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
2021/12/30 2,137 2,153 2,137 2,153 3,400
2021/12/29 2,117 2,149 2,104 2,149 2,200
2021/12/28 2,115 2,124 2,104 2,104 3,300
2021/12/27 2,082 2,110 2,082 2,104 5,200
2021/12/24 2,077 2,090 2,076 2,082 1,800
2021/12/23 2,077 2,089 2,075 2,075 2,200
2021/12/22 2,093 2,096 2,077 2,078 4,200
2021/12/21 2,075 2,090 2,075 2,090 1,500
2021/12/20 2,084 2,084 2,070 2,070 2,400
2021/12/17 2,095 2,095 2,079 2,079 800
2021/12/16 2,096 2,097 2,080 2,080 1,600
2021/12/15 2,076 2,097 2,076 2,095 900
2021/12/14 2,093 2,093 2,075 2,075 1,300
2021/12/13 2,097 2,099 2,089 2,099 700
2021/12/10 2,097 2,097 2,084 2,097 500
2021/12/09 2,098 2,098 2,086 2,098 1,200
2021/12/08 2,090 2,100 2,085 2,085 4,800
2021/12/07 2,079 2,088 2,077 2,080 900
2021/12/06 2,075 2,079 2,060 2,079 1,100
2021/12/03 2,075 2,075 2,067 2,067 900
2021/12/02 2,074 2,075 2,054 2,075 2,600
2021/12/01 2,079 2,080 2,069 2,074 2,300
2021/11/30 2,078 2,080 2,070 2,079 2,100
2021/11/29 2,080 2,094 2,078 2,078 1,700
2021/11/26 2,088 2,088 2,080 2,080 2,100
2021/11/25 2,095 2,100 2,086 2,100 1,800
2021/11/24 2,081 2,093 2,080 2,093 900
2021/11/22 2,084 2,085 2,078 2,078 1,800
2021/11/19 2,098 2,100 2,081 2,081 1,800
2021/11/18 2,086 2,099 2,082 2,082 2,000
2021/11/17 2,099 2,100 2,085 2,085 800
2021/11/16 2,099 2,100 2,087 2,099 1,200
2021/11/15 2,064 2,098 2,064 2,098 1,700
2021/11/12 2,097 2,099 2,070 2,070 1,500
2021/11/11 2,085 2,085 2,072 2,072 1,700
2021/11/10 2,095 2,109 2,081 2,081 2,800
2021/11/09 2,082 2,095 2,082 2,085 1,300
2021/11/08 2,089 2,100 2,080 2,080 1,500
2021/11/05 2,105 2,122 2,090 2,091 2,800
2021/11/04 2,110 2,116 2,101 2,101 800
2021/11/02 2,124 2,124 2,110 2,110 500
2021/11/01 2,123 2,127 2,112 2,112 1,300
2021/10/29 2,106 2,123 2,101 2,123 1,200
2021/10/28 2,107 2,108 2,107 2,108 500
2021/10/27 2,126 2,126 2,107 2,112 300
2021/10/26 2,112 2,112 2,112 2,112 100
2021/10/25 2,133 2,133 2,109 2,110 800
2021/10/22 2,133 2,133 2,117 2,117 500
2021/10/21 2,143 2,143 2,100 2,100 2,200
2021/10/20 2,126 2,144 2,126 2,143 2,000
2021/10/19 2,128 2,128 2,126 2,126 200
2021/10/18 2,112 2,130 2,112 2,118 2,600
2021/10/15 2,100 2,113 2,098 2,113 700
2021/10/14 2,114 2,121 2,099 2,101 2,200
2021/10/13 2,104 2,124 2,104 2,113 500
2021/10/12 2,110 2,111 2,100 2,103 1,900
2021/10/11 2,125 2,125 2,110 2,122 1,100
2021/10/08 2,123 2,124 2,101 2,122 1,300
2021/10/07 2,145 2,145 2,101 2,103 500
2021/10/06 2,101 2,145 2,072 2,145 1,700
2021/10/05 2,107 2,110 2,050 2,098 4,300
2021/10/04 2,141 2,156 2,104 2,126 4,500
2021/10/01 2,152 2,152 2,120 2,139 2,100
2021/09/30 2,217 2,217 2,111 2,159 6,200
2021/09/29 2,096 2,200 2,096 2,185 8,700
2021/09/28 2,082 2,095 2,070 2,095 3,800
2021/09/27 2,069 2,090 2,062 2,072 3,400
2021/09/24 2,064 2,064 2,051 2,060 1,300
2021/09/22 2,041 2,062 2,041 2,055 4,100
2021/09/21 2,023 2,047 2,023 2,046 4,600
2021/09/17 2,039 2,060 2,035 2,046 4,900
2021/09/16 2,030 2,053 2,030 2,043 4,200
2021/09/15 2,040 2,040 2,020 2,035 6,300
2021/09/14 2,039 2,048 2,033 2,034 2,000
2021/09/13 2,032 2,040 2,030 2,030 3,500
2021/09/10 2,037 2,037 2,025 2,032 3,800
2021/09/09 2,036 2,045 2,023 2,037 3,300
2021/09/08 2,038 2,044 2,034 2,036 1,800
2021/09/07 2,040 2,040 2,033 2,034 3,200
2021/09/06 2,024 2,053 2,024 2,041 6,500
2021/09/03 2,040 2,040 2,020 2,028 4,000
2021/09/02 2,046 2,046 2,025 2,039 2,100
2021/09/01 2,032 2,046 2,021 2,046 3,700
2021/08/31 2,045 2,045 2,009 2,022 3,300
2021/08/30 2,022 2,092 2,022 2,050 4,300
2021/08/27 2,049 2,058 2,020 2,020 3,200
2021/08/26 2,036 2,050 2,034 2,047 3,900
2021/08/25 2,032 2,040 2,019 2,022 3,200
2021/08/24 2,001 2,042 2,001 2,040 7,000
2021/08/23 2,019 2,022 2,001 2,006 4,600
2021/08/20 2,047 2,047 2,000 2,005 8,700
2021/08/19 2,056 2,065 2,055 2,056 1,200
2021/08/18 2,065 2,070 2,051 2,070 1,500
2021/08/17 2,062 2,075 2,051 2,065 1,800
2021/08/16 2,086 2,086 2,052 2,064 3,600
2021/08/13 2,071 2,078 2,070 2,078 1,700
2021/08/12 2,091 2,101 2,075 2,075 3,200
2021/08/11 2,118 2,120 2,095 2,095 2,800
2021/08/10 2,101 2,107 2,096 2,107 1,800
2021/08/06 2,110 2,122 2,097 2,100 2,000
2021/08/05 2,101 2,109 2,070 2,109 4,400
2021/08/04 2,110 2,110 2,083 2,104 1,400
2021/08/03 2,052 2,110 2,052 2,110 7,300
2021/08/02 2,064 2,080 2,045 2,077 3,200
2021/07/30 2,060 2,070 2,046 2,064 2,000
2021/07/29 2,059 2,067 2,051 2,066 1,000
2021/07/28 2,042 2,060 2,036 2,050 3,300
2021/07/27 2,031 2,063 2,031 2,059 2,800
2021/07/26 2,050 2,062 2,038 2,053 4,500
2021/07/21 2,062 2,074 2,050 2,052 3,400
2021/07/20 2,062 2,084 2,050 2,065 6,500
2021/07/19 2,078 2,098 2,073 2,085 3,100
2021/07/16 2,063 2,088 2,063 2,078 2,700
2021/07/15 2,087 2,087 2,060 2,068 4,200
2021/07/14 2,110 2,110 2,062 2,089 5,600
2021/07/13 2,100 2,117 2,058 2,112 9,600
2021/07/12 2,148 2,180 2,070 2,083 11,500
2021/07/09 2,057 2,123 2,031 2,115 13,400
2021/07/08 2,045 2,070 2,013 2,055 13,100
2021/07/07 2,002 2,064 2,002 2,045 16,300
2021/07/06 2,015 2,044 1,970 2,036 27,500
2021/07/05 2,054 2,090 2,005 2,015 24,400
2021/07/02 2,038 2,100 2,012 2,068 35,400
2021/07/01 2,141 2,148 2,036 2,036 53,300
2021/06/30 2,400 2,414 2,122 2,185 108,700
2021/06/29 2,476 2,490 2,426 2,426 106,200
2021/06/28 2,918 2,940 2,890 2,926 29,100
2021/06/25 2,873 2,900 2,873 2,888 12,500
2021/06/24 2,895 2,910 2,870 2,873 14,000
2021/06/23 2,905 2,905 2,888 2,900 10,000
2021/06/22 2,922 2,922 2,896 2,908 10,800
2021/06/21 2,918 2,925 2,887 2,920 13,200
2021/06/18 2,917 2,923 2,888 2,918 16,200
2021/06/17 2,899 2,918 2,880 2,918 9,700
2021/06/16 2,895 2,930 2,850 2,917 15,800
2021/06/15 2,995 2,995 2,820 2,899 32,800
2021/06/14 2,699 2,919 2,687 2,810 53,900
2021/06/11 2,597 2,610 2,588 2,609 17,000
2021/06/10 2,552 2,597 2,552 2,578 15,800
2021/06/09 2,498 2,540 2,490 2,540 22,500
2021/06/08 2,468 2,496 2,454 2,482 16,300
2021/06/07 2,474 2,474 2,449 2,454 7,200
2021/06/04 2,440 2,460 2,436 2,456 8,700
2021/06/03 2,442 2,450 2,422 2,448 11,100
2021/06/02 2,449 2,450 2,436 2,449 6,200
2021/06/01 2,429 2,448 2,415 2,436 6,400
2021/05/31 2,395 2,440 2,390 2,440 9,700
2021/05/28 2,370 2,395 2,360 2,384 6,400
2021/05/27 2,374 2,375 2,360 2,372 4,100
2021/05/26 2,375 2,377 2,360 2,372 3,500
2021/05/25 2,374 2,375 2,356 2,369 7,800
2021/05/24 2,351 2,371 2,350 2,369 9,300
2021/05/21 2,343 2,343 2,317 2,339 4,000
2021/05/20 2,344 2,364 2,300 2,342 9,300
2021/05/19 2,300 2,350 2,290 2,336 11,800
2021/05/18 2,290 2,310 2,280 2,286 9,300
2021/05/17 2,266 2,292 2,266 2,284 4,800
2021/05/14 2,276 2,299 2,266 2,266 6,500
2021/05/13 2,318 2,318 2,267 2,270 7,500
2021/05/12 2,314 2,322 2,264 2,285 10,000
2021/05/11 2,300 2,323 2,285 2,313 13,800
2021/05/10 2,260 2,289 2,255 2,289 11,500
2021/05/07 2,267 2,271 2,252 2,269 4,400
2021/05/06 2,221 2,290 2,221 2,274 8,100
2021/04/30 2,225 2,300 2,221 2,221 12,800
2021/04/28 2,203 2,243 2,203 2,220 5,300
2021/04/27 2,275 2,275 2,206 2,208 7,100
2021/04/26 2,280 2,289 2,191 2,225 18,500
2021/04/23 2,300 2,305 2,277 2,292 6,900
2021/04/22 2,317 2,325 2,294 2,309 5,900
2021/04/21 2,260 2,300 2,255 2,290 9,900
2021/04/20 2,300 2,325 2,280 2,294 12,500
2021/04/19 2,335 2,335 2,300 2,314 13,300
2021/04/16 2,400 2,409 2,301 2,338 15,500
2021/04/15 2,345 2,422 2,323 2,389 22,500
2021/04/14 2,430 2,462 2,285 2,302 54,700
2021/04/13 2,400 2,499 2,394 2,427 41,000
2021/04/12 2,245 2,341 2,245 2,325 32,700
2021/04/09 2,200 2,370 2,200 2,248 57,600
2021/04/08 2,120 2,188 2,097 2,155 16,300
2021/04/07 2,040 2,112 2,040 2,083 23,400
2021/04/06 2,010 2,070 2,010 2,049 20,200
2021/04/05 2,009 2,015 2,001 2,005 10,800
2021/04/02 1,995 2,001 1,990 2,000 15,400
2021/04/01 1,999 2,000 1,991 1,995 8,600
2021/03/31 1,999 2,005 1,990 1,994 12,900
2021/03/30 1,973 2,010 1,964 1,994 19,500
2021/03/29 2,001 2,001 1,990 1,994 12,100
2021/03/26 2,000 2,006 1,983 1,990 10,800
2021/03/25 1,980 2,009 1,969 1,975 18,000
2021/03/24 1,980 1,997 1,952 1,971 14,400
2021/03/23 1,998 2,005 1,952 1,995 18,500
2021/03/22 2,000 2,012 1,955 1,990 48,000
2021/03/19 1,991 2,010 1,983 2,007 37,300
2021/03/18 1,980 2,038 1,962 2,003 97,000
2021/03/17 2,003 2,119 1,951 2,010 316,900
2021/03/16 1,728 2,050 1,700 1,883 634,000
2021/03/15 1,750 1,766 1,626 1,695 217,500
2021/03/12 1,801 2,460 1,800 1,856 973,600
2021/03/11 1,442 1,442 1,442 1,442 31,600
2021/03/10 1,142 1,142 1,142 1,142 5,700
2021/03/09 996 996 992 992 400
2021/03/08 980 994 980 981 600
2021/03/05 985 985 978 978 600
2021/03/04 999 999 983 999 600
2021/03/03 998 998 983 987 1,000
2021/03/02 997 997 978 978 500
2021/03/01 1,009 1,009 980 995 800
2021/02/26 983 996 981 982 5,200
2021/02/25 1,004 1,030 990 1,028 11,900
2021/02/24 1,005 1,005 990 990 1,700
2021/02/22 987 1,020 987 1,005 3,400
2021/02/19 989 990 979 987 2,600
2021/02/18 995 995 975 982 3,100
2021/02/17 990 990 960 960 1,800
2021/02/16 933 1,004 933 960 6,000
2021/02/15 920 934 902 930 1,600
2021/02/12 900 920 899 920 4,100
2021/02/10 895 899 895 899 400
2021/02/09 889 898 889 891 1,600
2021/02/08 889 889 889 889 200
2021/02/05 875 889 870 889 6,500
2021/02/04 876 876 854 854 400
2021/02/02 846 846 846 846 100
2021/02/01 859 859 845 845 300
2021/01/29 841 850 841 850 400
2021/01/28 850 850 840 840 200
2021/01/27 855 855 855 855 100
2021/01/26 854 854 854 854 100
2021/01/25 860 865 840 859 2,700
2021/01/22 850 860 850 860 400
2021/01/21 869 869 865 865 300
2021/01/20 865 865 865 865 1,700
2021/01/19 832 855 832 850 900
2021/01/18 839 839 833 833 900
2021/01/15 832 847 832 847 400
2021/01/14 847 847 831 831 1,500
2021/01/13 850 862 836 859 700
2021/01/12 850 862 850 862 300
2021/01/08 850 850 850 850 300
2021/01/07 847 847 837 837 600
2021/01/05 850 850 826 826 400
2021/01/04 834 834 834 834 100

このページの先頭へ