7596 (株)魚力 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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 2,469 | 2,469 | 2,446 | 2,451 | 6,500 | 2,451 |
| 2025-03-12 | 2,448 | 2,466 | 2,448 | 2,466 | 4,100 | 2,466 |
| 2025-03-11 | 2,454 | 2,454 | 2,433 | 2,436 | 5,600 | 2,436 |
| 2025-03-10 | 2,463 | 2,468 | 2,451 | 2,455 | 4,300 | 2,455 |
| 2025-03-07 | 2,470 | 2,470 | 2,435 | 2,460 | 6,000 | 2,460 |
| 2025-03-06 | 2,450 | 2,468 | 2,450 | 2,468 | 5,200 | 2,468 |
| 2025-03-05 | 2,444 | 2,463 | 2,427 | 2,460 | 5,600 | 2,460 |
| 2025-03-04 | 2,444 | 2,460 | 2,411 | 2,427 | 5,900 | 2,427 |
| 2025-03-03 | 2,443 | 2,445 | 2,430 | 2,440 | 4,400 | 2,440 |
| 2025-02-28 | 2,423 | 2,432 | 2,402 | 2,407 | 5,000 | 2,407 |
| 2025-02-27 | 2,399 | 2,422 | 2,399 | 2,420 | 3,600 | 2,420 |
| 2025-02-26 | 2,451 | 2,451 | 2,397 | 2,399 | 15,300 | 2,399 |
| 2025-02-25 | 2,400 | 2,413 | 2,395 | 2,396 | 6,500 | 2,396 |
| 2025-02-21 | 2,410 | 2,415 | 2,401 | 2,402 | 2,600 | 2,402 |
| 2025-02-20 | 2,427 | 2,430 | 2,400 | 2,408 | 9,900 | 2,408 |
| 2025-02-19 | 2,423 | 2,443 | 2,423 | 2,430 | 3,700 | 2,430 |
| 2025-02-18 | 2,446 | 2,446 | 2,425 | 2,425 | 3,100 | 2,425 |
| 2025-02-17 | 2,425 | 2,462 | 2,425 | 2,454 | 2,200 | 2,454 |
| 2025-02-14 | 2,445 | 2,455 | 2,425 | 2,425 | 3,700 | 2,425 |
| 2025-02-13 | 2,428 | 2,447 | 2,420 | 2,445 | 4,800 | 2,445 |
| 2025-02-12 | 2,423 | 2,424 | 2,412 | 2,412 | 3,700 | 2,412 |
| 2025-02-10 | 2,414 | 2,433 | 2,414 | 2,414 | 4,700 | 2,414 |
| 2025-02-07 | 2,429 | 2,450 | 2,413 | 2,430 | 4,700 | 2,430 |
| 2025-02-06 | 2,438 | 2,438 | 2,413 | 2,429 | 1,400 | 2,429 |
| 2025-02-05 | 2,419 | 2,457 | 2,411 | 2,414 | 5,800 | 2,414 |
| 2025-02-04 | 2,415 | 2,459 | 2,400 | 2,400 | 9,500 | 2,400 |
| 2025-02-03 | 2,442 | 2,470 | 2,400 | 2,400 | 13,800 | 2,400 |
| 2025-01-31 | 2,473 | 2,480 | 2,425 | 2,480 | 6,000 | 2,480 |
| 2025-01-30 | 2,466 | 2,490 | 2,460 | 2,473 | 7,300 | 2,473 |
| 2025-01-29 | 2,455 | 2,468 | 2,455 | 2,458 | 1,800 | 2,458 |
| 2025-01-28 | 2,445 | 2,460 | 2,440 | 2,455 | 4,600 | 2,455 |
| 2025-01-27 | 2,411 | 2,450 | 2,411 | 2,445 | 4,200 | 2,445 |
| 2025-01-24 | 2,421 | 2,427 | 2,403 | 2,408 | 2,200 | 2,408 |
| 2025-01-23 | 2,417 | 2,424 | 2,401 | 2,401 | 5,800 | 2,401 |
| 2025-01-22 | 2,416 | 2,429 | 2,416 | 2,420 | 1,000 | 2,420 |
| 2025-01-21 | 2,401 | 2,440 | 2,398 | 2,416 | 3,600 | 2,416 |
| 2025-01-20 | 2,404 | 2,420 | 2,400 | 2,401 | 4,000 | 2,401 |
| 2025-01-17 | 2,414 | 2,414 | 2,395 | 2,396 | 6,000 | 2,396 |
| 2025-01-16 | 2,401 | 2,437 | 2,401 | 2,414 | 6,000 | 2,414 |
| 2025-01-15 | 2,393 | 2,418 | 2,392 | 2,401 | 8,800 | 2,401 |
| 2025-01-14 | 2,388 | 2,409 | 2,388 | 2,394 | 8,100 | 2,394 |
| 2025-01-10 | 2,403 | 2,404 | 2,386 | 2,388 | 10,600 | 2,388 |
| 2025-01-09 | 2,431 | 2,436 | 2,400 | 2,400 | 11,000 | 2,400 |
| 2025-01-08 | 2,441 | 2,442 | 2,431 | 2,431 | 7,000 | 2,431 |
| 2025-01-07 | 2,448 | 2,455 | 2,440 | 2,441 | 6,900 | 2,441 |
| 2025-01-06 | 2,468 | 2,485 | 2,449 | 2,449 | 10,100 | 2,449 |
分割・併合履歴 ： [2002-09-25]1株→2株