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

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
2025/06/13 993 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

このページの先頭へ