5891 (株)魁力屋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,838 | 1,845 | 1,824 | 1,824 | 17,100 | 1,824 |
| 2025-09-02 | 1,851 | 1,862 | 1,831 | 1,835 | 15,900 | 1,835 |
| 2025-09-01 | 1,851 | 1,874 | 1,840 | 1,855 | 24,400 | 1,855 |
| 2025-08-29 | 1,867 | 1,872 | 1,854 | 1,858 | 38,500 | 1,858 |
| 2025-08-28 | 1,893 | 1,893 | 1,857 | 1,867 | 51,100 | 1,867 |
| 2025-08-27 | 1,914 | 1,915 | 1,890 | 1,896 | 29,300 | 1,896 |
| 2025-08-26 | 1,941 | 1,941 | 1,912 | 1,914 | 30,400 | 1,914 |
| 2025-08-25 | 1,980 | 1,980 | 1,936 | 1,940 | 25,300 | 1,940 |
| 2025-08-22 | 1,941 | 1,970 | 1,938 | 1,970 | 13,300 | 1,970 |
| 2025-08-21 | 1,920 | 1,955 | 1,911 | 1,941 | 16,100 | 1,941 |
| 2025-08-20 | 1,940 | 1,940 | 1,915 | 1,921 | 15,800 | 1,921 |
| 2025-08-19 | 1,951 | 1,951 | 1,934 | 1,935 | 9,900 | 1,935 |
| 2025-08-18 | 1,910 | 1,950 | 1,910 | 1,940 | 33,500 | 1,940 |
| 2025-08-15 | 1,891 | 1,964 | 1,891 | 1,910 | 92,000 | 1,910 |
| 2025-08-14 | 1,997 | 2,021 | 1,966 | 2,021 | 68,900 | 2,021 |
| 2025-08-13 | 1,963 | 1,977 | 1,943 | 1,976 | 16,800 | 1,976 |
| 2025-08-12 | 1,960 | 1,966 | 1,944 | 1,950 | 18,000 | 1,950 |
| 2025-08-08 | 1,962 | 1,962 | 1,927 | 1,942 | 25,400 | 1,942 |
| 2025-08-07 | 1,968 | 1,968 | 1,946 | 1,950 | 17,400 | 1,950 |
| 2025-08-06 | 1,986 | 2,000 | 1,960 | 1,968 | 19,500 | 1,968 |
| 2025-08-05 | 1,986 | 2,007 | 1,976 | 1,980 | 13,700 | 1,980 |
| 2025-08-04 | 1,982 | 1,993 | 1,968 | 1,986 | 10,800 | 1,986 |
| 2025-08-01 | 2,000 | 2,025 | 1,991 | 1,999 | 9,100 | 1,999 |
| 2025-07-31 | 1,977 | 2,001 | 1,977 | 2,000 | 5,400 | 2,000 |
| 2025-07-30 | 1,978 | 1,990 | 1,975 | 1,989 | 3,500 | 1,989 |
| 2025-07-29 | 1,991 | 2,000 | 1,975 | 1,978 | 15,900 | 1,978 |
| 2025-07-28 | 2,019 | 2,026 | 2,001 | 2,024 | 9,700 | 2,024 |
| 2025-07-25 | 2,011 | 2,027 | 1,999 | 2,019 | 8,800 | 2,019 |
| 2025-07-24 | 1,960 | 2,025 | 1,960 | 2,009 | 14,000 | 2,009 |
| 2025-07-23 | 1,951 | 1,979 | 1,946 | 1,961 | 14,000 | 1,961 |
| 2025-07-22 | 1,970 | 1,987 | 1,946 | 1,953 | 16,500 | 1,953 |
| 2025-07-18 | 2,011 | 2,012 | 1,964 | 1,970 | 26,400 | 1,970 |
| 2025-07-17 | 2,023 | 2,045 | 2,011 | 2,011 | 7,600 | 2,011 |
| 2025-07-16 | 1,998 | 2,020 | 1,981 | 2,017 | 8,600 | 2,017 |
| 2025-07-15 | 2,011 | 2,019 | 1,991 | 1,998 | 8,800 | 1,998 |
| 2025-07-14 | 2,045 | 2,050 | 1,987 | 1,998 | 20,100 | 1,998 |
| 2025-07-11 | 2,033 | 2,065 | 2,030 | 2,040 | 12,500 | 2,040 |
| 2025-07-10 | 2,019 | 2,050 | 2,002 | 2,026 | 9,100 | 2,026 |
| 2025-07-09 | 1,953 | 2,027 | 1,950 | 2,020 | 14,300 | 2,020 |
| 2025-07-08 | 1,923 | 1,960 | 1,923 | 1,931 | 8,700 | 1,931 |
| 2025-07-07 | 1,903 | 1,949 | 1,903 | 1,933 | 8,700 | 1,933 |
| 2025-07-04 | 1,945 | 1,966 | 1,904 | 1,908 | 14,800 | 1,908 |
| 2025-07-03 | 1,955 | 1,967 | 1,925 | 1,925 | 11,200 | 1,925 |
| 2025-07-02 | 2,000 | 2,000 | 1,950 | 1,960 | 17,400 | 1,960 |
| 2025-07-01 | 2,010 | 2,011 | 1,990 | 1,998 | 9,800 | 1,998 |
| 2025-06-30 | 2,014 | 2,030 | 2,004 | 2,008 | 15,500 | 2,008 |
| 2025-06-27 | 2,030 | 2,041 | 2,000 | 2,004 | 22,800 | 2,004 |
| 2025-06-26 | 2,058 | 2,070 | 2,050 | 2,050 | 16,700 | 2,050 |
| 2025-06-25 | 2,113 | 2,115 | 2,056 | 2,061 | 17,000 | 2,061 |
| 2025-06-24 | 2,100 | 2,145 | 2,085 | 2,116 | 16,100 | 2,116 |
| 2025-06-23 | 2,079 | 2,100 | 2,050 | 2,100 | 16,600 | 2,100 |
| 2025-06-20 | 2,098 | 2,152 | 2,051 | 2,079 | 28,700 | 2,079 |
| 2025-06-19 | 1,995 | 2,106 | 1,995 | 2,071 | 38,100 | 2,071 |
| 2025-06-18 | 2,003 | 2,020 | 1,987 | 1,992 | 31,100 | 1,992 |
| 2025-06-17 | 2,038 | 2,049 | 2,003 | 2,003 | 31,000 | 2,003 |
| 2025-06-16 | 2,076 | 2,100 | 2,000 | 2,039 | 50,400 | 2,039 |
| 2025-06-13 | 2,165 | 2,165 | 2,076 | 2,086 | 41,800 | 2,086 |
| 2025-06-12 | 2,156 | 2,195 | 2,121 | 2,131 | 67,000 | 2,131 |
| 2025-06-11 | 2,001 | 2,178 | 2,001 | 2,118 | 105,700 | 2,118 |
| 2025-06-10 | 2,055 | 2,066 | 1,990 | 2,001 | 55,200 | 2,001 |
| 2025-06-09 | 1,960 | 2,030 | 1,940 | 2,014 | 42,500 | 2,014 |
| 2025-06-06 | 1,901 | 1,952 | 1,890 | 1,912 | 21,900 | 1,912 |
| 2025-06-05 | 1,950 | 1,960 | 1,880 | 1,901 | 43,500 | 1,901 |
| 2025-06-04 | 1,860 | 1,947 | 1,850 | 1,930 | 72,700 | 1,930 |
| 2025-06-03 | 1,838 | 1,838 | 1,805 | 1,805 | 4,500 | 1,805 |
| 2025-06-02 | 1,830 | 1,841 | 1,816 | 1,820 | 10,700 | 1,820 |
| 2025-05-30 | 1,823 | 1,826 | 1,813 | 1,821 | 3,600 | 1,821 |
| 2025-05-29 | 1,802 | 1,824 | 1,802 | 1,823 | 2,900 | 1,823 |
| 2025-05-28 | 1,807 | 1,814 | 1,800 | 1,802 | 3,500 | 1,802 |
| 2025-05-27 | 1,782 | 1,807 | 1,782 | 1,807 | 4,100 | 1,807 |
| 2025-05-26 | 1,762 | 1,810 | 1,762 | 1,785 | 20,700 | 1,785 |
| 2025-05-23 | 1,785 | 1,822 | 1,785 | 1,802 | 10,900 | 1,802 |
| 2025-05-22 | 1,802 | 1,810 | 1,788 | 1,788 | 10,200 | 1,788 |
| 2025-05-21 | 1,807 | 1,835 | 1,801 | 1,812 | 12,100 | 1,812 |
| 2025-05-20 | 1,800 | 1,803 | 1,781 | 1,803 | 8,000 | 1,803 |
| 2025-05-19 | 1,800 | 1,805 | 1,760 | 1,805 | 13,000 | 1,805 |
| 2025-05-16 | 1,788 | 1,848 | 1,703 | 1,793 | 48,800 | 1,793 |
| 2025-05-15 | 1,829 | 1,838 | 1,806 | 1,821 | 22,300 | 1,821 |
| 2025-05-14 | 1,820 | 1,823 | 1,798 | 1,823 | 7,000 | 1,823 |
| 2025-05-13 | 1,806 | 1,819 | 1,798 | 1,814 | 9,500 | 1,814 |
| 2025-05-12 | 1,816 | 1,824 | 1,801 | 1,802 | 13,900 | 1,802 |
| 2025-05-09 | 1,770 | 1,805 | 1,770 | 1,786 | 6,300 | 1,786 |
| 2025-05-08 | 1,777 | 1,796 | 1,765 | 1,770 | 5,800 | 1,770 |
| 2025-05-07 | 1,774 | 1,785 | 1,760 | 1,767 | 4,100 | 1,767 |
| 2025-05-02 | 1,760 | 1,775 | 1,752 | 1,753 | 4,600 | 1,753 |
| 2025-05-01 | 1,767 | 1,779 | 1,760 | 1,760 | 2,600 | 1,760 |
| 2025-04-30 | 1,791 | 1,791 | 1,765 | 1,773 | 3,500 | 1,773 |
| 2025-04-28 | 1,782 | 1,782 | 1,758 | 1,780 | 11,000 | 1,780 |
| 2025-04-25 | 1,798 | 1,806 | 1,773 | 1,774 | 4,000 | 1,774 |
| 2025-04-24 | 1,795 | 1,810 | 1,790 | 1,791 | 8,900 | 1,791 |
| 2025-04-23 | 1,808 | 1,808 | 1,788 | 1,795 | 5,900 | 1,795 |
| 2025-04-22 | 1,808 | 1,815 | 1,760 | 1,814 | 10,600 | 1,814 |
| 2025-04-21 | 1,726 | 1,810 | 1,723 | 1,810 | 21,000 | 1,810 |
| 2025-04-18 | 1,720 | 1,725 | 1,709 | 1,715 | 5,300 | 1,715 |
| 2025-04-17 | 1,693 | 1,720 | 1,693 | 1,720 | 4,500 | 1,720 |
| 2025-04-16 | 1,693 | 1,717 | 1,693 | 1,693 | 4,700 | 1,693 |
| 2025-04-15 | 1,718 | 1,731 | 1,682 | 1,693 | 10,100 | 1,693 |
| 2025-04-14 | 1,712 | 1,715 | 1,701 | 1,704 | 5,300 | 1,704 |
| 2025-04-11 | 1,650 | 1,698 | 1,631 | 1,698 | 6,500 | 1,698 |
| 2025-04-10 | 1,677 | 1,700 | 1,646 | 1,654 | 14,600 | 1,654 |
| 2025-04-09 | 1,633 | 1,633 | 1,594 | 1,599 | 6,500 | 1,599 |
| 2025-04-08 | 1,581 | 1,649 | 1,575 | 1,638 | 11,100 | 1,638 |
| 2025-04-07 | 1,550 | 1,571 | 1,480 | 1,501 | 44,800 | 1,501 |
| 2025-04-04 | 1,667 | 1,667 | 1,614 | 1,638 | 28,300 | 1,638 |
| 2025-04-03 | 1,692 | 1,709 | 1,666 | 1,681 | 22,700 | 1,681 |
| 2025-04-02 | 1,718 | 1,728 | 1,706 | 1,712 | 15,900 | 1,712 |
| 2025-04-01 | 1,738 | 1,740 | 1,720 | 1,720 | 12,600 | 1,720 |
| 2025-03-31 | 1,758 | 1,762 | 1,738 | 1,738 | 14,400 | 1,738 |
| 2025-03-28 | 1,747 | 1,770 | 1,745 | 1,770 | 13,400 | 1,770 |
| 2025-03-27 | 1,737 | 1,766 | 1,731 | 1,747 | 11,300 | 1,747 |
| 2025-03-26 | 1,753 | 1,763 | 1,736 | 1,736 | 17,000 | 1,736 |
| 2025-03-25 | 1,760 | 1,769 | 1,753 | 1,757 | 7,400 | 1,757 |
| 2025-03-24 | 1,762 | 1,775 | 1,762 | 1,762 | 2,300 | 1,762 |
| 2025-03-21 | 1,747 | 1,775 | 1,747 | 1,762 | 6,300 | 1,762 |
| 2025-03-19 | 1,771 | 1,780 | 1,701 | 1,733 | 21,600 | 1,733 |
| 2025-03-18 | 1,778 | 1,782 | 1,750 | 1,776 | 11,600 | 1,776 |
| 2025-03-17 | 1,778 | 1,790 | 1,778 | 1,784 | 3,700 | 1,784 |
| 2025-03-14 | 1,778 | 1,798 | 1,763 | 1,776 | 7,500 | 1,776 |
| 2025-03-13 | 1,780 | 1,781 | 1,758 | 1,777 | 6,200 | 1,777 |
| 2025-03-12 | 1,753 | 1,774 | 1,749 | 1,774 | 11,300 | 1,774 |
| 2025-03-11 | 1,738 | 1,748 | 1,721 | 1,748 | 7,300 | 1,748 |
| 2025-03-10 | 1,748 | 1,758 | 1,735 | 1,752 | 5,000 | 1,752 |
| 2025-03-07 | 1,738 | 1,755 | 1,734 | 1,745 | 5,000 | 1,745 |
| 2025-03-06 | 1,769 | 1,769 | 1,746 | 1,757 | 6,800 | 1,757 |
| 2025-03-05 | 1,711 | 1,742 | 1,711 | 1,742 | 5,900 | 1,742 |
| 2025-03-04 | 1,710 | 1,719 | 1,710 | 1,711 | 10,200 | 1,711 |
| 2025-03-03 | 1,723 | 1,725 | 1,708 | 1,711 | 5,300 | 1,711 |
| 2025-02-28 | 1,729 | 1,745 | 1,711 | 1,715 | 15,100 | 1,715 |
| 2025-02-27 | 1,721 | 1,763 | 1,721 | 1,758 | 8,900 | 1,758 |
| 2025-02-26 | 1,743 | 1,768 | 1,702 | 1,726 | 11,500 | 1,726 |
| 2025-02-25 | 1,770 | 1,770 | 1,742 | 1,743 | 10,000 | 1,743 |
| 2025-02-21 | 1,810 | 1,829 | 1,761 | 1,761 | 16,200 | 1,761 |
| 2025-02-20 | 1,834 | 1,860 | 1,822 | 1,826 | 13,300 | 1,826 |
| 2025-02-19 | 1,835 | 1,864 | 1,802 | 1,856 | 18,100 | 1,856 |
| 2025-02-18 | 1,875 | 1,898 | 1,842 | 1,842 | 26,200 | 1,842 |
| 2025-02-17 | 1,864 | 1,875 | 1,831 | 1,875 | 40,100 | 1,875 |
| 2025-02-14 | 1,809 | 1,859 | 1,800 | 1,859 | 45,900 | 1,859 |
| 2025-02-13 | 1,799 | 1,806 | 1,785 | 1,806 | 8,500 | 1,806 |
| 2025-02-12 | 1,803 | 1,803 | 1,780 | 1,788 | 7,300 | 1,788 |
| 2025-02-10 | 1,794 | 1,799 | 1,780 | 1,798 | 7,800 | 1,798 |
| 2025-02-07 | 1,738 | 1,800 | 1,738 | 1,770 | 12,600 | 1,770 |
| 2025-02-06 | 1,747 | 1,759 | 1,738 | 1,738 | 3,600 | 1,738 |
| 2025-02-05 | 1,758 | 1,769 | 1,741 | 1,750 | 4,000 | 1,750 |
| 2025-02-04 | 1,733 | 1,757 | 1,733 | 1,754 | 3,400 | 1,754 |
| 2025-02-03 | 1,768 | 1,768 | 1,730 | 1,733 | 5,600 | 1,733 |
| 2025-01-31 | 1,772 | 1,772 | 1,754 | 1,754 | 6,500 | 1,754 |
| 2025-01-30 | 1,788 | 1,790 | 1,766 | 1,772 | 6,000 | 1,772 |
| 2025-01-29 | 1,789 | 1,789 | 1,766 | 1,780 | 5,100 | 1,780 |
| 2025-01-28 | 1,780 | 1,789 | 1,759 | 1,789 | 7,400 | 1,789 |
| 2025-01-27 | 1,750 | 1,780 | 1,741 | 1,762 | 14,100 | 1,762 |
| 2025-01-24 | 1,721 | 1,750 | 1,721 | 1,735 | 11,600 | 1,735 |
| 2025-01-23 | 1,693 | 1,744 | 1,690 | 1,721 | 16,300 | 1,721 |
| 2025-01-22 | 1,688 | 1,704 | 1,688 | 1,693 | 5,400 | 1,693 |
| 2025-01-21 | 1,697 | 1,704 | 1,681 | 1,686 | 5,400 | 1,686 |
| 2025-01-20 | 1,688 | 1,708 | 1,675 | 1,693 | 15,100 | 1,693 |
| 2025-01-17 | 1,675 | 1,682 | 1,643 | 1,682 | 13,600 | 1,682 |
| 2025-01-16 | 1,667 | 1,681 | 1,658 | 1,668 | 11,400 | 1,668 |
| 2025-01-15 | 1,649 | 1,665 | 1,600 | 1,663 | 27,100 | 1,663 |
| 2025-01-14 | 1,702 | 1,702 | 1,620 | 1,641 | 50,100 | 1,641 |
| 2025-01-10 | 1,712 | 1,722 | 1,701 | 1,702 | 18,600 | 1,702 |
| 2025-01-09 | 1,784 | 1,784 | 1,715 | 1,725 | 40,500 | 1,725 |
| 2025-01-08 | 1,771 | 1,789 | 1,762 | 1,780 | 9,400 | 1,780 |
| 2025-01-07 | 1,779 | 1,780 | 1,756 | 1,778 | 11,100 | 1,778 |
| 2025-01-06 | 1,797 | 1,798 | 1,758 | 1,760 | 14,000 | 1,760 |
分割・併合履歴 ： なし