7443 横浜魚類(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 581 | 581 | 580 | 580 | 1,900 | 580 |
| 2024-12-05 | 581 | 590 | 581 | 581 | 3,900 | 581 |
| 2024-12-04 | 580 | 590 | 580 | 585 | 5,900 | 585 |
| 2024-12-03 | 578 | 580 | 577 | 577 | 3,000 | 577 |
| 2024-12-02 | 577 | 578 | 574 | 578 | 2,300 | 578 |
| 2024-11-29 | 575 | 577 | 574 | 577 | 3,100 | 577 |
| 2024-11-28 | 575 | 575 | 571 | 571 | 200 | 571 |
| 2024-11-27 | 570 | 575 | 569 | 575 | 2,400 | 575 |
| 2024-11-26 | 572 | 572 | 566 | 570 | 2,300 | 570 |
| 2024-11-25 | 573 | 574 | 567 | 574 | 2,900 | 574 |
| 2024-11-22 | 569 | 569 | 566 | 567 | 1,100 | 567 |
| 2024-11-21 | 565 | 568 | 565 | 565 | 1,800 | 565 |
| 2024-11-20 | 565 | 565 | 563 | 563 | 2,700 | 563 |
| 2024-11-19 | 563 | 565 | 563 | 565 | 2,000 | 565 |
| 2024-11-18 | 562 | 565 | 561 | 563 | 4,700 | 563 |
| 2024-11-15 | 563 | 565 | 560 | 562 | 4,800 | 562 |
| 2024-11-14 | 563 | 563 | 561 | 562 | 1,200 | 562 |
| 2024-11-13 | 563 | 563 | 562 | 562 | 400 | 562 |
| 2024-11-12 | 561 | 563 | 561 | 563 | 700 | 563 |
| 2024-11-11 | 561 | 562 | 560 | 562 | 2,300 | 562 |
| 2024-11-08 | 565 | 580 | 559 | 559 | 15,300 | 559 |
| 2024-11-07 | 561 | 564 | 561 | 564 | 1,300 | 564 |
| 2024-11-06 | 561 | 561 | 559 | 559 | 2,200 | 559 |
| 2024-11-05 | 560 | 563 | 560 | 561 | 500 | 561 |
| 2024-11-01 | 560 | 563 | 559 | 559 | 1,700 | 559 |
| 2024-10-31 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2024-10-30 | 559 | 559 | 559 | 559 | 1,100 | 559 |
| 2024-10-29 | 559 | 559 | 559 | 559 | 400 | 559 |
| 2024-10-28 | 558 | 560 | 558 | 559 | 1,600 | 559 |
| 2024-10-25 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2024-10-24 | 562 | 562 | 560 | 560 | 3,400 | 560 |
| 2024-10-23 | 563 | 569 | 562 | 562 | 1,300 | 562 |
| 2024-10-22 | 562 | 565 | 561 | 561 | 2,200 | 561 |
| 2024-10-21 | 562 | 562 | 562 | 562 | 300 | 562 |
| 2024-10-18 | 561 | 562 | 561 | 562 | 300 | 562 |
| 2024-10-17 | 562 | 562 | 561 | 561 | 1,200 | 561 |
| 2024-10-16 | 562 | 563 | 562 | 562 | 2,700 | 562 |
| 2024-10-15 | 565 | 565 | 562 | 562 | 1,200 | 562 |
| 2024-10-11 | 565 | 566 | 565 | 565 | 4,300 | 565 |
| 2024-10-10 | 568 | 568 | 563 | 564 | 1,400 | 564 |
| 2024-10-09 | 569 | 569 | 567 | 568 | 1,500 | 568 |
| 2024-10-08 | 567 | 567 | 564 | 565 | 1,200 | 565 |
| 2024-10-07 | 568 | 568 | 566 | 566 | 7,100 | 566 |
| 2024-10-04 | 561 | 563 | 561 | 563 | 2,400 | 563 |
| 2024-10-03 | 558 | 560 | 557 | 560 | 2,100 | 560 |
| 2024-10-02 | 556 | 558 | 556 | 557 | 2,900 | 557 |
| 2024-10-01 | 557 | 566 | 557 | 558 | 2,200 | 558 |
| 2024-09-30 | 555 | 560 | 555 | 557 | 2,500 | 557 |
| 2024-09-27 | 558 | 558 | 556 | 558 | 900 | 558 |
| 2024-09-26 | 558 | 558 | 557 | 557 | 1,700 | 557 |
| 2024-09-25 | 558 | 558 | 557 | 557 | 300 | 557 |
| 2024-09-24 | 557 | 558 | 557 | 558 | 2,100 | 558 |
| 2024-09-20 | 563 | 563 | 555 | 557 | 2,000 | 557 |
| 2024-09-19 | 557 | 563 | 557 | 563 | 1,100 | 563 |
| 2024-09-18 | 557 | 557 | 556 | 556 | 1,100 | 556 |
| 2024-09-17 | 556 | 557 | 555 | 555 | 4,000 | 555 |
| 2024-09-13 | 562 | 562 | 557 | 557 | 300 | 557 |
| 2024-09-12 | 564 | 564 | 557 | 557 | 3,300 | 557 |
| 2024-09-11 | 561 | 565 | 560 | 564 | 3,500 | 564 |
| 2024-09-10 | 559 | 565 | 559 | 565 | 1,100 | 565 |
| 2024-09-09 | 555 | 565 | 555 | 558 | 3,800 | 558 |
| 2024-09-06 | 558 | 559 | 555 | 559 | 2,300 | 559 |
| 2024-09-05 | 558 | 559 | 558 | 558 | 600 | 558 |
| 2024-09-04 | 555 | 559 | 555 | 558 | 1,700 | 558 |
| 2024-09-03 | 557 | 558 | 555 | 557 | 4,100 | 557 |
| 2024-09-02 | 561 | 561 | 556 | 556 | 2,500 | 556 |
| 2024-08-30 | 558 | 558 | 558 | 558 | 300 | 558 |
| 2024-08-29 | 559 | 559 | 559 | 559 | 2,800 | 559 |
| 2024-08-28 | 555 | 556 | 555 | 556 | 1,200 | 556 |
| 2024-08-27 | 558 | 560 | 558 | 560 | 200 | 560 |
| 2024-08-26 | 558 | 558 | 557 | 557 | 1,200 | 557 |
| 2024-08-23 | 567 | 567 | 558 | 559 | 3,300 | 559 |
| 2024-08-22 | 562 | 567 | 560 | 567 | 3,100 | 567 |
| 2024-08-21 | 565 | 565 | 561 | 562 | 1,200 | 562 |
| 2024-08-20 | 560 | 562 | 559 | 562 | 1,500 | 562 |
| 2024-08-19 | 557 | 557 | 557 | 557 | 400 | 557 |
| 2024-08-16 | 565 | 565 | 555 | 555 | 3,400 | 555 |
| 2024-08-15 | 554 | 555 | 553 | 555 | 2,300 | 555 |
| 2024-08-14 | 555 | 559 | 554 | 554 | 1,500 | 554 |
| 2024-08-13 | 551 | 560 | 551 | 554 | 3,100 | 554 |
| 2024-08-09 | 568 | 568 | 552 | 556 | 5,300 | 556 |
| 2024-08-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2024-08-07 | 559 | 561 | 551 | 551 | 3,700 | 551 |
| 2024-08-06 | 546 | 560 | 546 | 549 | 3,800 | 549 |
| 2024-08-05 | 560 | 560 | 545 | 545 | 8,200 | 545 |
| 2024-08-02 | 554 | 570 | 552 | 561 | 6,600 | 561 |
| 2024-08-01 | 563 | 569 | 563 | 569 | 1,200 | 569 |
| 2024-07-31 | 561 | 566 | 561 | 561 | 1,400 | 561 |
| 2024-07-30 | 559 | 561 | 555 | 561 | 2,200 | 561 |
| 2024-07-29 | 561 | 561 | 559 | 559 | 1,200 | 559 |
| 2024-07-26 | 557 | 562 | 557 | 561 | 1,300 | 561 |
| 2024-07-25 | 557 | 564 | 557 | 559 | 4,200 | 559 |
| 2024-07-24 | 566 | 567 | 565 | 567 | 1,700 | 567 |
| 2024-07-23 | - | - | - | 557 | - | 557 |
| 2024-07-22 | 570 | 570 | 557 | 557 | 2,400 | 557 |
| 2024-07-19 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2024-07-18 | 566 | 566 | 560 | 560 | 1,700 | 560 |
| 2024-07-17 | 555 | 570 | 555 | 570 | 5,600 | 570 |
| 2024-07-16 | 555 | 557 | 552 | 553 | 2,000 | 553 |
| 2024-07-12 | 555 | 555 | 555 | 555 | 300 | 555 |
| 2024-07-11 | 561 | 563 | 552 | 559 | 2,300 | 559 |
| 2024-07-10 | 561 | 561 | 561 | 561 | 1,100 | 561 |
| 2024-07-09 | 568 | 568 | 564 | 564 | 1,300 | 564 |
| 2024-07-08 | 557 | 568 | 557 | 564 | 4,800 | 564 |
| 2024-07-05 | 550 | 552 | 545 | 552 | 10,900 | 552 |
| 2024-07-04 | 550 | 550 | 550 | 550 | 5,700 | 550 |
| 2024-07-03 | 553 | 553 | 551 | 553 | 6,500 | 553 |
| 2024-07-02 | 555 | 555 | 554 | 554 | 400 | 554 |
| 2024-07-01 | 556 | 557 | 555 | 555 | 1,600 | 555 |
| 2024-06-28 | 557 | 558 | 557 | 558 | 1,100 | 558 |
| 2024-06-27 | 562 | 562 | 562 | 562 | 1,400 | 562 |
| 2024-06-26 | 563 | 563 | 562 | 562 | 900 | 562 |
| 2024-06-25 | 563 | 563 | 563 | 563 | 200 | 563 |
| 2024-06-24 | 562 | 568 | 562 | 568 | 2,100 | 568 |
| 2024-06-21 | 550 | 553 | 550 | 553 | 3,200 | 553 |
| 2024-06-20 | 550 | 551 | 550 | 550 | 3,900 | 550 |
| 2024-06-19 | 553 | 553 | 552 | 552 | 700 | 552 |
| 2024-06-18 | 552 | 554 | 552 | 553 | 700 | 553 |
| 2024-06-17 | 554 | 554 | 553 | 553 | 1,800 | 553 |
| 2024-06-14 | 555 | 560 | 555 | 560 | 200 | 560 |
| 2024-06-13 | 561 | 562 | 554 | 554 | 2,500 | 554 |
| 2024-06-12 | 552 | 567 | 552 | 559 | 1,600 | 559 |
| 2024-06-11 | 553 | 554 | 550 | 550 | 2,400 | 550 |
| 2024-06-10 | 552 | 553 | 552 | 553 | 500 | 553 |
| 2024-06-07 | 551 | 552 | 551 | 552 | 3,200 | 552 |
| 2024-06-06 | 560 | 561 | 553 | 553 | 1,700 | 553 |
| 2024-06-05 | 553 | 568 | 553 | 560 | 1,500 | 560 |
| 2024-06-04 | 553 | 553 | 552 | 553 | 1,300 | 553 |
| 2024-06-03 | 554 | 556 | 551 | 551 | 5,800 | 551 |
| 2024-05-31 | 556 | 561 | 553 | 553 | 2,300 | 553 |
| 2024-05-30 | 555 | 570 | 555 | 559 | 2,200 | 559 |
| 2024-05-29 | 560 | 563 | 560 | 560 | 1,300 | 560 |
| 2024-05-28 | 560 | 565 | 560 | 565 | 400 | 565 |
| 2024-05-27 | 562 | 562 | 560 | 560 | 900 | 560 |
| 2024-05-24 | 561 | 562 | 561 | 562 | 500 | 562 |
| 2024-05-23 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2024-05-22 | 568 | 568 | 561 | 562 | 1,300 | 562 |
| 2024-05-21 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2024-05-20 | 576 | 576 | 566 | 568 | 5,200 | 568 |
| 2024-05-17 | 553 | 570 | 553 | 570 | 3,100 | 570 |
| 2024-05-16 | 561 | 562 | 552 | 552 | 6,900 | 552 |
| 2024-05-15 | 565 | 565 | 562 | 562 | 1,900 | 562 |
| 2024-05-14 | 566 | 566 | 561 | 562 | 2,400 | 562 |
| 2024-05-13 | 564 | 574 | 564 | 566 | 4,500 | 566 |
| 2024-05-10 | 568 | 575 | 563 | 575 | 7,100 | 575 |
| 2024-05-09 | 566 | 569 | 562 | 564 | 4,400 | 564 |
| 2024-05-08 | 567 | 569 | 566 | 566 | 2,800 | 566 |
| 2024-05-07 | 570 | 570 | 569 | 569 | 400 | 569 |
| 2024-05-02 | 570 | 571 | 568 | 568 | 2,000 | 568 |
| 2024-05-01 | 568 | 569 | 568 | 569 | 1,400 | 569 |
| 2024-04-30 | 571 | 572 | 566 | 568 | 6,400 | 568 |
| 2024-04-26 | 574 | 582 | 573 | 577 | 3,200 | 577 |
| 2024-04-25 | 567 | 578 | 567 | 578 | 9,400 | 578 |
| 2024-04-24 | 578 | 581 | 570 | 573 | 10,500 | 573 |
| 2024-04-23 | 578 | 585 | 568 | 581 | 28,300 | 581 |
| 2024-04-22 | 572 | 578 | 570 | 578 | 2,400 | 578 |
| 2024-04-19 | 571 | 572 | 566 | 568 | 3,100 | 568 |
| 2024-04-18 | 569 | 571 | 568 | 571 | 2,800 | 571 |
| 2024-04-17 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2024-04-16 | 563 | 569 | 562 | 569 | 2,200 | 569 |
| 2024-04-15 | 566 | 566 | 561 | 563 | 2,800 | 563 |
| 2024-04-12 | 566 | 566 | 566 | 566 | 1,400 | 566 |
| 2024-04-11 | 570 | 570 | 566 | 566 | 2,800 | 566 |
| 2024-04-10 | 567 | 577 | 567 | 571 | 1,500 | 571 |
| 2024-04-09 | 569 | 569 | 566 | 566 | 2,500 | 566 |
| 2024-04-08 | 568 | 569 | 568 | 568 | 3,500 | 568 |
| 2024-04-05 | 569 | 569 | 565 | 565 | 5,800 | 565 |
| 2024-04-04 | 583 | 583 | 569 | 569 | 8,500 | 569 |
| 2024-04-03 | 573 | 585 | 573 | 577 | 5,100 | 577 |
| 2024-04-02 | 569 | 572 | 567 | 572 | 8,000 | 572 |
| 2024-04-01 | 571 | 573 | 564 | 567 | 11,100 | 567 |
| 2024-03-29 | 580 | 582 | 570 | 572 | 16,100 | 572 |
| 2024-03-28 | 586 | 596 | 575 | 580 | 53,700 | 580 |
| 2024-03-27 | 604 | 610 | 602 | 605 | 121,600 | 605 |
| 2024-03-26 | 606 | 610 | 604 | 610 | 35,800 | 610 |
| 2024-03-25 | 603 | 607 | 603 | 606 | 24,200 | 606 |
| 2024-03-22 | 602 | 605 | 600 | 602 | 15,200 | 602 |
| 2024-03-21 | 599 | 603 | 597 | 602 | 13,900 | 602 |
| 2024-03-19 | 603 | 603 | 597 | 600 | 11,300 | 600 |
| 2024-03-18 | 600 | 603 | 596 | 603 | 9,400 | 603 |
| 2024-03-15 | 596 | 605 | 595 | 604 | 5,500 | 604 |
| 2024-03-14 | 591 | 598 | 591 | 598 | 6,900 | 598 |
| 2024-03-13 | 594 | 605 | 593 | 598 | 3,600 | 598 |
| 2024-03-12 | 597 | 599 | 595 | 595 | 4,100 | 595 |
| 2024-03-11 | 600 | 607 | 599 | 599 | 10,200 | 599 |
| 2024-03-08 | 597 | 604 | 597 | 604 | 10,700 | 604 |
| 2024-03-07 | 596 | 601 | 595 | 600 | 10,000 | 600 |
| 2024-03-06 | 600 | 600 | 596 | 596 | 4,100 | 596 |
| 2024-03-05 | 595 | 600 | 595 | 600 | 4,600 | 600 |
| 2024-03-04 | 597 | 600 | 597 | 599 | 8,500 | 599 |
| 2024-03-01 | 597 | 600 | 595 | 599 | 9,300 | 599 |
| 2024-02-29 | 595 | 598 | 590 | 598 | 3,400 | 598 |
| 2024-02-28 | 590 | 597 | 587 | 595 | 7,800 | 595 |
| 2024-02-27 | 588 | 591 | 585 | 585 | 5,400 | 585 |
| 2024-02-26 | 606 | 606 | 584 | 587 | 12,200 | 587 |
| 2024-02-22 | 605 | 605 | 595 | 600 | 7,400 | 600 |
| 2024-02-21 | 603 | 608 | 595 | 595 | 5,100 | 595 |
| 2024-02-20 | 596 | 612 | 596 | 603 | 8,900 | 603 |
| 2024-02-19 | 589 | 594 | 589 | 594 | 2,300 | 594 |
| 2024-02-16 | 590 | 590 | 587 | 587 | 1,500 | 587 |
| 2024-02-15 | 590 | 590 | 585 | 587 | 1,700 | 587 |
| 2024-02-14 | 590 | 590 | 585 | 585 | 700 | 585 |
| 2024-02-13 | 589 | 598 | 582 | 589 | 6,400 | 589 |
| 2024-02-09 | 589 | 599 | 579 | 581 | 25,800 | 581 |
| 2024-02-08 | 605 | 613 | 600 | 602 | 14,100 | 602 |
| 2024-02-07 | 603 | 605 | 597 | 605 | 11,800 | 605 |
| 2024-02-06 | 597 | 602 | 596 | 602 | 6,800 | 602 |
| 2024-02-05 | 594 | 596 | 592 | 595 | 7,000 | 595 |
| 2024-02-02 | 590 | 593 | 589 | 589 | 2,700 | 589 |
| 2024-02-01 | 584 | 587 | 583 | 587 | 5,400 | 587 |
| 2024-01-31 | 580 | 585 | 576 | 581 | 5,500 | 581 |
| 2024-01-30 | 576 | 582 | 576 | 582 | 4,500 | 582 |
| 2024-01-29 | 576 | 578 | 576 | 576 | 4,600 | 576 |
| 2024-01-26 | 578 | 582 | 578 | 578 | 5,300 | 578 |
| 2024-01-25 | 576 | 581 | 576 | 581 | 5,500 | 581 |
| 2024-01-24 | 577 | 580 | 577 | 579 | 5,200 | 579 |
| 2024-01-23 | 577 | 580 | 577 | 579 | 3,300 | 579 |
| 2024-01-22 | 580 | 582 | 577 | 577 | 6,200 | 577 |
| 2024-01-19 | 577 | 579 | 577 | 577 | 5,800 | 577 |
| 2024-01-18 | 579 | 580 | 576 | 579 | 4,000 | 579 |
| 2024-01-17 | 579 | 579 | 576 | 578 | 2,100 | 578 |
| 2024-01-16 | 578 | 579 | 575 | 575 | 2,600 | 575 |
| 2024-01-15 | 573 | 580 | 573 | 578 | 3,900 | 578 |
| 2024-01-12 | 573 | 573 | 569 | 573 | 3,000 | 573 |
| 2024-01-11 | 573 | 573 | 569 | 573 | 800 | 573 |
| 2024-01-10 | 566 | 575 | 566 | 574 | 6,000 | 574 |
| 2024-01-09 | 572 | 575 | 565 | 572 | 5,400 | 572 |
| 2024-01-05 | 566 | 572 | 565 | 572 | 7,000 | 572 |
| 2024-01-04 | 563 | 565 | 563 | 565 | 1,400 | 565 |
分割・併合履歴 ： なし
