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
2022/12/30 2,604 2,611 2,604 2,611 800
2022/12/29 2,580 2,592 2,580 2,592 600
2022/12/28 2,591 2,591 2,570 2,580 1,400
2022/12/27 2,571 2,581 2,566 2,570 3,000
2022/12/26 2,579 2,592 2,579 2,590 900
2022/12/23 2,567 2,588 2,564 2,579 1,100
2022/12/22 2,590 2,590 2,578 2,590 800
2022/12/21 2,552 2,575 2,551 2,575 2,000
2022/12/20 2,548 2,562 2,540 2,559 5,000
2022/12/19 2,545 2,545 2,545 2,545 600
2022/12/16 2,547 2,547 2,537 2,538 700
2022/12/15 2,544 2,548 2,538 2,546 700
2022/12/14 2,535 2,544 2,535 2,544 600
2022/12/13 2,551 2,551 2,531 2,541 700
2022/12/12 2,526 2,536 2,526 2,536 800
2022/12/09 2,525 2,540 2,525 2,526 1,300
2022/12/08 2,525 2,541 2,525 2,525 500
2022/12/07 2,525 2,526 2,525 2,525 900
2022/12/06 2,545 2,545 2,527 2,527 300
2022/12/05 2,533 2,533 2,524 2,524 900
2022/12/01 2,549 2,550 2,538 2,550 1,000
2022/11/30 2,549 2,549 2,549 2,549 100
2022/11/29 2,525 2,535 2,525 2,535 600
2022/11/28 2,528 2,554 2,480 2,524 3,800
2022/11/25 2,525 2,527 2,525 2,527 300
2022/11/24 2,501 2,539 2,501 2,522 700
2022/11/22 2,505 2,517 2,495 2,517 600
2022/11/21 2,515 2,515 2,476 2,505 1,800
2022/11/18 2,512 2,512 2,502 2,502 1,700
2022/11/17 2,485 2,510 2,485 2,507 2,000
2022/11/16 2,470 2,482 2,470 2,482 1,100
2022/11/15 2,473 2,481 2,470 2,481 600
2022/11/14 2,487 2,487 2,473 2,473 4,300
2022/11/11 2,489 2,489 2,471 2,487 1,200
2022/11/10 2,470 2,489 2,469 2,489 600
2022/11/09 2,480 2,489 2,480 2,489 600
2022/11/08 2,467 2,480 2,466 2,480 1,500
2022/11/07 2,474 2,477 2,474 2,477 1,000
2022/11/04 2,453 2,465 2,453 2,463 600
2022/11/02 2,465 2,471 2,454 2,458 2,100
2022/11/01 2,458 2,465 2,455 2,465 500
2022/10/31 2,453 2,459 2,453 2,459 2,000
2022/10/28 2,467 2,470 2,458 2,458 800
2022/10/27 2,463 2,463 2,463 2,463 400
2022/10/26 2,460 2,460 2,450 2,458 600
2022/10/25 2,456 2,456 2,456 2,456 300
2022/10/24 2,451 2,460 2,451 2,460 800
2022/10/21 2,453 2,453 2,440 2,451 900
2022/10/20 2,450 2,450 2,450 2,450 400
2022/10/19 2,455 2,455 2,452 2,453 600
2022/10/18 2,460 2,460 2,455 2,455 500
2022/10/17 2,454 2,473 2,454 2,457 600
2022/10/14 2,435 2,455 2,435 2,454 900
2022/10/13 2,441 2,450 2,441 2,450 600
2022/10/12 2,456 2,460 2,434 2,460 900
2022/10/11 2,480 2,480 2,439 2,452 500
2022/10/07 2,483 2,483 2,433 2,451 1,200
2022/10/06 2,449 2,475 2,449 2,475 300
2022/10/05 2,443 2,450 2,438 2,438 1,400
2022/10/04 2,485 2,485 2,442 2,442 500
2022/10/03 2,489 2,489 2,449 2,449 800
2022/09/30 2,452 2,461 2,452 2,454 800
2022/09/29 2,500 2,500 2,450 2,459 1,000
2022/09/28 2,492 2,492 2,450 2,466 1,800
2022/09/27 2,470 2,472 2,468 2,472 600
2022/09/26 2,477 2,479 2,470 2,470 1,700
2022/09/22 2,491 2,491 2,488 2,488 400
2022/09/21 2,491 2,491 2,472 2,473 1,000
2022/09/20 2,493 2,493 2,478 2,491 1,000
2022/09/16 2,476 2,494 2,475 2,494 700
2022/09/15 2,476 2,497 2,476 2,494 500
2022/09/14 2,473 2,487 2,471 2,485 1,400
2022/09/13 2,486 2,487 2,475 2,486 900
2022/09/12 2,485 2,486 2,480 2,486 500
2022/09/09 2,480 2,483 2,479 2,483 900
2022/09/08 2,485 2,485 2,483 2,485 500
2022/09/07 2,483 2,483 2,483 2,483 200
2022/09/06 2,481 2,493 2,480 2,483 1,100
2022/09/05 2,488 2,505 2,488 2,500 900
2022/09/02 2,489 2,490 2,488 2,490 400
2022/09/01 2,504 2,504 2,489 2,489 600
2022/08/31 2,499 2,500 2,490 2,492 1,600
2022/08/30 2,498 2,499 2,498 2,499 600
2022/08/29 2,471 2,510 2,471 2,510 1,700
2022/08/26 2,512 2,512 2,498 2,501 1,100
2022/08/25 2,511 2,512 2,498 2,511 2,000
2022/08/24 2,481 2,491 2,472 2,480 1,700
2022/08/23 2,496 2,500 2,482 2,499 2,400
2022/08/22 2,479 2,497 2,479 2,493 1,500
2022/08/19 2,500 2,500 2,484 2,498 800
2022/08/18 2,484 2,493 2,474 2,493 600
2022/08/17 2,494 2,494 2,480 2,484 1,100
2022/08/16 2,493 2,494 2,479 2,479 1,300
2022/08/15 2,482 2,504 2,482 2,493 1,200
2022/08/12 2,505 2,505 2,466 2,504 1,600
2022/08/10 2,495 2,511 2,493 2,493 500
2022/08/09 2,513 2,513 2,512 2,512 200
2022/08/08 2,513 2,513 2,511 2,512 900
2022/08/05 2,505 2,511 2,495 2,511 600
2022/08/04 2,539 2,541 2,508 2,508 1,300
2022/08/03 2,512 2,519 2,512 2,519 600
2022/08/02 2,559 2,559 2,509 2,512 700
2022/08/01 2,523 2,560 2,523 2,538 1,700
2022/07/29 2,535 2,580 2,524 2,525 3,400
2022/07/28 2,532 2,532 2,513 2,530 800
2022/07/27 2,520 2,532 2,514 2,532 600
2022/07/26 2,511 2,539 2,511 2,539 700
2022/07/25 2,526 2,526 2,512 2,524 1,800
2022/07/22 2,520 2,529 2,510 2,526 1,300
2022/07/21 2,527 2,527 2,505 2,511 800
2022/07/20 2,495 2,510 2,495 2,505 2,100
2022/07/19 2,463 2,491 2,460 2,491 4,100
2022/07/15 2,482 2,485 2,480 2,485 1,000
2022/07/14 2,471 2,490 2,471 2,483 1,000
2022/07/13 2,467 2,473 2,467 2,473 1,400
2022/07/12 2,497 2,500 2,472 2,472 2,800
2022/07/11 2,502 2,502 2,487 2,487 1,200
2022/07/08 2,500 2,503 2,485 2,485 2,300
2022/07/07 2,501 2,505 2,500 2,500 3,200
2022/07/06 2,520 2,520 2,501 2,501 2,800
2022/07/05 2,511 2,528 2,511 2,513 2,000
2022/07/04 2,561 2,561 2,510 2,511 5,800
2022/07/01 2,644 2,644 2,565 2,574 3,500
2022/06/30 2,650 2,700 2,600 2,645 9,000
2022/06/29 2,550 2,688 2,501 2,651 22,300
2022/06/28 2,786 2,800 2,783 2,800 18,300
2022/06/27 2,759 2,787 2,754 2,776 10,300
2022/06/24 2,753 2,759 2,735 2,754 19,100
2022/06/23 2,760 2,760 2,753 2,759 4,300
2022/06/22 2,757 2,769 2,754 2,760 4,400
2022/06/21 2,761 2,769 2,755 2,761 3,300
2022/06/20 2,779 2,780 2,752 2,765 3,700
2022/06/17 2,780 2,780 2,670 2,755 14,300
2022/06/16 2,785 2,786 2,775 2,786 3,100
2022/06/15 2,767 2,785 2,765 2,785 3,200
2022/06/14 2,790 2,790 2,773 2,785 3,800
2022/06/13 2,781 2,791 2,770 2,791 3,300
2022/06/10 2,798 2,798 2,762 2,784 4,700
2022/06/09 2,770 2,770 2,752 2,769 3,700
2022/06/08 2,747 2,765 2,740 2,753 6,000
2022/06/07 2,737 2,745 2,720 2,741 3,400
2022/06/06 2,737 2,741 2,719 2,734 6,100
2022/06/03 2,746 2,756 2,727 2,727 6,000
2022/06/02 2,751 2,751 2,730 2,749 3,600
2022/06/01 2,747 2,755 2,730 2,750 4,500
2022/05/31 2,742 2,747 2,720 2,747 6,200
2022/05/30 2,740 2,743 2,720 2,739 5,600
2022/05/27 2,740 2,740 2,722 2,738 2,400
2022/05/26 2,726 2,736 2,710 2,735 2,100
2022/05/25 2,740 2,750 2,725 2,741 2,700
2022/05/24 2,745 2,748 2,721 2,733 3,500
2022/05/23 2,700 2,745 2,700 2,745 4,300
2022/05/20 2,665 2,700 2,660 2,699 3,400
2022/05/19 2,655 2,666 2,644 2,666 2,900
2022/05/18 2,665 2,668 2,652 2,662 1,800
2022/05/17 2,632 2,669 2,630 2,660 2,300
2022/05/16 2,636 2,636 2,610 2,632 2,100
2022/05/13 2,616 2,653 2,610 2,636 3,000
2022/05/12 2,651 2,661 2,600 2,613 4,000
2022/05/11 2,697 2,697 2,655 2,655 3,400
2022/05/10 2,699 2,716 2,685 2,685 3,100
2022/05/09 2,667 2,692 2,663 2,681 3,400
2022/05/06 2,630 2,684 2,630 2,660 2,500
2022/05/02 2,630 2,630 2,601 2,626 1,900
2022/04/28 2,615 2,633 2,601 2,622 3,000
2022/04/27 2,642 2,643 2,600 2,611 2,900
2022/04/26 2,616 2,651 2,600 2,605 2,000
2022/04/25 2,603 2,659 2,600 2,616 5,500
2022/04/22 2,658 2,684 2,650 2,684 2,500
2022/04/21 2,665 2,665 2,628 2,648 1,600
2022/04/20 2,672 2,672 2,626 2,649 2,500
2022/04/19 2,680 2,688 2,650 2,650 2,800
2022/04/18 2,696 2,702 2,677 2,677 2,500
2022/04/15 2,684 2,684 2,660 2,682 900
2022/04/14 2,722 2,722 2,652 2,684 4,800
2022/04/13 2,702 2,747 2,683 2,700 4,400
2022/04/12 2,640 2,746 2,634 2,730 6,000
2022/04/11 2,550 2,649 2,550 2,634 2,500
2022/04/08 2,493 2,564 2,493 2,538 2,500
2022/04/07 2,581 2,585 2,450 2,493 16,100
2022/04/06 2,770 2,770 2,635 2,665 5,700
2022/04/05 2,847 2,847 2,750 2,776 6,700
2022/04/04 2,847 2,847 2,809 2,829 4,600
2022/04/01 2,794 2,805 2,785 2,805 8,600
2022/03/31 2,744 2,784 2,744 2,779 5,800
2022/03/30 2,708 2,800 2,702 2,728 8,500
2022/03/29 2,660 2,720 2,660 2,719 5,500
2022/03/28 2,623 2,690 2,613 2,660 4,500
2022/03/25 2,594 2,609 2,558 2,598 3,100
2022/03/24 2,548 2,600 2,528 2,594 5,000
2022/03/23 2,500 2,548 2,500 2,548 7,300
2022/03/22 2,469 2,499 2,469 2,499 6,600
2022/03/18 2,466 2,468 2,456 2,467 2,400
2022/03/17 2,465 2,465 2,451 2,456 2,000
2022/03/16 2,458 2,460 2,441 2,443 2,100
2022/03/15 2,420 2,455 2,420 2,433 4,300
2022/03/14 2,425 2,450 2,425 2,425 3,800
2022/03/11 2,402 2,418 2,401 2,418 1,500
2022/03/10 2,398 2,419 2,386 2,416 1,800
2022/03/09 2,343 2,407 2,343 2,392 3,400
2022/03/08 2,345 2,395 2,309 2,390 2,400
2022/03/07 2,420 2,420 2,351 2,355 4,700
2022/03/04 2,420 2,458 2,420 2,443 3,700
2022/03/03 2,349 2,498 2,349 2,404 6,400
2022/03/02 2,317 2,354 2,304 2,354 4,200
2022/03/01 2,283 2,316 2,283 2,290 3,300
2022/02/28 2,258 2,307 2,257 2,282 3,900
2022/02/25 2,247 2,257 2,235 2,257 500
2022/02/24 2,256 2,256 2,225 2,249 1,700
2022/02/22 2,260 2,260 2,219 2,251 1,400
2022/02/21 2,201 2,260 2,199 2,260 2,400
2022/02/18 2,130 2,205 2,130 2,205 11,900
2022/02/17 2,263 2,264 2,070 2,109 15,300
2022/02/16 2,281 2,287 2,243 2,263 4,900
2022/02/15 2,288 2,289 2,278 2,278 1,800
2022/02/14 2,274 2,285 2,274 2,283 2,000
2022/02/10 2,272 2,280 2,271 2,279 800
2022/02/09 2,264 2,278 2,264 2,277 1,000
2022/02/08 2,266 2,274 2,262 2,273 800
2022/02/07 2,275 2,275 2,265 2,266 1,300
2022/02/04 2,267 2,276 2,263 2,276 1,200
2022/02/03 2,258 2,267 2,258 2,267 700
2022/02/02 2,256 2,271 2,252 2,260 1,000
2022/02/01 2,256 2,279 2,256 2,272 2,100
2022/01/31 2,262 2,283 2,255 2,255 2,900
2022/01/28 2,280 2,280 2,260 2,271 1,500
2022/01/27 2,267 2,270 2,250 2,269 1,700
2022/01/26 2,267 2,282 2,265 2,267 1,200
2022/01/25 2,286 2,286 2,265 2,271 2,300
2022/01/24 2,259 2,275 2,259 2,275 2,400
2022/01/21 2,259 2,264 2,249 2,264 1,300
2022/01/20 2,230 2,246 2,230 2,235 1,800
2022/01/19 2,244 2,244 2,227 2,230 1,500
2022/01/18 2,255 2,255 2,234 2,244 3,000
2022/01/17 2,273 2,273 2,245 2,255 2,500
2022/01/14 2,281 2,290 2,266 2,273 1,500
2022/01/13 2,289 2,289 2,271 2,274 1,900
2022/01/12 2,286 2,290 2,277 2,282 3,100
2022/01/11 2,280 2,288 2,250 2,275 5,500
2022/01/07 2,240 2,257 2,231 2,239 5,600
2022/01/06 2,238 2,238 2,208 2,230 2,500
2022/01/05 2,176 2,241 2,176 2,199 2,600
2022/01/04 2,157 2,242 2,157 2,190 4,900

このページの先頭へ