横浜丸魚(8045)の株価時系列情報
横浜丸魚(8045)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,071 | 1,071 | 1,070 | 1,070 | 600 |
| 2025/07/30 | 1,062 | 1,062 | 1,062 | 1,062 | 700 |
| 2025/07/29 | 1,061 | 1,081 | 1,061 | 1,081 | 200 |
| 2025/07/28 | 1,082 | 1,082 | 1,056 | 1,061 | 1,100 |
| 2025/07/25 | 1,082 | 1,082 | 1,082 | 1,082 | 500 |
| 2025/07/24 | 1,051 | 1,052 | 1,051 | 1,052 | 600 |
| 2025/07/23 | 1,061 | 1,076 | 1,046 | 1,052 | 1,300 |
| 2025/07/22 | 1,086 | 1,086 | 1,061 | 1,061 | 1,600 |
| 2025/07/18 | 1,092 | 1,095 | 1,061 | 1,085 | 5,000 |
| 2025/07/17 | 1,066 | 1,070 | 1,061 | 1,070 | 1,200 |
| 2025/07/16 | 1,064 | 1,064 | 1,060 | 1,060 | 400 |
| 2025/07/15 | 1,051 | 1,060 | 1,044 | 1,060 | 1,200 |
| 2025/07/14 | 1,033 | 1,051 | 1,033 | 1,051 | 4,900 |
| 2025/07/11 | 1,009 | 1,097 | 1,009 | 1,033 | 4,900 |
| 2025/07/10 | 1,002 | 1,009 | 998 | 1,009 | 2,200 |
| 2025/07/09 | 996 | 996 | 996 | 996 | 100 |
| 2025/07/08 | 996 | 996 | 996 | 996 | 100 |
| 2025/07/07 | 1,006 | 1,006 | 998 | 998 | 1,400 |
| 2025/07/04 | 1,007 | 1,007 | 996 | 1,000 | 1,700 |
| 2025/07/03 | 1,008 | 1,008 | 1,007 | 1,007 | 700 |
| 2025/07/02 | 995 | 1,003 | 995 | 1,001 | 1,100 |
| 2025/06/30 | 998 | 1,002 | 994 | 994 | 1,200 |
| 2025/06/27 | 998 | 998 | 998 | 998 | 100 |
| 2025/06/26 | 1,005 | 1,005 | 998 | 998 | 300 |
| 2025/06/25 | 1,006 | 1,006 | 1,000 | 1,000 | 600 |
| 2025/06/24 | 1,000 | 1,000 | 998 | 1,000 | 400 |
| 2025/06/23 | 1,000 | 1,000 | 999 | 999 | 1,000 |
| 2025/06/20 | 1,010 | 1,010 | 1,000 | 1,000 | 1,300 |
| 2025/06/19 | 1,007 | 1,009 | 1,007 | 1,009 | 800 |
| 2025/06/18 | 999 | 1,005 | 999 | 1,000 | 400 |
| 2025/06/16 | 997 | 1,003 | 997 | 1,003 | 1,200 |
| 2025/06/13 | 993 | 1,007 | 993 | 1,007 | 700 |
| 2025/06/12 | 997 | 997 | 996 | 996 | 300 |
| 2025/06/11 | 999 | 1,010 | 995 | 995 | 1,300 |
| 2025/06/10 | 1,009 | 1,009 | 999 | 999 | 400 |
| 2025/06/09 | 999 | 1,006 | 998 | 998 | 500 |
| 2025/06/06 | 1,009 | 1,009 | 998 | 998 | 1,800 |
| 2025/06/05 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2025/06/04 | 999 | 1,010 | 999 | 1,004 | 500 |
| 2025/06/03 | 1,003 | 1,004 | 1,003 | 1,004 | 500 |
| 2025/05/30 | 992 | 1,003 | 988 | 1,003 | 700 |
| 2025/05/28 | 1,001 | 1,001 | 1,001 | 1,001 | 400 |
| 2025/05/27 | 1,002 | 1,002 | 977 | 1,001 | 2,000 |
| 2025/05/26 | 1,002 | 1,002 | 1,002 | 1,002 | 600 |
| 2025/05/22 | 995 | 995 | 989 | 989 | 600 |
| 2025/05/21 | 988 | 991 | 988 | 988 | 800 |
| 2025/05/20 | 997 | 997 | 985 | 985 | 400 |
| 2025/05/19 | 975 | 995 | 975 | 982 | 900 |
| 2025/05/16 | 974 | 989 | 974 | 975 | 800 |
| 2025/05/15 | 971 | 980 | 971 | 974 | 700 |
| 2025/05/14 | 1,009 | 1,009 | 968 | 968 | 1,500 |
| 2025/05/13 | 964 | 990 | 964 | 983 | 1,900 |
| 2025/05/12 | 965 | 968 | 955 | 956 | 1,600 |
| 2025/05/09 | 970 | 970 | 962 | 962 | 200 |
| 2025/05/08 | 954 | 978 | 954 | 960 | 900 |
| 2025/05/07 | 951 | 980 | 951 | 952 | 2,200 |
| 2025/05/02 | 976 | 976 | 952 | 952 | 800 |
| 2025/04/30 | 961 | 961 | 950 | 961 | 1,300 |
| 2025/04/28 | 960 | 995 | 960 | 961 | 6,800 |
| 2025/04/25 | 970 | 970 | 950 | 960 | 1,100 |
| 2025/04/23 | 961 | 980 | 961 | 980 | 1,200 |
| 2025/04/22 | 971 | 989 | 960 | 972 | 1,400 |
| 2025/04/21 | 966 | 971 | 962 | 971 | 900 |
| 2025/04/18 | 964 | 967 | 952 | 966 | 900 |
| 2025/04/17 | 961 | 961 | 959 | 961 | 400 |
| 2025/04/16 | 974 | 974 | 960 | 960 | 400 |
| 2025/04/15 | 953 | 974 | 953 | 974 | 1,300 |
| 2025/04/14 | 959 | 959 | 952 | 952 | 200 |
| 2025/04/11 | 930 | 959 | 930 | 959 | 300 |
| 2025/04/10 | 920 | 932 | 920 | 932 | 300 |
| 2025/04/09 | 935 | 935 | 896 | 900 | 1,000 |
| 2025/04/08 | 886 | 930 | 886 | 920 | 600 |
| 2025/04/07 | 900 | 910 | 863 | 880 | 3,800 |
| 2025/04/04 | 951 | 951 | 923 | 950 | 1,600 |
| 2025/04/03 | 962 | 962 | 955 | 960 | 1,100 |
| 2025/04/02 | 975 | 975 | 975 | 975 | 300 |
| 2025/04/01 | 989 | 989 | 975 | 976 | 900 |
| 2025/03/31 | 997 | 997 | 974 | 980 | 1,200 |
| 2025/03/28 | 980 | 989 | 969 | 989 | 4,100 |
| 2025/03/27 | 1,001 | 1,020 | 1,001 | 1,020 | 2,600 |
| 2025/03/26 | 1,022 | 1,022 | 1,000 | 1,000 | 4,100 |
| 2025/03/25 | 1,019 | 1,026 | 1,019 | 1,022 | 3,200 |
| 2025/03/24 | 1,031 | 1,038 | 1,030 | 1,031 | 1,500 |
| 2025/03/21 | 1,039 | 1,039 | 1,018 | 1,038 | 4,900 |
| 2025/03/19 | 1,039 | 1,039 | 1,038 | 1,038 | 900 |
| 2025/03/18 | 1,026 | 1,038 | 1,026 | 1,031 | 800 |
| 2025/03/17 | 1,030 | 1,039 | 1,028 | 1,028 | 700 |
| 2025/03/14 | 1,021 | 1,030 | 1,021 | 1,030 | 300 |
| 2025/03/13 | 1,035 | 1,035 | 1,017 | 1,017 | 700 |
| 2025/03/12 | 1,017 | 1,035 | 1,017 | 1,035 | 300 |
| 2025/03/11 | 1,016 | 1,034 | 1,016 | 1,034 | 200 |
| 2025/03/10 | 1,043 | 1,043 | 1,015 | 1,035 | 1,500 |
| 2025/03/07 | 1,033 | 1,035 | 1,030 | 1,035 | 700 |
| 2025/03/06 | 1,034 | 1,034 | 1,034 | 1,034 | 400 |
| 2025/03/05 | 1,029 | 1,030 | 1,026 | 1,026 | 1,100 |
| 2025/03/04 | 1,026 | 1,026 | 1,026 | 1,026 | 100 |
| 2025/03/03 | 1,030 | 1,030 | 1,021 | 1,021 | 2,300 |
| 2025/02/28 | 1,028 | 1,028 | 1,021 | 1,021 | 200 |
| 2025/02/27 | 1,023 | 1,029 | 1,023 | 1,029 | 200 |
| 2025/02/26 | 1,020 | 1,023 | 1,020 | 1,023 | 300 |
| 2025/02/25 | 1,025 | 1,044 | 1,000 | 1,042 | 2,300 |
| 2025/02/21 | 1,026 | 1,026 | 1,025 | 1,026 | 700 |
| 2025/02/20 | 1,005 | 1,028 | 1,005 | 1,006 | 1,200 |
| 2025/02/19 | 999 | 1,005 | 997 | 1,005 | 1,200 |
| 2025/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2025/02/17 | 995 | 1,000 | 995 | 1,000 | 1,000 |
| 2025/02/14 | 990 | 1,000 | 987 | 1,000 | 1,000 |
| 2025/02/13 | 1,000 | 1,002 | 1,000 | 1,002 | 700 |
| 2025/02/12 | 1,000 | 1,000 | 999 | 1,000 | 400 |
| 2025/02/10 | 989 | 1,004 | 989 | 1,000 | 800 |
| 2025/02/07 | 1,013 | 1,013 | 976 | 989 | 5,400 |
| 2025/02/06 | 988 | 1,017 | 988 | 1,013 | 4,900 |
| 2025/02/05 | 967 | 995 | 967 | 988 | 1,900 |
| 2025/02/04 | 981 | 982 | 967 | 967 | 1,700 |
| 2025/02/03 | 965 | 976 | 965 | 967 | 1,000 |
| 2025/01/31 | 970 | 978 | 963 | 964 | 1,900 |
| 2025/01/30 | 966 | 982 | 966 | 982 | 700 |
| 2025/01/29 | 970 | 970 | 965 | 965 | 200 |
| 2025/01/28 | 969 | 993 | 957 | 957 | 2,800 |
| 2025/01/27 | 970 | 970 | 968 | 970 | 500 |
| 2025/01/24 | 968 | 968 | 968 | 968 | 100 |
| 2025/01/23 | 968 | 975 | 968 | 975 | 200 |
| 2025/01/22 | 960 | 961 | 960 | 961 | 1,100 |
| 2025/01/21 | 974 | 978 | 956 | 960 | 4,300 |
| 2025/01/20 | 968 | 969 | 968 | 969 | 500 |
| 2025/01/17 | 967 | 969 | 954 | 968 | 1,200 |
| 2025/01/16 | 956 | 968 | 956 | 968 | 200 |
| 2025/01/15 | 969 | 969 | 960 | 960 | 600 |
| 2025/01/14 | 970 | 970 | 970 | 970 | 200 |
| 2025/01/10 | 970 | 970 | 970 | 970 | 100 |
| 2025/01/09 | 965 | 965 | 962 | 962 | 300 |
| 2025/01/08 | 970 | 970 | 965 | 965 | 700 |
| 2025/01/07 | 970 | 970 | 969 | 970 | 1,200 |
| 2025/01/06 | 970 | 988 | 968 | 970 | 3,000 |
| 2024/12/30 | 950 | 980 | 950 | 970 | 1,000 |
| 2024/12/27 | 950 | 950 | 946 | 949 | 900 |
| 2024/12/26 | 945 | 950 | 945 | 950 | 900 |
| 2024/12/25 | 950 | 950 | 945 | 945 | 500 |
| 2024/12/24 | 950 | 950 | 950 | 950 | 300 |
| 2024/12/23 | 950 | 950 | 943 | 949 | 1,000 |
| 2024/12/20 | 950 | 950 | 946 | 950 | 1,800 |
| 2024/12/18 | 950 | 950 | 948 | 950 | 400 |
| 2024/12/17 | 940 | 948 | 940 | 948 | 2,900 |
| 2024/12/16 | 960 | 960 | 953 | 953 | 1,200 |
| 2024/12/13 | 959 | 960 | 958 | 960 | 1,100 |
| 2024/12/12 | 952 | 952 | 952 | 952 | 100 |
| 2024/12/11 | 960 | 960 | 951 | 951 | 300 |
| 2024/12/10 | 974 | 974 | 958 | 960 | 500 |
| 2024/12/09 | 970 | 975 | 969 | 974 | 1,400 |
| 2024/12/06 | 954 | 963 | 953 | 960 | 1,700 |
| 2024/12/05 | 955 | 955 | 955 | 955 | 1,100 |
| 2024/12/04 | 940 | 940 | 938 | 940 | 700 |
| 2024/12/03 | 940 | 940 | 940 | 940 | 400 |
| 2024/12/02 | 934 | 940 | 931 | 940 | 800 |
| 2024/11/29 | 938 | 938 | 938 | 938 | 100 |
| 2024/11/28 | 940 | 940 | 938 | 938 | 600 |
| 2024/11/27 | 940 | 940 | 940 | 940 | 1,500 |
| 2024/11/26 | 944 | 944 | 939 | 939 | 1,300 |
| 2024/11/22 | 945 | 945 | 940 | 945 | 1,500 |
| 2024/11/21 | 940 | 945 | 934 | 945 | 4,700 |
| 2024/11/20 | 939 | 940 | 937 | 938 | 1,700 |
| 2024/11/18 | 939 | 940 | 939 | 940 | 400 |
| 2024/11/15 | 944 | 944 | 939 | 939 | 900 |
| 2024/11/14 | 942 | 944 | 940 | 940 | 400 |
| 2024/11/12 | 945 | 945 | 942 | 942 | 500 |
| 2024/11/11 | 950 | 950 | 950 | 950 | 200 |
| 2024/11/08 | 945 | 945 | 945 | 945 | 200 |
| 2024/11/07 | 944 | 945 | 943 | 945 | 800 |
| 2024/11/06 | 950 | 950 | 936 | 936 | 3,600 |
| 2024/11/05 | 947 | 1,018 | 944 | 963 | 3,700 |
| 2024/10/31 | 934 | 940 | 934 | 940 | 1,900 |
| 2024/10/29 | 940 | 940 | 940 | 940 | 100 |
| 2024/10/28 | 939 | 939 | 939 | 939 | 500 |
| 2024/10/25 | 940 | 940 | 940 | 940 | 100 |
| 2024/10/24 | 936 | 936 | 936 | 936 | 100 |
| 2024/10/23 | 951 | 951 | 938 | 938 | 1,400 |
| 2024/10/22 | 964 | 964 | 959 | 959 | 700 |
| 2024/10/21 | 964 | 964 | 964 | 964 | 100 |
| 2024/10/18 | 956 | 956 | 956 | 956 | 300 |
| 2024/10/17 | 956 | 956 | 956 | 956 | 300 |
| 2024/10/16 | 960 | 960 | 960 | 960 | 100 |
| 2024/10/15 | 955 | 956 | 953 | 953 | 700 |
| 2024/10/11 | 955 | 955 | 955 | 955 | 200 |
| 2024/10/10 | 963 | 963 | 963 | 963 | 100 |
| 2024/10/07 | 951 | 963 | 951 | 963 | 800 |
| 2024/10/04 | 951 | 951 | 951 | 951 | 100 |
| 2024/10/03 | 964 | 964 | 964 | 964 | 100 |
| 2024/09/30 | 961 | 961 | 961 | 961 | 100 |
| 2024/09/26 | 953 | 965 | 950 | 965 | 400 |
| 2024/09/25 | 953 | 953 | 953 | 953 | 200 |
| 2024/09/24 | 950 | 953 | 950 | 953 | 200 |
| 2024/09/20 | 965 | 965 | 965 | 965 | 800 |
| 2024/09/19 | 946 | 961 | 946 | 961 | 200 |
| 2024/09/18 | 949 | 961 | 949 | 961 | 600 |
| 2024/09/17 | 964 | 964 | 964 | 964 | 100 |
| 2024/09/13 | 942 | 958 | 942 | 958 | 700 |
| 2024/09/12 | 955 | 955 | 955 | 955 | 100 |
| 2024/09/10 | 954 | 968 | 939 | 968 | 400 |
| 2024/09/09 | 939 | 939 | 939 | 939 | 300 |
| 2024/09/04 | 942 | 942 | 939 | 939 | 300 |