | 3,360 | 3,325 | 3,345 | 1,900 |
2024/03/12 | 3,365 | 3,370 | 3,315 | 3,330 | 2,600 |
2024/03/11 | 3,320 | 3,360 | 3,320 | 3,325 | 900 |
2024/03/08 | 3,315 | 3,345 | 3,315 | 3,325 | 1,300 |
2024/03/07 | 3,315 | 3,340 | 3,290 | 3,315 | 1,700 |
2024/03/06 | 3,305 | 3,305 | 3,290 | 3,305 | 800 |
2024/03/05 | 3,295 | 3,355 | 3,270 | 3,290 | 1,500 |
2024/03/04 | 3,370 | 3,370 | 3,270 | 3,280 | 3,400 |
2024/03/01 | 3,320 | 3,345 | 3,260 | 3,275 | 2,800 |
2024/02/29 | 3,310 | 3,315 | 3,300 | 3,310 | 1,000 |
2024/02/28 | 3,295 | 3,315 | 3,295 | 3,300 | 1,300 |
2024/02/27 | 3,290 | 3,300 | 3,290 | 3,300 | 1,000 |
2024/02/26 | 3,270 | 3,285 | 3,270 | 3,285 | 900 |
2024/02/22 | 3,260 | 3,275 | 3,245 | 3,270 | 1,700 |
2024/02/21 | 3,255 | 3,260 | 3,250 | 3,260 | 1,200 |
2024/02/20 | 3,205 | 3,255 | 3,205 | 3,255 | 2,300 |
2024/02/19 | 3,180 | 3,200 | 3,160 | 3,195 | 600 |
2024/02/16 | 3,155 | 3,180 | 3,150 | 3,165 | 1,900 |
2024/02/15 | 3,150 | 3,190 | 3,150 | 3,155 | 1,100 |
2024/02/14 | 3,230 | 3,230 | 3,195 | 3,200 | 3,200 |
2024/02/13 | 3,235 | 3,245 | 3,220 | 3,240 | 1,500 |
2024/02/09 | 3,250 | 3,260 | 3,240 | 3,250 | 900 |
2024/02/08 | 3,260 | 3,275 | 3,250 | 3,250 | 1,400 |
2024/02/07 | 3,270 | 3,275 | 3,265 | 3,265 | 1,500 |
2024/02/06 | 3,290 | 3,290 | 3,260 | 3,260 | 1,800 |
2024/02/05 | 3,235 | 3,285 | 3,235 | 3,285 | 3,200 |
2024/02/02 | 3,240 | 3,240 | 3,225 | 3,235 | 1,200 |
2024/02/01 | 3,230 | 3,230 | 3,205 | 3,225 | 900 |
2024/01/31 | 3,200 | 3,230 | 3,195 | 3,195 | 2,100 |
2024/01/30 | 3,180 | 3,195 | 3,180 | 3,185 | 1,000 |
2024/01/29 | 3,180 | 3,195 | 3,165 | 3,180 | 1,400 |
2024/01/26 | 3,145 | 3,155 | 3,140 | 3,155 | 800 |
2024/01/25 | 3,135 | 3,155 | 3,130 | 3,155 | 400 |
2024/01/24 | 3,165 | 3,165 | 3,115 | 3,155 | 1,600 |
2024/01/23 | 3,190 | 3,190 | 3,155 | 3,165 | 900 |
2024/01/22 | 3,165 | 3,195 | 3,145 | 3,165 | 2,000 |
2024/01/19 | 3,245 | 3,245 | 3,165 | 3,165 | 2,900 |
2024/01/18 | 3,185 | 3,220 | 3,160 | 3,220 | 2,400 |
2024/01/17 | 3,145 | 3,210 | 3,145 | 3,185 | 5,100 |
2024/01/16 | 3,110 | 3,120 | 3,105 | 3,120 | 2,000 |
2024/01/15 | 3,095 | 3,100 | 3,080 | 3,100 | 1,400 |
2024/01/12 | 3,075 | 3,095 | 3,075 | 3,090 | 1,300 |
2024/01/11 | 3,080 | 3,095 | 3,075 | 3,080 | 1,700 |
2024/01/10 | 3,075 | 3,080 | 3,065 | 3,075 | 1,400 |
2024/01/09 | 3,060 | 3,060 | 3,050 | 3,060 | 1,200 |
2024/01/05 | 3,015 | 3,050 | 3,015 | 3,040 | 3,200 |
2024/01/04 | 3,020 | 3,035 | 3,015 | 3,025 | 2,100 |
2023/12/29 | 3,005 | 3,035 | 3,005 | 3,020 | 900 |
2023/12/28 | 3,000 | 3,025 | 3,000 | 3,005 | 1,400 |
2023/12/27 | 3,015 | 3,015 | 3,000 | 3,000 | 1,700 |
2023/12/26 | 2,998 | 3,025 | 2,995 | 2,995 | 2,700 |
2023/12/25 | 2,997 | 3,015 | 2,896 | 3,000 | 12,100 |
2023/12/22 | 3,040 | 3,040 | 3,025 | 3,030 | 900 |
2023/12/21 | 3,025 | 3,040 | 3,025 | 3,040 | 800 |
2023/12/20 | 3,035 | 3,060 | 3,035 | 3,040 | 900 |
2023/12/19 | 3,060 | 3,065 | 3,035 | 3,035 | 2,000 |
2023/12/18 | 3,065 | 3,070 | 3,065 | 3,070 | 700 |
2023/12/15 | 3,060 | 3,075 | 3,060 | 3,060 | 1,300 |
2023/12/14 | 3,060 | 3,080 | 3,060 | 3,080 | 900 |
2023/12/13 | 3,075 | 3,075 | 3,065 | 3,075 | 300 |
2023/12/12 | 3,065 | 3,075 | 3,055 | 3,075 | 1,500 |
2023/12/11 | 3,090 | 3,090 | 3,070 | 3,075 | 700 |
2023/12/08 | 3,065 | 3,070 | 3,060 | 3,060 | 1,000 |
2023/12/07 | 3,080 | 3,085 | 3,070 | 3,070 | 800 |
2023/12/06 | 3,070 | 3,090 | 3,065 | 3,085 | 1,100 |
2023/12/05 | 3,070 | 3,075 | 3,065 | 3,075 | 600 |
2023/12/04 | 3,085 | 3,085 | 3,070 | 3,070 | 600 |
2023/12/01 | 3,090 | 3,090 | 3,080 | 3,080 | 600 |
2023/11/30 | 3,090 | 3,090 | 3,070 | 3,090 | 500 |
2023/11/29 | 3,095 | 3,095 | 3,080 | 3,085 | 700 |
2023/11/28 | 3,080 | 3,095 | 3,075 | 3,085 | 1,000 |
2023/11/27 | 3,095 | 3,095 | 3,075 | 3,080 | 800 |
2023/11/24 | 3,085 | 3,095 | 3,070 | 3,085 | 1,700 |
2023/11/22 | 3,090 | 3,090 | 3,065 | 3,090 | 900 |
2023/11/21 | 3,090 | 3,090 | 3,060 | 3,090 | 400 |
2023/11/20 | 3,085 | 3,100 | 3,055 | 3,095 | 1,800 |
2023/11/17 | 3,075 | 3,085 | 3,070 | 3,085 | 1,000 |
2023/11/16 | 3,085 | 3,085 | 3,035 | 3,065 | 900 |
2023/11/15 | 3,035 | 3,100 | 3,035 | 3,090 | 1,900 |
2023/11/14 | 3,020 | 3,060 | 3,015 | 3,045 | 2,100 |
2023/11/13 | 3,040 | 3,040 | 3,025 | 3,030 | 500 |
2023/11/10 | 3,010 | 3,035 | 3,010 | 3,025 | 1,100 |
2023/11/09 | 3,045 | 3,045 | 3,015 | 3,025 | 1,800 |
2023/11/08 | 3,040 | 3,050 | 3,005 | 3,015 | 1,200 |
2023/11/07 | 3,020 | 3,045 | 3,020 | 3,020 | 1,000 |
2023/11/06 | 3,055 | 3,055 | 3,020 | 3,040 | 1,700 |
2023/11/02 | 3,030 | 3,040 | 3,010 | 3,040 | 500 |
2023/11/01 | 3,045 | 3,050 | 3,030 | 3,035 | 1,100 |
2023/10/31 | 3,010 | 3,010 | 2,999 | 3,010 | 400 |
2023/10/30 | 3,025 | 3,025 | 2,997 | 2,997 | 400 |
2023/10/27 | 3,010 | 3,020 | 2,998 | 2,998 | 900 |
2023/10/26 | 3,030 | 3,030 | 2,997 | 2,998 | 7,900 |
2023/10/25 | 3,035 | 3,045 | 3,025 | 3,025 | 2,100 |
2023/10/24 | 3,085 | 3,085 | 3,025 | 3,040 | 800 |
2023/10/23 | 3,050 | 3,060 | 3,030 | 3,060 | 800 |
2023/10/20 | 3,035 | 3,055 | 3,025 | 3,055 | 1,000 |
2023/10/19 | 3,040 | 3,060 | 3,040 | 3,060 | 1,500 |
2023/10/18 | 3,070 | 3,075 | 3,050 | 3,075 | 900 |
2023/10/17 | 3,055 | 3,075 | 3,055 | 3,065 | 1,300 |
2023/10/16 | 3,080 | 3,080 | 3,055 | 3,060 | 1,500 |
2023/10/13 | 3,100 | 3,105 | 3,075 | 3,080 | 1,500 |
2023/10/12 | 3,110 | 3,110 | 3,095 | 3,105 | 600 |
2023/10/11 | 3,130 | 3,130 | 3,060 | 3,110 | 2,100 |
2023/10/10 | 3,100 | 3,120 | 3,070 | 3,120 | 1,800 |
2023/10/06 | 3,065 | 3,115 | 3,065 | 3,070 | 600 |
2023/10/05 | 3,050 | 3,125 | 3,050 | 3,110 | 1,100 |
2023/10/04 | 3,030 | 3,110 | 3,030 | 3,045 | 3,800 |
2023/10/03 | 3,135 | 3,145 | 3,110 | 3,130 | 1,100 |
2023/10/02 | 3,145 | 3,145 | 3,105 | 3,135 | 800 |
2023/09/29 | 3,130 | 3,145 | 3,130 | 3,140 | 1,000 |
2023/09/28 | 3,130 | 3,145 | 3,115 | 3,120 | 1,200 |
2023/09/27 | 3,150 | 3,160 | 3,135 | 3,155 | 1,700 |
2023/09/26 | 3,150 | 3,165 | 3,145 | 3,165 | 1,700 |
2023/09/25 | 3,155 | 3,165 | 3,145 | 3,145 | 1,500 |
2023/09/22 | 3,165 | 3,165 | 3,135 | 3,160 | 2,100 |
2023/09/21 | 3,140 | 3,150 | 3,115 | 3,150 | 1,500 |
2023/09/20 | 3,140 | 3,140 | 3,125 | 3,130 | 2,100 |
2023/09/19 | 3,135 | 3,170 | 3,125 | 3,140 | 3,500 |
2023/09/15 | 3,090 | 3,125 | 3,080 | 3,125 | 3,300 |
2023/09/14 | 3,085 | 3,100 | 3,080 | 3,090 | 1,700 |
2023/09/13 | 3,090 | 3,115 | 3,080 | 3,090 | 3,200 |
2023/09/12 | 3,075 | 3,085 | 3,075 | 3,080 | 800 |
2023/09/11 | 3,095 | 3,095 | 3,065 | 3,085 | 1,100 |
2023/09/08 | 3,070 | 3,090 | 3,050 | 3,080 | 2,600 |
2023/09/07 | 3,050 | 3,070 | 3,045 | 3,070 | 1,300 |
2023/09/06 | 3,060 | 3,080 | 3,055 | 3,065 | 2,200 |
2023/09/05 | 3,080 | 3,095 | 3,055 | 3,070 | 1,800 |
2023/09/04 | 3,085 | 3,085 | 3,055 | 3,080 | 1,600 |
2023/09/01 | 3,070 | 3,075 | 3,055 | 3,075 | 1,500 |
2023/08/31 | 3,070 | 3,090 | 3,070 | 3,070 | 900 |
2023/08/30 | 3,035 | 3,085 | 3,035 | 3,085 | 3,000 |
2023/08/29 | 3,025 | 3,050 | 3,025 | 3,050 | 1,000 |
2023/08/28 | 3,025 | 3,100 | 3,015 | 3,025 | 5,300 |
2023/08/25 | 3,030 | 3,110 | 3,025 | 3,070 | 3,400 |
2023/08/24 | 3,090 | 3,095 | 3,070 | 3,095 | 1,000 |
2023/08/23 | 3,035 | 3,070 | 3,020 | 3,070 | 3,400 |
2023/08/22 | 3,080 | 3,085 | 3,040 | 3,045 | 3,000 |
2023/08/21 | 3,100 | 3,100 | 3,055 | 3,065 | 4,200 |
2023/08/18 | 3,095 | 3,105 | 3,075 | 3,080 | 2,700 |
2023/08/17 | 3,165 | 3,165 | 3,105 | 3,140 | 1,900 |
2023/08/16 | 3,105 | 3,175 | 3,095 | 3,165 | 5,100 |
2023/08/15 | 3,090 | 3,135 | 3,070 | 3,105 | 5,500 |
2023/08/14 | 3,060 | 3,090 | 3,050 | 3,060 | 2,000 |
2023/08/10 | 3,000 | 3,090 | 3,000 | 3,090 | 4,400 |
2023/08/09 | 3,025 | 3,035 | 3,000 | 3,000 | 2,400 |
2023/08/08 | 3,045 | 3,045 | 3,035 | 3,035 | 600 |
2023/08/07 | 3,045 | 3,045 | 3,020 | 3,030 | 2,200 |
2023/08/04 | 3,020 | 3,045 | 3,020 | 3,045 | 1,800 |
2023/08/03 | 3,000 | 3,045 | 3,000 | 3,025 | 4,700 |
2023/08/02 | 3,040 | 3,060 | 3,035 | 3,045 | 1,200 |
2023/08/01 | 3,070 | 3,070 | 3,025 | 3,040 | 2,000 |
2023/07/31 | 3,045 | 3,080 | 3,030 | 3,035 | 6,000 |
2023/07/28 | 3,030 | 3,045 | 3,020 | 3,045 | 2,300 |
2023/07/27 | 3,020 | 3,030 | 3,020 | 3,030 | 1,700 |
2023/07/26 | 3,000 | 3,020 | 2,998 | 3,020 | 1,400 |
2023/07/25 | 3,010 | 3,020 | 3,005 | 3,005 | 1,400 |
2023/07/24 | 3,030 | 3,030 | 3,005 | 3,025 | 2,600 |
2023/07/21 | 2,960 | 3,000 | 2,960 | 3,000 | 4,300 |
2023/07/20 | 2,944 | 2,958 | 2,940 | 2,958 | 1,600 |
2023/07/19 | 2,920 | 2,936 | 2,900 | 2,934 | 2,500 |
2023/07/18 | 2,918 | 2,918 | 2,898 | 2,899 | 2,100 |
2023/07/14 | 2,917 | 2,917 | 2,900 | 2,901 | 2,100 |
2023/07/13 | 2,917 | 2,942 | 2,915 | 2,931 | 2,400 |
2023/07/12 | 2,944 | 2,950 | 2,925 | 2,930 | 2,200 |
2023/07/11 | 3,020 | 3,020 | 2,947 | 2,950 | 2,700 |
2023/07/10 | 3,005 | 3,030 | 2,943 | 2,960 | 5,000 |
2023/07/07 | 2,911 | 2,965 | 2,881 | 2,965 | 5,400 |
2023/07/06 | 3,000 | 3,000 | 2,920 | 2,930 | 15,100 |
2023/07/05 | 3,065 | 3,065 | 3,000 | 3,000 | 6,300 |
2023/07/04 | 3,020 | 3,065 | 3,010 | 3,065 | 5,800 |
2023/07/03 | 3,145 | 3,145 | 3,005 | 3,020 | 13,900 |
2023/06/30 | 3,235 | 3,235 | 3,105 | 3,145 | 10,700 |
2023/06/29 | 3,040 | 3,295 | 3,000 | 3,220 | 38,400 |
2023/06/28 | 3,480 | 3,530 | 3,465 | 3,525 | 16,400 |
2023/06/27 | 3,385 | 3,450 | 3,380 | 3,450 | 8,900 |
2023/06/26 | 3,500 | 3,500 | 3,370 | 3,415 | 13,900 |
2023/06/23 | 3,510 | 3,515 | 3,460 | 3,500 | 8,200 |
2023/06/22 | 3,380 | 3,545 | 3,380 | 3,510 | 13,100 |
2023/06/21 | 3,300 | 3,410 | 3,300 | 3,380 | 8,600 |
2023/06/20 | 3,300 | 3,310 | 3,275 | 3,300 | 4,900 |
2023/06/19 | 3,215 | 3,280 | 3,210 | 3,270 | 5,100 |
2023/06/16 | 3,210 | 3,235 | 3,190 | 3,210 | 6,000 |
2023/06/15 | 3,155 | 3,195 | 3,145 | 3,195 | 5,900 |
2023/06/14 | 3,135 | 3,175 | 3,135 | 3,145 | 4,500 |
2023/06/13 | 3,145 | 3,185 | 3,130 | 3,135 | 7,500 |
2023/06/12 | 3,095 | 3,135 | 3,080 | 3,125 | 5,200 |
2023/06/09 | 3,050 | 3,075 | 3,040 | 3,075 | 4,700 |
2023/06/08 | 3,040 | 3,080 | 3,040 | 3,055 | 3,700 |
2023/06/07 | 3,025 | 3,040 | 3,025 | 3,040 | 3,700 |
2023/06/06 | 3,010 | 3,020 | 3,000 | 3,020 | 3,200 |