7596 (株)魚力 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,385 | 2,399 | 2,377 | 2,380 | 3,600 | 2,380 |
| 2024-05-01 | 2,381 | 2,387 | 2,364 | 2,386 | 6,700 | 2,386 |
| 2024-04-30 | 2,330 | 2,373 | 2,330 | 2,373 | 12,200 | 2,373 |
| 2024-04-26 | 2,352 | 2,370 | 2,341 | 2,361 | 7,900 | 2,361 |
| 2024-04-25 | 2,352 | 2,358 | 2,351 | 2,352 | 3,800 | 2,352 |
| 2024-04-24 | 2,388 | 2,388 | 2,350 | 2,357 | 7,100 | 2,357 |
| 2024-04-23 | 2,390 | 2,396 | 2,345 | 2,360 | 6,100 | 2,360 |
| 2024-04-22 | 2,372 | 2,395 | 2,367 | 2,390 | 6,300 | 2,390 |
| 2024-04-19 | 2,399 | 2,399 | 2,325 | 2,339 | 16,800 | 2,339 |
| 2024-04-18 | 2,383 | 2,392 | 2,376 | 2,384 | 4,000 | 2,384 |
| 2024-04-17 | 2,362 | 2,395 | 2,361 | 2,365 | 6,700 | 2,365 |
| 2024-04-16 | 2,405 | 2,429 | 2,361 | 2,361 | 10,700 | 2,361 |
| 2024-04-15 | 2,420 | 2,437 | 2,405 | 2,405 | 6,700 | 2,405 |
| 2024-04-12 | 2,450 | 2,458 | 2,416 | 2,418 | 9,500 | 2,418 |
| 2024-04-11 | 2,452 | 2,452 | 2,439 | 2,450 | 4,000 | 2,450 |
| 2024-04-10 | 2,454 | 2,454 | 2,425 | 2,425 | 5,200 | 2,425 |
| 2024-04-09 | 2,449 | 2,453 | 2,442 | 2,450 | 2,800 | 2,450 |
| 2024-04-08 | 2,423 | 2,454 | 2,423 | 2,440 | 8,500 | 2,440 |
| 2024-04-05 | 2,402 | 2,424 | 2,402 | 2,411 | 3,900 | 2,411 |
| 2024-04-04 | 2,392 | 2,427 | 2,392 | 2,420 | 8,000 | 2,420 |
| 2024-04-03 | 2,395 | 2,405 | 2,387 | 2,392 | 6,400 | 2,392 |
| 2024-04-02 | 2,417 | 2,424 | 2,399 | 2,400 | 7,800 | 2,400 |
| 2024-04-01 | 2,450 | 2,451 | 2,415 | 2,421 | 9,400 | 2,421 |
| 2024-03-29 | 2,451 | 2,476 | 2,447 | 2,450 | 5,600 | 2,450 |
| 2024-03-28 | 2,496 | 2,496 | 2,447 | 2,451 | 15,600 | 2,451 |
| 2024-03-27 | 2,487 | 2,528 | 2,487 | 2,496 | 26,100 | 2,496 |
| 2024-03-26 | 2,466 | 2,489 | 2,459 | 2,486 | 10,100 | 2,486 |
| 2024-03-25 | 2,462 | 2,479 | 2,458 | 2,469 | 8,200 | 2,469 |
| 2024-03-22 | 2,470 | 2,470 | 2,430 | 2,459 | 10,500 | 2,459 |
| 2024-03-21 | 2,475 | 2,481 | 2,440 | 2,440 | 8,700 | 2,440 |
| 2024-03-19 | 2,459 | 2,461 | 2,436 | 2,457 | 6,700 | 2,457 |
| 2024-03-18 | 2,455 | 2,461 | 2,426 | 2,444 | 8,000 | 2,444 |
| 2024-03-15 | 2,455 | 2,468 | 2,430 | 2,455 | 8,600 | 2,455 |
| 2024-03-14 | 2,411 | 2,455 | 2,394 | 2,455 | 17,200 | 2,455 |
| 2024-03-13 | 2,400 | 2,419 | 2,386 | 2,403 | 5,800 | 2,403 |
| 2024-03-12 | 2,373 | 2,410 | 2,370 | 2,398 | 10,400 | 2,398 |
| 2024-03-11 | 2,365 | 2,384 | 2,350 | 2,373 | 12,400 | 2,373 |
| 2024-03-08 | 2,336 | 2,364 | 2,336 | 2,356 | 10,200 | 2,356 |
| 2024-03-07 | 2,360 | 2,360 | 2,341 | 2,356 | 5,200 | 2,356 |
| 2024-03-06 | 2,341 | 2,369 | 2,330 | 2,355 | 11,400 | 2,355 |
| 2024-03-05 | 2,341 | 2,362 | 2,324 | 2,342 | 11,500 | 2,342 |
| 2024-03-04 | 2,400 | 2,400 | 2,345 | 2,351 | 16,300 | 2,351 |
| 2024-03-01 | 2,424 | 2,424 | 2,378 | 2,391 | 11,400 | 2,391 |
| 2024-02-29 | 2,450 | 2,450 | 2,400 | 2,419 | 10,300 | 2,419 |
| 2024-02-28 | 2,439 | 2,450 | 2,416 | 2,420 | 8,700 | 2,420 |
| 2024-02-27 | 2,408 | 2,434 | 2,382 | 2,422 | 10,200 | 2,422 |
| 2024-02-26 | 2,395 | 2,410 | 2,392 | 2,408 | 8,400 | 2,408 |
| 2024-02-22 | 2,398 | 2,407 | 2,375 | 2,406 | 6,900 | 2,406 |
| 2024-02-21 | 2,380 | 2,400 | 2,380 | 2,387 | 3,500 | 2,387 |
| 2024-02-20 | 2,421 | 2,421 | 2,380 | 2,380 | 16,700 | 2,380 |
| 2024-02-19 | 2,401 | 2,406 | 2,387 | 2,406 | 5,200 | 2,406 |
| 2024-02-16 | 2,400 | 2,409 | 2,380 | 2,391 | 7,300 | 2,391 |
| 2024-02-15 | 2,421 | 2,421 | 2,370 | 2,381 | 10,400 | 2,381 |
| 2024-02-14 | 2,432 | 2,432 | 2,398 | 2,409 | 9,200 | 2,409 |
| 2024-02-13 | 2,405 | 2,436 | 2,400 | 2,431 | 8,700 | 2,431 |
| 2024-02-09 | 2,400 | 2,412 | 2,397 | 2,403 | 5,800 | 2,403 |
| 2024-02-08 | 2,404 | 2,429 | 2,375 | 2,406 | 14,700 | 2,406 |
| 2024-02-07 | 2,420 | 2,449 | 2,410 | 2,416 | 11,400 | 2,416 |
| 2024-02-06 | 2,470 | 2,494 | 2,442 | 2,444 | 12,800 | 2,444 |
| 2024-02-05 | 2,480 | 2,527 | 2,478 | 2,478 | 19,500 | 2,478 |
| 2024-02-02 | 2,418 | 2,483 | 2,383 | 2,478 | 40,200 | 2,478 |
| 2024-02-01 | 2,343 | 2,430 | 2,330 | 2,418 | 50,600 | 2,418 |
| 2024-01-31 | 2,325 | 2,341 | 2,317 | 2,325 | 11,900 | 2,325 |
| 2024-01-30 | 2,335 | 2,343 | 2,318 | 2,324 | 8,200 | 2,324 |
| 2024-01-29 | 2,310 | 2,341 | 2,310 | 2,335 | 6,900 | 2,335 |
| 2024-01-26 | 2,330 | 2,330 | 2,316 | 2,316 | 7,400 | 2,316 |
| 2024-01-25 | 2,329 | 2,329 | 2,314 | 2,317 | 4,500 | 2,317 |
| 2024-01-24 | 2,326 | 2,328 | 2,308 | 2,308 | 10,800 | 2,308 |
| 2024-01-23 | 2,347 | 2,347 | 2,327 | 2,328 | 8,700 | 2,328 |
| 2024-01-22 | 2,320 | 2,344 | 2,320 | 2,338 | 17,200 | 2,338 |
| 2024-01-19 | 2,337 | 2,345 | 2,315 | 2,327 | 9,800 | 2,327 |
| 2024-01-18 | 2,347 | 2,347 | 2,320 | 2,337 | 8,100 | 2,337 |
| 2024-01-17 | 2,344 | 2,355 | 2,330 | 2,335 | 13,000 | 2,335 |
| 2024-01-16 | 2,341 | 2,345 | 2,326 | 2,326 | 10,700 | 2,326 |
| 2024-01-15 | 2,307 | 2,346 | 2,307 | 2,338 | 13,300 | 2,338 |
| 2024-01-12 | 2,318 | 2,331 | 2,306 | 2,309 | 14,100 | 2,309 |
| 2024-01-11 | 2,330 | 2,340 | 2,306 | 2,325 | 14,600 | 2,325 |
| 2024-01-10 | 2,345 | 2,346 | 2,330 | 2,330 | 10,000 | 2,330 |
| 2024-01-09 | 2,352 | 2,386 | 2,340 | 2,345 | 15,300 | 2,345 |
| 2024-01-05 | 2,334 | 2,364 | 2,327 | 2,348 | 14,500 | 2,348 |
| 2024-01-04 | 2,302 | 2,334 | 2,299 | 2,327 | 18,800 | 2,327 |
分割・併合履歴 ： [2002-09-25]1株→2株
