2683 (株)魚喜 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
2024-12-061,0281,0291,0271,0272,3001,027
2024-12-051,0311,0321,0261,0274,0001,027
2024-12-041,0301,0311,0301,0311,7001,031
2024-12-031,0341,0341,0291,0322,8001,032
2024-12-021,0291,0361,0281,0331,8001,033
2024-11-291,0261,0401,0251,0294,0001,029
2024-11-281,0261,0371,0261,0333,7001,033
2024-11-271,0311,0311,0301,0303,2001,030
2024-11-261,0341,0341,0311,0311,8001,031
2024-11-251,0341,0361,0311,0365,0001,036
2024-11-221,0341,0361,0331,0331,3001,033
2024-11-211,0351,0351,0341,0348001,034
2024-11-201,0351,0391,0341,0341,1001,034
2024-11-191,0391,0401,0331,0401,6001,040
2024-11-181,0331,0351,0331,0351,0001,035
2024-11-151,0351,0361,0341,0351,0001,035
2024-11-141,0371,0371,0361,0369001,036
2024-11-131,0351,0411,0351,0375001,037
2024-11-121,0351,0411,0351,0359001,035
2024-11-111,0371,0371,0351,0352,9001,035
2024-11-081,0381,0441,0371,0382,7001,038
2024-11-071,0391,0401,0381,0382,0001,038
2024-11-061,0411,0421,0371,0392,5001,039
2024-11-051,0421,0421,0421,0429001,042
2024-11-011,0421,0431,0401,0431,5001,043
2024-10-311,0471,0471,0421,0461,6001,046
2024-10-301,0491,0491,0431,0449001,044
2024-10-291,0401,0491,0401,0431,3001,043
2024-10-281,0361,0491,0351,0492,9001,049
2024-10-251,0421,0421,0351,0353,1001,035
2024-10-241,0431,0441,0421,0421,2001,042
2024-10-231,0491,0491,0441,0447001,044
2024-10-221,0471,0501,0441,0502,2001,050
2024-10-211,0451,0471,0411,0472,2001,047
2024-10-181,0501,0501,0441,0492,0001,049
2024-10-171,0461,0481,0421,0482,8001,048
2024-10-161,0481,0491,0471,0481,7001,048
2024-10-151,0511,0511,0461,0483,9001,048
2024-10-111,0511,0551,0511,0514,3001,051
2024-10-101,0581,0601,0561,0592,7001,059
2024-10-091,0531,0571,0531,0551,6001,055
2024-10-081,0541,0571,0511,0523,4001,052
2024-10-071,0491,0531,0491,0512,1001,051
2024-10-041,0521,0541,0491,0512,7001,051
2024-10-031,0481,0511,0481,0481,4001,048
2024-10-021,0491,0501,0481,0481,6001,048
2024-10-011,0541,0541,0491,0492001,049
2024-09-301,0471,0521,0471,0483,8001,048
2024-09-271,0491,0551,0491,0532,7001,053
2024-09-261,0551,0551,0491,0491,3001,049
2024-09-251,0521,0531,0501,0502,6001,050
2024-09-241,0631,0631,0511,0512,5001,051
2024-09-201,0471,0551,0471,0544,8001,054
2024-09-191,0581,0581,0471,0472,5001,047
2024-09-181,0531,0531,0471,0473,9001,047
2024-09-171,0511,0511,0471,0492,3001,049
2024-09-131,0581,0581,0511,0512,4001,051
2024-09-121,0571,0571,0471,0472,1001,047
2024-09-111,0521,0581,0471,0472,1001,047
2024-09-101,0521,0611,0501,0502,0001,050
2024-09-091,0501,0601,0481,0594,0001,059
2024-09-061,0661,0661,0541,0544,3001,054
2024-09-051,0801,0801,0571,06616,6001,066
2024-09-041,0591,0591,0501,0504,3001,050
2024-09-031,0531,0581,0501,0586,6001,058
2024-09-021,0541,0601,0501,0516,7001,051
2024-08-301,0531,0551,0481,0558,0001,055
2024-08-291,0341,0551,0331,05328,1001,053
2024-08-281,1041,1041,0821,09220,1001,092
2024-08-271,1021,1051,1011,1019,2001,101
2024-08-261,1031,1051,1011,1048,9001,104
2024-08-231,1041,1061,1001,1057,5001,105
2024-08-221,1071,1071,1011,1065,2001,106
2024-08-211,1071,1081,1011,1045,4001,104
2024-08-201,1101,1111,1011,1075,4001,107
2024-08-191,1111,1121,1001,1126,1001,112
2024-08-161,1021,1101,1021,1093,5001,109
2024-08-151,1071,1071,0981,1022,6001,102
2024-08-141,1051,1081,0951,1062,6001,106
2024-08-131,0971,1051,0971,1023,0001,102
2024-08-091,0931,1001,0931,0982,6001,098
2024-08-081,0901,0941,0831,0913,0001,091
2024-08-071,0811,0941,0801,0904,5001,090
2024-08-061,0951,0981,0661,08110,3001,081
2024-08-051,1001,1001,0501,09613,3001,096
2024-08-021,1131,1181,1001,10611,1001,106
2024-08-011,1151,1201,1151,1182,4001,118
2024-07-311,1231,1231,1151,1156,5001,115
2024-07-301,1211,1241,1201,1232,2001,123
2024-07-291,1221,1231,1151,1236,2001,123
2024-07-261,1211,1231,1181,1185,3001,118
2024-07-251,1221,1241,1201,1247001,124
2024-07-241,1221,1241,1201,1213,2001,121
2024-07-231,1211,1241,1211,1212,3001,121
2024-07-221,1241,1251,1201,1216,5001,121
2024-07-191,1241,1241,1221,1242,1001,124
2024-07-181,1241,1241,1221,1242,7001,124
2024-07-171,1241,1241,1231,1233,0001,123
2024-07-161,1221,1251,1201,1247,1001,124
2024-07-121,1221,1241,1221,1242,5001,124
2024-07-111,1241,1241,1211,1222,5001,122
2024-07-101,1221,1241,1221,1232,3001,123
2024-07-091,1221,1251,1221,1235001,123
2024-07-081,1221,1241,1211,1241,4001,124
2024-07-051,1221,1231,1221,1231,7001,123
2024-07-041,1211,1231,1211,1232,4001,123
2024-07-031,1221,1241,1211,1232,0001,123
2024-07-021,1221,1241,1221,1232,1001,123
2024-07-011,1221,1231,1221,1232,3001,123
2024-06-281,1231,1231,1211,1233,0001,123
2024-06-271,1221,1231,1211,1222,9001,122
2024-06-261,1221,1231,1211,1229001,122
2024-06-251,1241,1241,1211,1222,4001,122
2024-06-241,1201,1251,1201,1212,8001,121
2024-06-211,1201,1231,1201,1201,7001,120
2024-06-201,1221,1221,1221,1229001,122
2024-06-191,1211,1231,1211,1221,1001,122
2024-06-181,1241,1251,1211,1222,6001,122
2024-06-171,1231,1231,1201,1214,2001,121
2024-06-141,1201,1241,1181,1194,1001,119
2024-06-131,1211,1211,1201,1201,1001,120
2024-06-121,1201,1231,1201,1211,3001,121
2024-06-111,1211,1241,1201,1201,9001,120
2024-06-101,1201,1231,1201,1221,8001,122
2024-06-071,1191,1231,1191,1211,7001,121
2024-06-061,1201,1231,1191,1192,3001,119
2024-06-051,1181,1241,1181,1193,0001,119
2024-06-041,1221,1221,1201,1202,5001,120
2024-06-031,1191,1221,1191,1202,2001,120
2024-05-311,1251,1251,1201,1205,2001,120
2024-05-301,1251,1251,1191,1231,8001,123
2024-05-291,1221,1261,1201,1254,4001,125
2024-05-281,1251,1261,1211,1221,4001,122
2024-05-271,1251,1271,1201,1203,3001,120
2024-05-241,1251,1251,1211,1231,3001,123
2024-05-231,1241,1251,1221,1252,3001,125
2024-05-221,1211,1271,1201,1242,1001,124
2024-05-211,1211,1231,1211,1221,8001,122
2024-05-201,1261,1261,1181,1201,8001,120
2024-05-171,1191,1251,1181,1233,7001,123
2024-05-161,1201,1211,1191,1191,3001,119
2024-05-151,1191,1201,1181,1191,4001,119
2024-05-141,1181,1231,1181,1182,0001,118
2024-05-131,1191,1241,1161,11811,6001,118
2024-05-101,1201,1271,1201,1204,5001,120
2024-05-091,1191,1291,1181,1217,3001,121
2024-05-081,1221,1261,1121,11918,0001,119
2024-05-071,1221,1331,1221,1237,1001,123
2024-05-021,1261,1261,1231,1231,9001,123
2024-05-011,1161,1261,1161,1262,0001,126
2024-04-301,1231,1231,1161,1168,6001,116
2024-04-261,1301,1331,1301,1321,9001,132
2024-04-251,1281,1321,1281,1298001,129
2024-04-241,1251,1331,1251,1282,1001,128
2024-04-231,1261,1261,1241,1243,1001,124
2024-04-221,1261,1261,1261,1265001,126
2024-04-191,1251,1251,1231,1259001,125
2024-04-181,1301,1301,1251,1267001,126
2024-04-171,1301,1301,1241,1272,7001,127
2024-04-161,1281,1281,1241,1251,5001,125
2024-04-151,1281,1291,1241,1255,0001,125
2024-04-121,1261,1261,1221,1231,1001,123
2024-04-111,1221,1261,1211,1261,9001,126
2024-04-101,1191,1241,1191,1205001,120
2024-04-091,1191,1191,1191,1197001,119
2024-04-081,1201,1261,1181,1181,5001,118
2024-04-051,1221,1221,1181,1182,7001,118
2024-04-041,1251,1251,1211,1212,2001,121
2024-04-031,1231,1261,1231,1264001,126
2024-04-021,1271,1281,1241,1289001,128
2024-04-011,1221,1291,1221,1226,7001,122
2024-03-291,1331,1331,1241,1252,5001,125
2024-03-281,1481,1481,1211,1286,1001,128
2024-03-271,1291,1291,1211,1262,3001,126
2024-03-261,1201,1271,1181,1273,9001,127
2024-03-251,1101,1181,1101,1165,4001,116
2024-03-221,1111,1141,1091,1091,3001,109
2024-03-211,1091,1131,1091,1104,0001,110
2024-03-191,1091,1091,1071,1081,0001,108
2024-03-181,1061,1091,1051,1091,8001,109
2024-03-151,1091,1091,1031,1049001,104
2024-03-141,1081,1101,1031,1081,9001,108
2024-03-131,1031,1071,1031,1031,8001,103
2024-03-121,1101,1101,1061,1061,1001,106
2024-03-111,1081,1101,1061,1101,7001,110
2024-03-081,1021,1071,1011,1021,5001,102
2024-03-071,1051,1051,1011,1021,1001,102
2024-03-061,1011,1051,1001,1012,7001,101
2024-03-051,1041,1081,1011,1022,2001,102
2024-03-041,1051,1051,1031,1041,4001,104
2024-03-011,1021,1071,1021,1021,0001,102
2024-02-291,1071,1071,1051,1051,6001,105
2024-02-281,1031,1071,1001,1073,0001,107
2024-02-271,1071,1111,1061,1111,9001,111
2024-02-261,1041,1111,1041,1051,1001,105
2024-02-221,1121,1121,1051,1052,3001,105
2024-02-211,1041,1091,1041,1051,7001,105
2024-02-201,1081,1081,1031,1082,0001,108
2024-02-191,1041,1081,1041,1082,4001,108
2024-02-161,1061,1071,1051,1052,1001,105
2024-02-151,1121,1121,1071,1071,4001,107
2024-02-141,1101,1101,1071,1081,4001,108
2024-02-131,1101,1121,1071,1082,4001,108
2024-02-091,1091,1141,1081,1081,7001,108
2024-02-081,1081,1141,1081,1091,4001,109
2024-02-071,1161,1161,1051,1092,3001,109
2024-02-061,1081,1131,1021,1041,9001,104
2024-02-051,1081,1121,1021,1071,7001,107
2024-02-021,1071,1081,1041,1081,9001,108
2024-02-011,0991,1071,0991,1071,4001,107
2024-01-311,1061,1061,0991,0992,3001,099
2024-01-301,1011,1041,1011,1045001,104
2024-01-291,1061,1061,1011,1011,1001,101
2024-01-261,1071,1071,1001,1011,4001,101
2024-01-251,1001,1071,1001,1079001,107
2024-01-241,1071,1111,1001,1003,3001,100
2024-01-231,0981,1001,0981,1001,5001,100
2024-01-221,1071,1071,0981,0981,4001,098
2024-01-191,1001,1001,0951,1002,0001,100
2024-01-181,1011,1031,0991,0999001,099
2024-01-171,0991,1001,0961,1001,0001,100
2024-01-161,0971,1001,0941,0942,0001,094
2024-01-151,0911,0981,0911,0962,8001,096
2024-01-121,0901,0911,0891,0911,3001,091
2024-01-111,0911,0911,0891,0902,3001,090
2024-01-101,0901,0911,0881,0902,6001,090
2024-01-091,0891,0931,0881,0902,4001,090
2024-01-051,0831,0941,0831,0891,8001,089
2024-01-041,0761,0901,0761,0893,6001,089

分割・併合履歴 : [2013-08-28]1株→0.2株 [2001-10-26]1株→2株 [2001-02-23]1株→1.5株