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
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

このページの先頭へ