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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,669 | 1,701 | 1,669 | 1,700 | 1,000 |
| 2026/06/12 | 1,640 | 1,650 | 1,640 | 1,650 | 400 |
| 2026/06/11 | 1,631 | 1,631 | 1,600 | 1,600 | 200 |
| 2026/06/10 | 1,634 | 1,634 | 1,612 | 1,612 | 200 |
| 2026/06/09 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2026/06/08 | 1,611 | 1,640 | 1,600 | 1,600 | 300 |
| 2026/06/05 | 1,638 | 1,649 | 1,638 | 1,649 | 1,300 |
| 2026/06/04 | 1,618 | 1,628 | 1,590 | 1,628 | 1,300 |
| 2026/06/03 | 1,600 | 1,620 | 1,555 | 1,617 | 1,700 |
| 2026/06/02 | 1,603 | 1,610 | 1,570 | 1,610 | 1,200 |
| 2026/06/01 | 1,570 | 1,570 | 1,563 | 1,563 | 200 |
| 2026/05/29 | 1,625 | 1,625 | 1,610 | 1,610 | 300 |
| 2026/05/28 | 1,623 | 1,625 | 1,582 | 1,625 | 1,000 |
| 2026/05/27 | 1,623 | 1,634 | 1,622 | 1,623 | 1,000 |
| 2026/05/26 | 1,623 | 1,623 | 1,623 | 1,623 | 300 |
| 2026/05/25 | 1,640 | 1,640 | 1,626 | 1,626 | 200 |
| 2026/05/22 | 1,640 | 1,660 | 1,638 | 1,638 | 1,300 |
| 2026/05/21 | 1,629 | 1,655 | 1,627 | 1,640 | 1,500 |
| 2026/05/20 | 1,627 | 1,627 | 1,602 | 1,624 | 1,800 |
| 2026/05/18 | 1,600 | 1,601 | 1,600 | 1,600 | 500 |
| 2026/05/14 | 1,574 | 1,600 | 1,572 | 1,600 | 1,100 |
| 2026/05/13 | 1,625 | 1,625 | 1,571 | 1,611 | 1,400 |
| 2026/05/12 | 1,615 | 1,645 | 1,615 | 1,625 | 600 |
| 2026/05/11 | 1,601 | 1,620 | 1,601 | 1,607 | 900 |
| 2026/05/08 | 1,580 | 1,610 | 1,580 | 1,610 | 300 |
| 2026/05/07 | 1,610 | 1,621 | 1,610 | 1,620 | 600 |
| 2026/04/27 | 1,560 | 1,610 | 1,560 | 1,565 | 1,600 |
| 2026/04/23 | 1,533 | 1,603 | 1,533 | 1,600 | 1,900 |
| 2026/04/22 | 1,627 | 1,627 | 1,562 | 1,600 | 900 |
| 2026/04/21 | 1,606 | 1,606 | 1,606 | 1,606 | 100 |
| 2026/04/20 | 1,605 | 1,605 | 1,605 | 1,605 | 300 |
| 2026/04/17 | 1,624 | 1,624 | 1,592 | 1,595 | 300 |
| 2026/04/16 | 1,592 | 1,625 | 1,592 | 1,625 | 900 |
| 2026/04/15 | 1,592 | 1,593 | 1,589 | 1,589 | 800 |
| 2026/04/14 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2026/04/10 | 1,621 | 1,621 | 1,604 | 1,604 | 800 |
| 2026/04/09 | 1,610 | 1,621 | 1,610 | 1,621 | 500 |
| 2026/04/08 | 1,624 | 1,624 | 1,605 | 1,610 | 300 |
| 2026/04/07 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2026/04/06 | 1,610 | 1,610 | 1,600 | 1,603 | 900 |
| 2026/04/03 | 1,570 | 1,610 | 1,570 | 1,610 | 600 |
| 2026/04/02 | 1,581 | 1,583 | 1,580 | 1,580 | 600 |
| 2026/04/01 | 1,550 | 1,603 | 1,550 | 1,581 | 1,200 |
| 2026/03/31 | 1,567 | 1,567 | 1,540 | 1,540 | 600 |
| 2026/03/30 | 1,526 | 1,566 | 1,526 | 1,566 | 500 |
| 2026/03/27 | 1,608 | 1,625 | 1,535 | 1,625 | 2,300 |
| 2026/03/26 | 1,610 | 1,613 | 1,580 | 1,610 | 2,200 |
| 2026/03/25 | 1,589 | 1,615 | 1,589 | 1,610 | 400 |
| 2026/03/24 | 1,610 | 1,614 | 1,586 | 1,586 | 1,100 |
| 2026/03/23 | 1,610 | 1,625 | 1,586 | 1,610 | 1,600 |
| 2026/03/19 | 1,638 | 1,650 | 1,638 | 1,645 | 1,400 |
| 2026/03/18 | 1,643 | 1,661 | 1,643 | 1,654 | 900 |
| 2026/03/17 | 1,621 | 1,640 | 1,621 | 1,640 | 300 |
| 2026/03/16 | 1,593 | 1,636 | 1,590 | 1,625 | 2,200 |
| 2026/03/13 | 1,648 | 1,648 | 1,648 | 1,648 | 400 |
| 2026/03/12 | 1,600 | 1,663 | 1,600 | 1,625 | 600 |
| 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 |