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

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

このページの先頭へ