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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,645 | 1,657 | 1,595 | 1,623 | 2,700 |
| 2026/03/10 | 1,683 | 1,684 | 1,656 | 1,656 | 500 |
| 2026/03/09 | 1,640 | 1,652 | 1,611 | 1,652 | 2,100 |
| 2026/03/06 | 1,714 | 1,720 | 1,685 | 1,720 | 800 |
| 2026/03/05 | 1,714 | 1,714 | 1,714 | 1,714 | 200 |
| 2026/03/04 | 1,702 | 1,702 | 1,618 | 1,674 | 4,300 |
| 2026/03/03 | 1,777 | 1,777 | 1,707 | 1,707 | 3,600 |
| 2026/03/02 | 1,792 | 1,792 | 1,785 | 1,786 | 1,700 |
| 2026/02/27 | 1,765 | 1,813 | 1,765 | 1,813 | 1,800 |
| 2026/02/26 | 1,763 | 1,763 | 1,763 | 1,763 | 100 |
| 2026/02/25 | 1,760 | 1,763 | 1,745 | 1,763 | 1,000 |
| 2026/02/24 | 1,758 | 1,760 | 1,750 | 1,760 | 700 |
| 2026/02/20 | 1,760 | 1,760 | 1,743 | 1,743 | 600 |
| 2026/02/19 | 1,730 | 1,770 | 1,730 | 1,760 | 1,900 |
| 2026/02/18 | 1,725 | 1,735 | 1,725 | 1,730 | 4,500 |
| 2026/02/17 | 1,725 | 1,725 | 1,715 | 1,717 | 700 |
| 2026/02/16 | 1,702 | 1,710 | 1,700 | 1,710 | 1,900 |
| 2026/02/13 | 1,725 | 1,725 | 1,702 | 1,702 | 1,500 |
| 2026/02/12 | 1,697 | 1,733 | 1,697 | 1,730 | 7,300 |
| 2026/02/10 | 1,690 | 1,709 | 1,660 | 1,682 | 4,500 |
| 2026/02/09 | 1,690 | 2,060 | 1,649 | 1,730 | 127,700 |
| 2026/02/06 | 1,600 | 1,660 | 1,585 | 1,660 | 2,400 |
| 2026/02/05 | 1,618 | 1,632 | 1,618 | 1,620 | 2,100 |
| 2026/02/04 | 1,598 | 1,630 | 1,598 | 1,630 | 3,200 |
| 2026/02/03 | 1,556 | 1,621 | 1,556 | 1,621 | 300 |
| 2026/02/02 | 1,517 | 1,556 | 1,516 | 1,556 | 500 |
| 2026/01/30 | 1,574 | 1,574 | 1,472 | 1,518 | 1,300 |
| 2026/01/29 | 1,564 | 1,564 | 1,564 | 1,564 | 200 |
| 2026/01/28 | 1,546 | 1,564 | 1,520 | 1,564 | 2,800 |
| 2026/01/27 | 1,541 | 1,543 | 1,541 | 1,543 | 200 |
| 2026/01/26 | 1,600 | 1,600 | 1,541 | 1,541 | 1,500 |
| 2026/01/23 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
| 2026/01/22 | 1,611 | 1,611 | 1,611 | 1,611 | 400 |
| 2026/01/21 | 1,554 | 1,600 | 1,554 | 1,600 | 2,600 |
| 2026/01/20 | 1,562 | 1,589 | 1,556 | 1,589 | 2,200 |
| 2026/01/19 | 1,515 | 1,556 | 1,513 | 1,555 | 1,800 |
| 2026/01/16 | 1,515 | 1,515 | 1,515 | 1,515 | 400 |
| 2026/01/15 | 1,521 | 1,524 | 1,500 | 1,515 | 2,000 |
| 2026/01/14 | 1,555 | 1,555 | 1,509 | 1,521 | 3,500 |
| 2026/01/13 | 1,481 | 1,551 | 1,481 | 1,530 | 3,800 |
| 2026/01/09 | 1,450 | 1,480 | 1,450 | 1,480 | 1,400 |
| 2026/01/08 | 1,408 | 1,485 | 1,408 | 1,446 | 7,500 |
| 2026/01/07 | 1,395 | 1,407 | 1,395 | 1,407 | 1,900 |
| 2026/01/06 | 1,350 | 1,377 | 1,347 | 1,365 | 2,700 |
| 2026/01/05 | 1,409 | 1,409 | 1,302 | 1,350 | 4,400 |
| 2025/12/30 | 1,403 | 1,409 | 1,400 | 1,409 | 1,200 |
| 2025/12/29 | 1,400 | 1,405 | 1,400 | 1,405 | 1,300 |
| 2025/12/26 | 1,371 | 1,410 | 1,371 | 1,410 | 2,100 |
| 2025/12/25 | 1,395 | 1,395 | 1,387 | 1,387 | 700 |
| 2025/12/24 | 1,403 | 1,403 | 1,376 | 1,403 | 3,200 |
| 2025/12/23 | 1,396 | 1,396 | 1,345 | 1,383 | 5,900 |
| 2025/12/22 | 1,486 | 1,486 | 1,400 | 1,410 | 8,300 |
| 2025/12/19 | 1,359 | 1,456 | 1,359 | 1,426 | 21,700 |
| 2025/12/18 | 1,300 | 1,329 | 1,290 | 1,329 | 4,600 |
| 2025/12/17 | 1,227 | 1,300 | 1,227 | 1,297 | 4,000 |
| 2025/12/16 | 1,180 | 1,227 | 1,180 | 1,227 | 3,700 |
| 2025/12/15 | 1,174 | 1,180 | 1,164 | 1,180 | 1,400 |
| 2025/12/12 | 1,167 | 1,174 | 1,161 | 1,174 | 2,000 |
| 2025/12/11 | 1,161 | 1,176 | 1,161 | 1,175 | 2,500 |
| 2025/12/10 | 1,191 | 1,192 | 1,132 | 1,161 | 4,100 |
| 2025/12/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,200 |
| 2025/12/08 | 1,192 | 1,192 | 1,187 | 1,192 | 4,100 |
| 2025/12/05 | 1,193 | 1,200 | 1,192 | 1,192 | 1,100 |
| 2025/12/04 | 1,224 | 1,224 | 1,197 | 1,197 | 700 |
| 2025/12/03 | 1,192 | 1,211 | 1,191 | 1,211 | 2,000 |
| 2025/12/02 | 1,186 | 1,187 | 1,186 | 1,187 | 600 |
| 2025/12/01 | 1,190 | 1,201 | 1,186 | 1,186 | 2,700 |
| 2025/11/28 | 1,179 | 1,190 | 1,179 | 1,190 | 900 |
| 2025/11/27 | 1,150 | 1,179 | 1,150 | 1,179 | 3,400 |
| 2025/11/26 | 1,139 | 1,160 | 1,139 | 1,151 | 800 |
| 2025/11/25 | 1,160 | 1,160 | 1,148 | 1,148 | 400 |
| 2025/11/21 | 1,157 | 1,159 | 1,150 | 1,150 | 800 |
| 2025/11/20 | 1,150 | 1,190 | 1,150 | 1,157 | 1,400 |
| 2025/11/19 | 1,140 | 1,141 | 1,130 | 1,141 | 800 |
| 2025/11/18 | 1,170 | 1,175 | 1,137 | 1,141 | 2,000 |
| 2025/11/17 | 1,162 | 1,175 | 1,162 | 1,170 | 1,200 |
| 2025/11/14 | 1,195 | 1,195 | 1,170 | 1,170 | 200 |
| 2025/11/13 | 1,114 | 1,173 | 1,114 | 1,173 | 2,100 |
| 2025/11/12 | 1,144 | 1,144 | 1,124 | 1,124 | 1,600 |
| 2025/11/11 | 1,160 | 1,160 | 1,147 | 1,147 | 800 |
| 2025/11/10 | 1,177 | 1,178 | 1,160 | 1,160 | 1,700 |
| 2025/11/07 | 1,138 | 1,232 | 1,138 | 1,175 | 14,600 |
| 2025/11/06 | 1,120 | 1,120 | 1,104 | 1,104 | 600 |
| 2025/11/05 | 1,093 | 1,098 | 1,090 | 1,098 | 400 |
| 2025/11/04 | 1,092 | 1,092 | 1,091 | 1,091 | 400 |
| 2025/10/31 | 1,093 | 1,095 | 1,093 | 1,095 | 300 |
| 2025/10/28 | 1,099 | 1,110 | 1,099 | 1,110 | 700 |
| 2025/10/27 | 1,135 | 1,139 | 1,076 | 1,109 | 5,500 |
| 2025/10/24 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2025/10/23 | 1,115 | 1,115 | 1,115 | 1,115 | 300 |
| 2025/10/22 | 1,107 | 1,107 | 1,107 | 1,107 | 300 |
| 2025/10/21 | 1,098 | 1,119 | 1,098 | 1,107 | 2,200 |
| 2025/10/20 | 1,085 | 1,085 | 1,081 | 1,081 | 1,200 |
| 2025/10/17 | 1,083 | 1,085 | 1,075 | 1,085 | 600 |
| 2025/10/16 | 1,097 | 1,097 | 1,083 | 1,084 | 500 |
| 2025/10/15 | 1,091 | 1,097 | 1,076 | 1,097 | 600 |
| 2025/10/14 | 1,076 | 1,105 | 1,070 | 1,095 | 1,200 |
| 2025/10/10 | 1,088 | 1,088 | 1,088 | 1,088 | 400 |
| 2025/10/09 | 1,101 | 1,106 | 1,086 | 1,086 | 1,100 |
| 2025/10/08 | 1,075 | 1,105 | 1,075 | 1,081 | 1,100 |
| 2025/10/07 | 1,069 | 1,078 | 1,069 | 1,072 | 600 |
| 2025/10/06 | 1,101 | 1,101 | 1,064 | 1,078 | 2,900 |
| 2025/10/03 | 1,073 | 1,084 | 1,063 | 1,080 | 1,100 |
| 2025/10/02 | 1,055 | 1,061 | 1,051 | 1,059 | 800 |
| 2025/10/01 | 1,070 | 1,079 | 1,053 | 1,054 | 2,400 |
| 2025/09/30 | 1,113 | 1,113 | 1,050 | 1,070 | 8,100 |
| 2025/09/29 | 1,113 | 1,115 | 1,113 | 1,115 | 300 |
| 2025/09/26 | 1,111 | 1,113 | 1,109 | 1,113 | 1,300 |
| 2025/09/25 | 1,127 | 1,129 | 1,112 | 1,112 | 2,400 |
| 2025/09/24 | 1,137 | 1,141 | 1,126 | 1,127 | 2,600 |
| 2025/09/22 | 1,145 | 1,145 | 1,135 | 1,141 | 4,100 |
| 2025/09/19 | 1,116 | 1,138 | 1,116 | 1,138 | 2,300 |
| 2025/09/18 | 1,114 | 1,115 | 1,114 | 1,115 | 1,400 |
| 2025/09/17 | 1,111 | 1,114 | 1,111 | 1,114 | 200 |
| 2025/09/16 | 1,113 | 1,114 | 1,113 | 1,114 | 200 |
| 2025/09/12 | 1,112 | 1,112 | 1,112 | 1,112 | 100 |
| 2025/09/11 | 1,111 | 1,111 | 1,111 | 1,111 | 400 |
| 2025/09/10 | 1,113 | 1,125 | 1,111 | 1,111 | 500 |
| 2025/09/09 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
| 2025/09/08 | 1,117 | 1,121 | 1,112 | 1,112 | 1,300 |
| 2025/09/05 | 1,099 | 1,111 | 1,099 | 1,111 | 4,000 |
| 2025/09/04 | 1,101 | 1,111 | 1,101 | 1,111 | 1,300 |
| 2025/09/03 | 1,110 | 1,111 | 1,110 | 1,111 | 200 |
| 2025/09/02 | 1,111 | 1,113 | 1,111 | 1,112 | 900 |
| 2025/09/01 | 1,103 | 1,114 | 1,100 | 1,111 | 700 |
| 2025/08/29 | 1,115 | 1,115 | 1,115 | 1,115 | 300 |
| 2025/08/28 | 1,109 | 1,109 | 1,100 | 1,109 | 1,500 |
| 2025/08/27 | 1,116 | 1,116 | 1,112 | 1,112 | 600 |
| 2025/08/26 | 1,105 | 1,105 | 1,102 | 1,102 | 400 |
| 2025/08/25 | 1,101 | 1,115 | 1,101 | 1,111 | 1,100 |
| 2025/08/22 | 1,101 | 1,103 | 1,101 | 1,103 | 600 |
| 2025/08/21 | 1,102 | 1,102 | 1,101 | 1,101 | 500 |
| 2025/08/20 | 1,126 | 1,126 | 1,111 | 1,111 | 400 |
| 2025/08/19 | 1,111 | 1,111 | 1,105 | 1,111 | 900 |
| 2025/08/18 | 1,110 | 1,137 | 1,110 | 1,111 | 3,000 |
| 2025/08/15 | 1,086 | 1,141 | 1,086 | 1,140 | 1,700 |
| 2025/08/14 | 1,100 | 1,144 | 1,086 | 1,086 | 2,300 |
| 2025/08/13 | 1,075 | 1,095 | 1,052 | 1,094 | 2,500 |
| 2025/08/12 | 1,070 | 1,087 | 1,060 | 1,084 | 1,000 |
| 2025/08/08 | 1,060 | 1,070 | 1,049 | 1,070 | 1,500 |
| 2025/08/07 | 1,037 | 1,068 | 1,037 | 1,068 | 1,000 |
| 2025/08/06 | 1,042 | 1,068 | 1,036 | 1,043 | 4,400 |
| 2025/08/05 | 1,088 | 1,088 | 1,055 | 1,055 | 1,300 |
| 2025/08/04 | 1,055 | 1,058 | 1,055 | 1,058 | 1,100 |
| 2025/08/01 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 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 |