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 |
---|---|---|---|---|---|
2022/12/30 | 747 | 747 | 743 | 744 | 300 |
2022/12/29 | 728 | 732 | 728 | 732 | 400 |
2022/12/28 | 726 | 728 | 726 | 728 | 400 |
2022/12/27 | 733 | 733 | 729 | 732 | 300 |
2022/12/26 | 731 | 731 | 729 | 729 | 200 |
2022/12/23 | 740 | 740 | 728 | 731 | 700 |
2022/12/22 | 743 | 743 | 741 | 741 | 700 |
2022/12/21 | 736 | 737 | 729 | 729 | 900 |
2022/12/20 | 746 | 746 | 728 | 736 | 1,300 |
2022/12/19 | 734 | 744 | 730 | 736 | 4,400 |
2022/12/16 | 731 | 731 | 731 | 731 | 100 |
2022/12/15 | 729 | 729 | 728 | 729 | 500 |
2022/12/14 | 743 | 743 | 713 | 728 | 3,700 |
2022/12/13 | 742 | 742 | 740 | 740 | 200 |
2022/12/12 | 741 | 741 | 741 | 741 | 100 |
2022/12/09 | 747 | 747 | 740 | 740 | 400 |
2022/12/08 | 744 | 747 | 744 | 747 | 700 |
2022/12/05 | 744 | 752 | 744 | 744 | 2,000 |
2022/12/02 | 748 | 749 | 720 | 730 | 2,600 |
2022/12/01 | 740 | 748 | 740 | 748 | 300 |
2022/11/30 | 748 | 748 | 742 | 742 | 200 |
2022/11/28 | 743 | 749 | 743 | 749 | 900 |
2022/11/24 | 743 | 743 | 743 | 743 | 200 |
2022/11/22 | 748 | 753 | 742 | 742 | 800 |
2022/11/21 | 753 | 753 | 748 | 749 | 700 |
2022/11/18 | 750 | 753 | 741 | 753 | 900 |
2022/11/17 | 747 | 750 | 746 | 750 | 700 |
2022/11/16 | 743 | 743 | 743 | 743 | 100 |
2022/11/15 | 745 | 745 | 745 | 745 | 500 |
2022/11/14 | 734 | 742 | 733 | 742 | 1,300 |
2022/11/11 | 733 | 733 | 733 | 733 | 100 |
2022/11/10 | 732 | 732 | 732 | 732 | 300 |
2022/11/09 | 735 | 735 | 735 | 735 | 200 |
2022/11/08 | 738 | 739 | 734 | 737 | 3,600 |
2022/11/07 | 725 | 733 | 725 | 731 | 1,000 |
2022/11/04 | 730 | 739 | 730 | 736 | 2,600 |
2022/11/02 | 729 | 729 | 729 | 729 | 300 |
2022/11/01 | 725 | 727 | 725 | 727 | 900 |
2022/10/31 | 735 | 735 | 735 | 735 | 100 |
2022/10/28 | 727 | 727 | 727 | 727 | 600 |
2022/10/27 | 727 | 738 | 725 | 738 | 400 |
2022/10/26 | 725 | 733 | 725 | 733 | 1,000 |
2022/10/25 | 730 | 739 | 725 | 725 | 1,100 |
2022/10/24 | 725 | 725 | 725 | 725 | 600 |
2022/10/21 | 728 | 728 | 724 | 728 | 600 |
2022/10/20 | 729 | 729 | 729 | 729 | 600 |
2022/10/18 | 730 | 730 | 725 | 725 | 600 |
2022/10/17 | 722 | 730 | 722 | 730 | 1,000 |
2022/10/14 | 725 | 725 | 723 | 723 | 300 |
2022/10/13 | 720 | 724 | 720 | 724 | 800 |
2022/10/12 | 721 | 721 | 720 | 721 | 600 |
2022/10/11 | 726 | 726 | 726 | 726 | 200 |
2022/10/07 | 726 | 726 | 721 | 726 | 1,200 |
2022/10/06 | 728 | 728 | 727 | 727 | 300 |
2022/10/05 | 725 | 729 | 725 | 729 | 700 |
2022/10/04 | 721 | 732 | 720 | 732 | 800 |
2022/10/03 | 728 | 728 | 720 | 720 | 500 |
2022/09/30 | 729 | 729 | 713 | 726 | 2,500 |
2022/09/29 | 730 | 732 | 730 | 732 | 700 |
2022/09/28 | 733 | 733 | 730 | 730 | 1,300 |
2022/09/27 | 730 | 733 | 730 | 733 | 300 |
2022/09/26 | 733 | 733 | 731 | 731 | 700 |
2022/09/22 | 738 | 738 | 732 | 733 | 600 |
2022/09/21 | 739 | 739 | 735 | 739 | 900 |
2022/09/20 | 734 | 735 | 732 | 735 | 1,500 |
2022/09/16 | 735 | 735 | 731 | 734 | 700 |
2022/09/15 | 739 | 739 | 735 | 735 | 400 |
2022/09/14 | 757 | 789 | 735 | 735 | 10,300 |
2022/09/13 | 757 | 757 | 753 | 753 | 500 |
2022/09/12 | 756 | 758 | 756 | 757 | 800 |
2022/09/09 | 759 | 759 | 757 | 757 | 300 |
2022/09/08 | 762 | 762 | 759 | 759 | 300 |
2022/09/07 | 758 | 759 | 756 | 756 | 600 |
2022/09/06 | 766 | 766 | 766 | 766 | 100 |
2022/09/05 | 765 | 765 | 760 | 760 | 700 |
2022/08/31 | 759 | 767 | 759 | 767 | 600 |
2022/08/30 | 760 | 767 | 760 | 767 | 300 |
2022/08/29 | 763 | 763 | 761 | 761 | 200 |
2022/08/26 | 763 | 763 | 761 | 761 | 400 |
2022/08/25 | 768 | 768 | 768 | 768 | 200 |
2022/08/24 | 764 | 764 | 764 | 764 | 100 |
2022/08/23 | 763 | 773 | 763 | 773 | 300 |
2022/08/22 | 772 | 772 | 772 | 772 | 800 |
2022/08/19 | 770 | 770 | 770 | 770 | 600 |
2022/08/18 | 765 | 767 | 763 | 767 | 1,000 |
2022/08/17 | 771 | 772 | 771 | 772 | 500 |
2022/08/16 | 759 | 766 | 758 | 762 | 1,100 |
2022/08/09 | 765 | 765 | 762 | 765 | 400 |
2022/08/08 | 768 | 768 | 762 | 765 | 500 |
2022/08/05 | 776 | 776 | 776 | 776 | 300 |
2022/08/04 | 773 | 773 | 761 | 761 | 500 |
2022/08/03 | 760 | 760 | 758 | 758 | 300 |
2022/08/01 | 767 | 767 | 767 | 767 | 100 |
2022/07/29 | 767 | 767 | 767 | 767 | 200 |
2022/07/28 | 778 | 778 | 772 | 772 | 500 |
2022/07/25 | 778 | 778 | 778 | 778 | 100 |
2022/07/22 | 776 | 778 | 775 | 777 | 1,700 |
2022/07/21 | 775 | 775 | 775 | 775 | 200 |
2022/07/20 | 776 | 776 | 768 | 768 | 700 |
2022/07/19 | 770 | 773 | 770 | 773 | 1,300 |
2022/07/15 | 765 | 770 | 765 | 770 | 500 |
2022/07/14 | 773 | 773 | 773 | 773 | 100 |
2022/07/08 | 769 | 769 | 769 | 769 | 100 |
2022/07/07 | 769 | 769 | 769 | 769 | 100 |
2022/07/06 | 775 | 775 | 765 | 770 | 700 |
2022/07/05 | 771 | 771 | 760 | 760 | 200 |
2022/07/04 | 786 | 786 | 784 | 784 | 3,700 |
2022/06/30 | 771 | 771 | 771 | 771 | 100 |
2022/06/29 | 760 | 775 | 760 | 774 | 900 |
2022/06/28 | 756 | 756 | 756 | 756 | 3,400 |
2022/06/27 | 756 | 756 | 756 | 756 | 200 |
2022/06/24 | 739 | 755 | 739 | 743 | 900 |
2022/06/23 | 743 | 755 | 740 | 754 | 900 |
2022/06/22 | 750 | 750 | 743 | 743 | 700 |
2022/06/21 | 746 | 746 | 746 | 746 | 1,100 |
2022/06/20 | 742 | 742 | 742 | 742 | 500 |
2022/06/17 | 732 | 742 | 732 | 742 | 500 |
2022/06/16 | 743 | 743 | 743 | 743 | 200 |
2022/06/15 | 742 | 744 | 742 | 743 | 400 |
2022/06/14 | 731 | 733 | 731 | 733 | 700 |
2022/06/13 | 751 | 751 | 741 | 741 | 1,400 |
2022/06/10 | 752 | 752 | 752 | 752 | 400 |
2022/06/09 | 752 | 752 | 752 | 752 | 100 |
2022/06/08 | 752 | 752 | 752 | 752 | 400 |
2022/06/07 | 752 | 752 | 752 | 752 | 200 |
2022/06/06 | 753 | 753 | 753 | 753 | 100 |
2022/06/03 | 762 | 762 | 752 | 752 | 400 |
2022/05/30 | 763 | 763 | 763 | 763 | 100 |
2022/05/27 | 752 | 753 | 752 | 753 | 300 |
2022/05/24 | 753 | 753 | 753 | 753 | 100 |
2022/05/23 | 761 | 761 | 761 | 761 | 2,100 |
2022/05/20 | 770 | 770 | 730 | 758 | 6,600 |
2022/05/19 | 745 | 790 | 744 | 758 | 6,300 |
2022/05/18 | 737 | 751 | 737 | 748 | 1,300 |
2022/05/17 | 745 | 760 | 739 | 740 | 900 |
2022/05/16 | 741 | 742 | 741 | 742 | 300 |
2022/05/13 | 732 | 735 | 732 | 735 | 1,400 |
2022/05/12 | 737 | 738 | 737 | 737 | 800 |
2022/05/11 | 737 | 737 | 737 | 737 | 100 |
2022/05/10 | 767 | 767 | 751 | 751 | 700 |
2022/05/09 | 733 | 775 | 730 | 775 | 3,200 |
2022/05/06 | 734 | 741 | 734 | 735 | 600 |
2022/05/02 | 739 | 740 | 734 | 734 | 500 |
2022/04/28 | 735 | 735 | 734 | 734 | 300 |
2022/04/27 | 736 | 736 | 735 | 736 | 400 |
2022/04/26 | 739 | 740 | 735 | 735 | 700 |
2022/04/25 | 741 | 741 | 740 | 740 | 400 |
2022/04/22 | 740 | 741 | 740 | 740 | 900 |
2022/04/21 | 752 | 752 | 730 | 740 | 1,900 |
2022/04/20 | 756 | 756 | 750 | 750 | 700 |
2022/04/19 | 756 | 757 | 751 | 757 | 600 |
2022/04/18 | 751 | 757 | 750 | 757 | 300 |
2022/04/15 | 753 | 753 | 753 | 753 | 300 |
2022/04/14 | 753 | 753 | 753 | 753 | 100 |
2022/04/13 | 751 | 753 | 751 | 753 | 600 |
2022/04/12 | 755 | 755 | 753 | 753 | 800 |
2022/04/11 | 758 | 758 | 758 | 758 | 300 |
2022/04/08 | 759 | 759 | 759 | 759 | 200 |
2022/04/07 | 760 | 760 | 759 | 759 | 600 |
2022/04/06 | 761 | 762 | 760 | 762 | 900 |
2022/04/05 | 762 | 762 | 762 | 762 | 500 |
2022/04/04 | 766 | 766 | 761 | 762 | 1,200 |
2022/04/01 | 770 | 781 | 766 | 766 | 400 |
2022/03/31 | 764 | 780 | 764 | 778 | 600 |
2022/03/30 | 769 | 784 | 764 | 764 | 2,800 |
2022/03/29 | 797 | 801 | 797 | 799 | 1,400 |
2022/03/28 | 799 | 799 | 797 | 797 | 1,400 |
2022/03/25 | 796 | 799 | 796 | 799 | 300 |
2022/03/24 | 799 | 799 | 795 | 796 | 1,300 |
2022/03/23 | 800 | 800 | 798 | 799 | 800 |
2022/03/22 | 805 | 805 | 801 | 801 | 1,300 |
2022/03/18 | 797 | 799 | 791 | 791 | 2,400 |
2022/03/17 | 792 | 797 | 792 | 794 | 400 |
2022/03/16 | 795 | 795 | 789 | 795 | 400 |
2022/03/15 | 783 | 791 | 783 | 789 | 600 |
2022/03/14 | 791 | 791 | 782 | 785 | 600 |
2022/03/11 | 789 | 789 | 785 | 785 | 200 |
2022/03/10 | 780 | 780 | 780 | 780 | 400 |
2022/03/08 | 790 | 790 | 762 | 789 | 1,300 |
2022/03/07 | 795 | 795 | 790 | 792 | 300 |
2022/03/03 | 800 | 803 | 800 | 802 | 300 |
2022/03/01 | 799 | 805 | 799 | 804 | 400 |
2022/02/28 | 795 | 799 | 795 | 799 | 500 |
2022/02/25 | 796 | 796 | 796 | 796 | 300 |
2022/02/24 | 798 | 798 | 796 | 796 | 400 |
2022/02/22 | 799 | 799 | 799 | 799 | 800 |
2022/02/21 | 799 | 799 | 799 | 799 | 100 |
2022/02/18 | 798 | 798 | 786 | 786 | 600 |
2022/02/17 | 798 | 798 | 798 | 798 | 200 |
2022/02/16 | 798 | 798 | 798 | 798 | 300 |
2022/02/15 | 794 | 795 | 790 | 795 | 600 |
2022/02/14 | 795 | 795 | 794 | 794 | 300 |
2022/02/10 | 794 | 794 | 782 | 794 | 400 |
2022/02/09 | 783 | 783 | 779 | 779 | 700 |
2022/02/08 | 785 | 785 | 785 | 785 | 100 |
2022/02/04 | 793 | 800 | 793 | 800 | 200 |
2022/02/03 | 798 | 799 | 798 | 799 | 200 |
2022/01/31 | 798 | 799 | 798 | 799 | 200 |
2022/01/28 | 799 | 799 | 792 | 792 | 300 |
2022/01/27 | 790 | 790 | 790 | 790 | 1,000 |
2022/01/24 | 799 | 799 | 799 | 799 | 100 |
2022/01/21 | 799 | 799 | 799 | 799 | 600 |
2022/01/20 | 795 | 799 | 794 | 799 | 1,300 |
2022/01/19 | 795 | 796 | 795 | 795 | 700 |
2022/01/18 | 800 | 800 | 797 | 797 | 400 |
2022/01/17 | 804 | 804 | 800 | 800 | 800 |
2022/01/14 | 799 | 799 | 794 | 794 | 400 |
2022/01/13 | 798 | 800 | 798 | 800 | 1,000 |
2022/01/12 | 798 | 798 | 795 | 797 | 600 |
2022/01/11 | 798 | 798 | 798 | 798 | 100 |
2022/01/07 | 797 | 800 | 797 | 799 | 800 |
2022/01/06 | 795 | 797 | 792 | 797 | 4,500 |
2022/01/05 | 788 | 788 | 788 | 788 | 2,200 |
2022/01/04 | 803 | 803 | 803 | 803 | 100 |