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
2019/12/30 953 963 953 963 200
2019/12/27 965 965 961 961 400
2019/12/26 960 961 960 960 600
2019/12/25 961 965 960 965 1,200
2019/12/24 967 967 961 961 3,800
2019/12/23 967 967 967 967 700
2019/12/20 968 968 966 967 1,500
2019/12/19 966 971 966 971 300
2019/12/18 966 966 966 966 500
2019/12/17 965 970 965 966 2,800
2019/12/16 965 970 965 966 3,400
2019/12/13 970 970 965 967 2,200
2019/12/12 968 968 968 968 100
2019/12/11 968 968 968 968 400
2019/12/10 980 980 979 979 300
2019/12/09 966 980 966 980 1,700
2019/12/06 967 967 967 967 100
2019/12/05 967 967 967 967 200
2019/12/04 966 967 965 967 400
2019/12/03 969 969 968 968 200
2019/12/02 967 967 967 967 100
2019/11/29 966 966 965 965 800
2019/11/28 968 968 968 968 200
2019/11/27 971 971 971 971 100
2019/11/26 974 974 971 971 500
2019/11/25 970 989 970 974 500
2019/11/22 976 976 971 971 300
2019/11/21 978 978 976 976 400
2019/11/20 979 979 969 978 1,000
2019/11/19 980 980 975 975 200
2019/11/18 980 980 980 980 900
2019/11/15 961 961 960 960 900
2019/11/14 964 971 964 966 800
2019/11/12 966 966 965 965 1,300
2019/11/11 964 973 963 966 600
2019/11/08 963 963 963 963 100
2019/11/07 959 963 959 963 500
2019/11/06 960 962 960 960 1,100
2019/11/05 960 960 954 954 900
2019/11/01 968 968 968 968 100
2019/10/31 968 968 968 968 200
2019/10/30 961 968 961 961 1,400
2019/10/29 961 961 961 961 400
2019/10/25 958 962 958 962 500
2019/10/24 957 964 957 958 1,600
2019/10/23 983 983 972 972 800
2019/10/21 980 983 980 983 500
2019/10/18 998 998 975 983 1,900
2019/10/17 986 986 986 986 100
2019/10/15 965 985 965 985 500
2019/10/11 955 955 955 955 400
2019/10/10 958 958 955 955 700
2019/10/09 956 958 956 958 1,200
2019/10/04 950 950 950 950 1,800
2019/10/03 959 959 957 957 200
2019/10/02 965 965 965 965 100
2019/10/01 963 963 963 963 100
2019/09/30 953 960 942 960 1,300
2019/09/27 967 968 967 968 200
2019/09/24 962 972 961 972 600
2019/09/20 986 986 971 977 600
2019/09/19 970 987 970 978 1,300
2019/09/18 960 960 960 960 200
2019/09/17 957 957 957 957 100
2019/09/13 967 971 964 964 300
2019/09/12 954 957 951 957 2,400
2019/09/11 950 965 950 964 1,100
2019/09/10 980 980 965 965 200
2019/09/09 950 950 950 950 100
2019/09/06 976 976 967 967 300
2019/09/05 985 985 965 965 600
2019/09/02 955 955 955 955 100
2019/08/30 943 966 937 965 2,100
2019/08/29 945 947 939 942 6,100
2019/08/28 1,007 1,007 990 990 400
2019/08/26 1,026 1,026 1,020 1,020 300
2019/08/23 1,040 1,040 1,040 1,040 100
2019/08/22 1,030 1,039 1,030 1,039 200
2019/08/21 1,027 1,027 1,027 1,027 100
2019/08/20 1,022 1,027 1,022 1,027 700
2019/08/19 1,005 1,024 1,005 1,020 400
2019/08/16 1,015 1,015 1,015 1,015 200
2019/08/15 1,000 1,012 976 1,012 1,400
2019/08/14 1,009 1,010 1,009 1,010 300
2019/08/13 1,020 1,025 1,020 1,025 1,400
2019/08/09 1,064 1,064 1,055 1,055 900
2019/08/08 1,059 1,060 1,056 1,056 600
2019/08/07 1,056 1,056 1,056 1,056 300
2019/08/06 1,066 1,066 1,060 1,060 300
2019/08/05 1,060 1,065 1,040 1,065 2,000
2019/07/31 1,070 1,070 1,070 1,070 100
2019/07/30 1,077 1,077 1,060 1,067 8,100
2019/07/29 1,080 1,085 1,080 1,085 1,000
2019/07/26 1,065 1,075 1,065 1,075 4,400
2019/07/25 1,065 1,065 1,061 1,061 2,400
2019/07/24 1,065 1,065 1,060 1,060 2,900
2019/07/23 1,070 1,070 1,066 1,066 900
2019/07/22 1,051 1,075 1,051 1,071 3,300
2019/07/19 1,079 1,079 1,070 1,073 3,900
2019/07/18 1,070 1,070 1,069 1,069 500
2019/07/17 1,068 1,070 1,068 1,069 1,300
2019/07/16 1,067 1,067 1,065 1,065 700
2019/07/12 1,065 1,069 1,065 1,069 1,000
2019/07/09 1,062 1,062 1,062 1,062 100
2019/07/08 1,057 1,062 1,046 1,062 1,300
2019/07/05 1,062 1,062 1,061 1,061 1,000
2019/07/03 1,061 1,061 1,061 1,061 300
2019/07/02 1,066 1,066 1,061 1,061 2,300
2019/07/01 1,056 1,070 1,056 1,066 1,900
2019/06/28 1,066 1,070 1,066 1,070 800
2019/06/27 1,066 1,066 1,066 1,066 200
2019/06/26 1,068 1,071 1,068 1,071 900
2019/06/25 1,061 1,069 1,061 1,066 1,200
2019/06/24 1,065 1,067 1,060 1,067 2,700
2019/06/21 1,051 1,052 1,051 1,051 500
2019/06/20 1,053 1,059 1,053 1,053 900
2019/06/19 1,073 1,073 1,050 1,050 5,000
2019/06/18 1,070 1,082 1,070 1,082 200
2019/06/17 1,055 1,085 1,055 1,085 800
2019/06/14 1,045 1,051 1,045 1,050 3,200
2019/06/13 1,050 1,093 1,045 1,045 2,100
2019/06/12 1,051 1,054 1,050 1,050 400
2019/06/10 1,055 1,063 1,052 1,052 1,200
2019/06/07 1,059 1,059 1,043 1,054 300
2019/06/06 1,044 1,069 1,044 1,060 500
2019/06/05 1,047 1,047 1,047 1,047 100
2019/06/04 1,050 1,056 1,041 1,041 1,400
2019/06/03 1,042 1,050 1,040 1,050 2,000
2019/05/31 1,040 1,041 1,030 1,041 900
2019/05/30 1,050 1,050 1,050 1,050 200
2019/05/29 1,051 1,051 1,050 1,050 6,200
2019/05/28 1,052 1,052 1,051 1,051 600
2019/05/27 1,050 1,075 1,050 1,051 8,600
2019/05/24 1,011 1,011 1,007 1,007 300
2019/05/23 1,010 1,011 1,010 1,011 300
2019/05/22 1,009 1,009 1,009 1,009 100
2019/05/21 1,010 1,016 1,001 1,002 2,200
2019/05/20 1,016 1,016 960 1,000 3,700
2019/05/17 1,013 1,015 1,010 1,010 500
2019/05/16 1,012 1,012 1,008 1,008 500
2019/05/15 1,006 1,006 1,006 1,006 100
2019/05/14 1,006 1,020 1,005 1,005 800
2019/05/13 1,011 1,011 1,011 1,011 100
2019/05/10 1,010 1,011 1,006 1,011 400
2019/05/09 1,005 1,006 1,005 1,005 1,500
2019/05/08 1,004 1,004 1,004 1,004 300
2019/05/07 1,026 1,026 1,025 1,025 300
2019/04/26 1,004 1,004 1,002 1,002 800
2019/04/25 1,004 1,004 1,004 1,004 100
2019/04/24 1,020 1,020 1,004 1,004 300
2019/04/23 1,024 1,024 1,004 1,023 400
2019/04/22 1,004 1,027 1,000 1,027 1,100
2019/04/19 1,013 1,013 1,005 1,005 700
2019/04/18 1,004 1,030 1,004 1,014 900
2019/04/17 1,005 1,030 1,002 1,002 800
2019/04/16 1,002 1,010 1,000 1,002 1,600
2019/04/15 1,001 1,002 1,001 1,001 1,200
2019/04/12 1,000 1,009 1,000 1,000 1,300
2019/04/11 1,012 1,015 1,005 1,005 500
2019/04/10 1,005 1,012 997 1,012 2,400
2019/04/09 1,005 1,005 1,005 1,005 100
2019/04/08 1,000 1,015 1,000 1,001 1,600
2019/04/04 1,012 1,012 1,000 1,000 300
2019/04/03 1,000 1,025 1,000 1,021 3,500
2019/04/02 996 1,001 996 999 500
2019/04/01 997 1,004 997 1,004 700
2019/03/29 996 996 996 996 500
2019/03/28 996 1,009 995 995 1,900
2019/03/27 996 1,005 996 996 1,400
2019/03/26 999 1,000 998 1,000 800
2019/03/25 995 995 995 995 2,200
2019/03/22 999 1,025 995 1,002 1,400
2019/03/20 1,002 1,003 995 996 2,500
2019/03/19 1,000 1,002 995 1,002 2,000
2019/03/18 1,001 1,031 994 1,003 1,500
2019/03/15 1,005 1,005 1,000 1,000 600
2019/03/13 1,003 1,011 1,003 1,011 200
2019/03/12 1,004 1,012 1,004 1,012 200
2019/03/11 1,009 1,022 1,009 1,021 1,600
2019/03/08 1,000 1,000 994 994 300
2019/03/07 1,002 1,002 1,002 1,002 100
2019/03/06 1,005 1,008 1,002 1,002 800
2019/03/05 1,002 1,002 1,002 1,002 1,100
2019/03/04 1,040 1,040 986 1,000 6,900
2019/03/01 1,070 1,070 1,039 1,044 2,200
2019/02/28 1,066 1,066 1,059 1,060 300
2019/02/27 1,080 1,080 1,040 1,048 2,600
2019/02/26 1,085 1,085 1,081 1,081 700
2019/02/25 1,100 1,100 1,071 1,088 2,000
2019/02/22 1,065 1,080 1,042 1,080 1,100
2019/02/21 1,032 1,064 1,025 1,058 3,900
2019/02/20 989 1,128 989 1,071 29,000
2019/02/18 995 995 970 970 1,500
2019/02/15 975 1,021 975 994 4,000
2019/02/14 956 956 945 945 300
2019/02/13 955 960 955 960 200
2019/02/12 955 955 955 955 600
2019/02/08 987 987 955 955 2,600
2019/02/07 960 987 960 987 1,200
2019/02/06 961 961 960 960 200
2019/02/05 979 979 957 960 1,000
2019/02/04 979 979 979 979 2,600
2019/02/01 976 989 976 979 500
2019/01/31 960 975 960 975 700
2019/01/29 949 952 949 952 500
2019/01/28 953 953 938 942 500
2019/01/25 934 935 934 935 200
2019/01/24 928 928 928 928 100
2019/01/23 902 927 902 920 700
2019/01/22 916 927 912 916 700
2019/01/21 932 932 898 916 1,200
2019/01/18 946 946 902 917 1,400
2019/01/17 946 946 940 946 1,200
2019/01/16 947 947 940 946 1,500
2019/01/15 947 947 933 947 1,000
2019/01/11 913 947 913 947 1,900
2019/01/10 924 924 892 913 1,500
2019/01/09 895 928 895 924 1,200
2019/01/08 880 897 880 891 2,700
2019/01/07 873 889 873 880 1,200
2019/01/04 870 870 858 858 1,400

このページの先頭へ