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
2025-02-072,4292,4502,4132,4304,7002,430
2025-02-062,4382,4382,4132,4291,4002,429
2025-02-052,4192,4572,4112,4145,8002,414
2025-02-042,4152,4592,4002,4009,5002,400
2025-02-032,4422,4702,4002,40013,8002,400
2025-01-312,4732,4802,4252,4806,0002,480
2025-01-302,4662,4902,4602,4737,3002,473
2025-01-292,4552,4682,4552,4581,8002,458
2025-01-282,4452,4602,4402,4554,6002,455
2025-01-272,4112,4502,4112,4454,2002,445
2025-01-242,4212,4272,4032,4082,2002,408
2025-01-232,4172,4242,4012,4015,8002,401
2025-01-222,4162,4292,4162,4201,0002,420
2025-01-212,4012,4402,3982,4163,6002,416
2025-01-202,4042,4202,4002,4014,0002,401
2025-01-172,4142,4142,3952,3966,0002,396
2025-01-162,4012,4372,4012,4146,0002,414
2025-01-152,3932,4182,3922,4018,8002,401
2025-01-142,3882,4092,3882,3948,1002,394
2025-01-102,4032,4042,3862,38810,6002,388
2025-01-092,4312,4362,4002,40011,0002,400
2025-01-082,4412,4422,4312,4317,0002,431
2025-01-072,4482,4552,4402,4416,9002,441
2025-01-062,4682,4852,4492,44910,1002,449

分割・併合履歴 : [2002-09-25]1株→2株