5891 (株)魁力屋 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
2024-10-031,8251,8371,8161,81613,0001,816
2024-10-021,8461,8811,8141,81629,3001,816
2024-10-011,8751,9201,8751,87511,7001,875
2024-09-301,8981,9491,8791,88321,7001,883
2024-09-271,8881,9561,8851,93839,9001,938
2024-09-261,8101,8881,7941,88839,3001,888
2024-09-251,8441,8651,8181,82124,9001,821
2024-09-241,8551,8781,8241,85442,5001,854
2024-09-201,8321,8541,8091,84029,4001,840
2024-09-191,7911,8221,7801,82038,5001,820
2024-09-181,8431,8461,7831,78384,9001,783
2024-09-171,9101,9281,8441,85028,7001,850
2024-09-131,8921,9391,8911,92222,3001,922
2024-09-121,9001,9011,8431,89228,2001,892
2024-09-111,8741,9121,8561,89827,9001,898
2024-09-101,8511,9181,8511,88015,6001,880
2024-09-091,8601,8831,8301,85127,6001,851
2024-09-061,9511,9511,8921,89225,7001,892
2024-09-052,0002,0151,9291,94225,5001,942
2024-09-041,9552,0281,9281,97048,6001,970
2024-09-031,9492,0051,9422,00524,3002,005
2024-09-021,9972,0131,9401,94442,5001,944
2024-08-302,0022,0161,9862,00315,0002,003
2024-08-291,9982,0251,9972,01414,5002,014
2024-08-282,0092,0101,9851,99618,3001,996
2024-08-272,0082,0431,9902,04333,8002,043
2024-08-262,0302,0502,0002,00814,9002,008
2024-08-232,0482,0482,0052,04813,3002,048
2024-08-222,0802,1002,0482,04816,0002,048
2024-08-212,1392,1502,0702,07018,4002,070
2024-08-202,0892,1382,0512,13318,8002,133
2024-08-192,1302,1442,0372,05936,4002,059
2024-08-161,9922,1081,9522,08091,1002,080
2024-08-152,1552,1551,9811,989121,6001,989
2024-08-142,1062,1872,1002,13662,9002,136
2024-08-132,0242,1262,0242,10619,6002,106
2024-08-091,9732,0491,9731,9967,9001,996
2024-08-081,9392,0301,9391,9706,3001,970
2024-08-071,9042,0391,9041,97831,2001,978
2024-08-061,9501,9581,8191,90461,0001,904
2024-08-051,8141,9211,6951,750110,4001,750
2024-08-022,0082,0401,9691,97284,5001,972
2024-08-012,0892,0892,0472,05825,7002,058
2024-07-312,0692,1112,0522,10026,1002,100
2024-07-302,1052,1092,0682,09736,2002,097
2024-07-292,1162,1552,0932,15514,9002,155
2024-07-262,1382,1452,0952,09518,1002,095
2024-07-252,1022,1492,0932,14920,6002,149
2024-07-242,1392,1742,0992,14823,3002,148
2024-07-232,1432,1852,1402,15531,9002,155
2024-07-222,1702,1732,1202,14452,3002,144
2024-07-192,2302,2302,1652,19355,2002,193
2024-07-182,2282,2552,2142,22026,3002,220
2024-07-172,2782,2842,2342,24120,3002,241
2024-07-162,3002,3002,2492,27826,4002,278
2024-07-122,2872,3402,2872,30622,3002,306
2024-07-112,2512,3052,2512,30321,8002,303
2024-07-102,2592,2622,2242,24136,9002,241
2024-07-092,2652,2942,2602,2617,3002,261
2024-07-082,3102,3102,2562,26524,3002,265
2024-07-052,3202,3202,2912,29717,8002,297
2024-07-042,3252,3442,3062,31418,0002,314
2024-07-032,3532,3572,3242,3249,8002,324
2024-07-022,3572,3572,3262,33816,1002,338
2024-07-012,3362,3702,3142,35716,2002,357
2024-06-282,3592,3592,2902,33429,3002,334
2024-06-272,4002,4292,3552,35516,1002,355
2024-06-262,4202,4372,3882,40714,8002,407
2024-06-252,3852,4442,3832,42021,7002,420
2024-06-242,3942,4082,3602,39611,0002,396
2024-06-212,3662,4152,3662,37516,7002,375
2024-06-202,3552,4032,3372,36524,5002,365
2024-06-192,4392,4432,3512,35137,6002,351
2024-06-182,3702,4402,3382,43934,3002,439
2024-06-172,3162,4492,3002,37868,0002,378
2024-06-142,3292,3292,2682,27217,3002,272
2024-06-132,3372,3452,2672,29118,8002,291
2024-06-122,3462,4082,3372,33721,3002,337
2024-06-112,3372,3722,3152,34619,1002,346
2024-06-102,2832,3372,2612,33718,0002,337
2024-06-072,2742,2802,2502,27312,6002,273
2024-06-062,2802,2812,2202,25515,1002,255
2024-06-052,3102,3102,2522,27322,6002,273
2024-06-042,2852,3222,2752,30532,7002,305
2024-06-032,2542,2942,2492,27534,7002,275
2024-05-312,1602,2222,1602,22220,3002,222
2024-05-302,1852,2032,1502,17639,0002,176
2024-05-292,2732,3012,2102,21044,7002,210
2024-05-282,3002,3492,2562,27831,0002,278
2024-05-272,2552,2932,2252,28334,5002,283
2024-05-242,2752,2932,2402,25572,6002,255
2024-05-232,3782,4112,3102,31692,4002,316
2024-05-222,4282,4432,3712,39244,5002,392
2024-05-212,4822,5182,4122,42961,7002,429
2024-05-202,4772,5602,4532,47762,9002,477
2024-05-172,5172,5462,4202,46099,0002,460
2024-05-162,5372,6132,4302,558149,2002,558
2024-05-152,8202,8382,7152,73766,3002,737
2024-05-142,7902,8212,7692,81038,7002,810
2024-05-132,8302,8602,7412,77339,9002,773
2024-05-102,8662,9022,7672,83041,2002,830
2024-05-092,9682,9892,8362,89445,1002,894
2024-05-082,8862,9982,8482,96985,4002,969
2024-05-072,8962,8962,8312,83615,6002,836
2024-05-022,7722,8602,7642,80120,6002,801
2024-05-012,8622,8622,7352,75524,9002,755
2024-04-302,7702,8542,7562,81625,6002,816
2024-04-262,7202,7692,7002,74819,8002,748
2024-04-252,7652,7662,7012,70118,6002,701
2024-04-242,7352,8242,7212,78832,8002,788
2024-04-232,7272,7342,6692,70120,4002,701
2024-04-222,7312,7732,6762,72727,8002,727
2024-04-192,8152,8752,6552,70544,0002,705
2024-04-182,7522,8572,7312,83147,5002,831
2024-04-172,9922,9932,7302,773121,2002,773
2024-04-162,8753,1402,8752,992114,4002,992
2024-04-152,8802,9492,8722,87524,8002,875
2024-04-122,8982,9232,8502,88347,3002,883
2024-04-112,9542,9682,8772,89853,8002,898
2024-04-103,0103,0552,9852,98520,3002,985
2024-04-093,0203,0902,9963,02033,9003,020
2024-04-082,9633,0702,9193,02058,6003,020
2024-04-053,0303,0652,9342,94266,4002,942
2024-04-043,1453,1453,0253,03558,8003,035
2024-04-033,1253,1653,0753,11562,3003,115
2024-04-023,1953,2653,1253,12541,6003,125
2024-04-013,2503,3153,1653,19550,8003,195
2024-03-293,2753,3703,2453,25056,5003,250
2024-03-283,4103,4503,2303,27599,5003,275
2024-03-273,3253,4453,3103,38578,6003,385
2024-03-263,3153,3553,2603,34058,6003,340
2024-03-253,3403,4003,2453,31566,4003,315
2024-03-223,3253,4003,2403,34594,0003,345
2024-03-213,5003,5353,3403,355140,2003,355
2024-03-193,3053,4403,2703,420122,7003,420
2024-03-183,4053,4453,1703,320102,4003,320
2024-03-153,2303,3503,2103,340115,5003,340
2024-03-143,1803,2553,0603,130105,1003,130
2024-03-133,2603,3453,1003,145119,7003,145
2024-03-123,0653,3003,0503,255184,9003,255
2024-03-112,9703,1952,9053,085113,5003,085
2024-03-083,0853,1702,9903,035160,5003,035
2024-03-072,8533,0352,8353,015277,5003,015
2024-03-062,6342,8102,6232,75394,8002,753
2024-03-052,6852,7102,6022,65036,9002,650
2024-03-042,6532,7262,6532,66666,2002,666
2024-03-012,7562,8072,6532,65375,7002,653
2024-02-292,9642,9712,7402,755195,3002,755
2024-02-282,6503,0552,6502,985526,8002,985
2024-02-272,5262,6402,4452,625149,9002,625
2024-02-262,4102,5872,4102,535180,1002,535
2024-02-222,4732,4752,3902,40064,8002,400
2024-02-212,4512,5092,3832,437127,0002,437
2024-02-202,4312,4902,4262,44085,5002,440
2024-02-192,3432,4802,3192,386129,7002,386
2024-02-162,3912,3912,2622,310171,2002,310
2024-02-152,4352,4502,1912,403470,6002,403
2024-02-142,5002,6882,4802,635223,0002,635
2024-02-132,5992,6242,5082,522111,0002,522
2024-02-092,4462,5732,4132,55391,4002,553
2024-02-082,4052,4962,3162,446131,5002,446
2024-02-072,5222,5402,4012,411126,5002,411
2024-02-062,5002,5242,4432,494104,8002,494
2024-02-052,6822,6822,4622,526209,0002,526
2024-02-022,7052,7092,6102,64089,2002,640
2024-02-012,7412,7902,6502,700134,5002,700
2024-01-312,7802,8732,6872,788180,2002,788
2024-01-302,5942,8202,5612,790241,6002,790
2024-01-292,6252,6352,5332,57374,2002,573
2024-01-262,6302,6662,5672,60889,3002,608
2024-01-252,6802,6812,5952,641120,1002,641
2024-01-242,7142,7602,6042,695140,9002,695
2024-01-232,7002,8282,6982,716292,9002,716
2024-01-222,6322,7002,5902,700200,8002,700
2024-01-192,5492,6772,5152,614340,5002,614
2024-01-182,4492,5662,3702,566362,2002,566
2024-01-172,3592,4052,2702,390225,9002,390
2024-01-162,2302,3782,2052,325246,3002,325
2024-01-152,2202,2302,1662,186162,2002,186
2024-01-122,3012,3832,2302,237254,6002,237
2024-01-112,3792,4102,2332,326324,0002,326
2024-01-102,5442,5482,3272,358803,5002,358
2024-01-092,2302,4622,2282,455618,7002,455
2024-01-052,2822,3792,2102,230471,6002,230
2024-01-042,1602,3402,1202,279812,1002,279

分割・併合履歴 : なし