1. HOME >
  2. 株価時系列 >
  3. 7596 >
  4. 2019年

7596 (株)魚力 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5841,5871,5801,5803,2001,580
2019-12-271,5791,5951,5791,5843,6001,584
2019-12-261,5711,5791,5641,5795,6001,579
2019-12-251,5771,5841,5641,5656,4001,565
2019-12-241,5831,5861,5791,5827,1001,582
2019-12-231,5781,5851,5781,5832,6001,583
2019-12-201,5801,5851,5711,5826,4001,582
2019-12-191,5721,5771,5681,5736,9001,573
2019-12-181,5711,5721,5601,5716,0001,571
2019-12-171,5621,5711,5621,5716,4001,571
2019-12-161,5691,5691,5511,5617,3001,561
2019-12-131,5641,5711,5591,56310,8001,563
2019-12-121,5711,5731,5561,55610,2001,556
2019-12-111,5591,5651,5491,5657,6001,565
2019-12-101,5611,5631,5561,5565,9001,556
2019-12-091,5651,5651,5541,5615,7001,561
2019-12-061,5421,5541,5421,5536,0001,553
2019-12-051,5391,5501,5371,54811,4001,548
2019-12-041,5341,5371,5261,5325,8001,532
2019-12-031,5301,5351,5201,5246,0001,524
2019-12-021,5351,5351,5261,5305,2001,530
2019-11-291,5171,5171,5071,5104,3001,510
2019-11-281,5221,5251,5191,5203,8001,520
2019-11-271,5241,5281,5231,5251,6001,525
2019-11-261,5311,5361,5241,5243,9001,524
2019-11-251,5281,5371,5271,5353,0001,535
2019-11-221,5361,5401,5271,5292,5001,529
2019-11-211,5381,5381,5201,5355,7001,535
2019-11-201,5361,5361,5211,5344,0001,534
2019-11-191,5291,5351,4901,5209,3001,520
2019-11-181,5381,5381,5281,5293,6001,529
2019-11-151,5211,5391,5211,5394,3001,539
2019-11-141,5311,5311,5211,5214,2001,521
2019-11-131,5401,5401,5281,5312,9001,531
2019-11-121,5321,5401,5241,5405,0001,540
2019-11-111,5231,5491,5231,5405,0001,540
2019-11-081,5471,5471,5221,5276,9001,527
2019-11-071,5211,5451,5211,5454,1001,545
2019-11-061,5401,5521,5221,5277,0001,527
2019-11-051,5491,5551,5411,5528,4001,552
2019-11-011,5461,5521,5321,5493,0001,549
2019-10-311,5361,5551,5261,5385,9001,538
2019-10-301,5111,5551,5001,55517,4001,555
2019-10-291,5081,5121,5031,5113,7001,511
2019-10-281,5101,5121,5011,5084,1001,508
2019-10-251,4991,5091,4991,5083,8001,508
2019-10-241,4901,5041,4901,5016,7001,501
2019-10-231,5001,5051,4901,5045,8001,504
2019-10-211,5081,5081,4991,5005,1001,500
2019-10-181,4941,5051,4891,4935,4001,493
2019-10-171,4951,4971,4881,4948,4001,494
2019-10-161,4991,5101,4901,5069,5001,506
2019-10-151,4941,5051,4921,5036,8001,503
2019-10-111,4941,4951,4871,4937,8001,493
2019-10-101,5121,5121,4931,4943,0001,494
2019-10-091,4911,5141,4911,5126,1001,512
2019-10-081,4831,5101,4831,5065,1001,506
2019-10-071,4801,4881,4791,4876,9001,487
2019-10-041,5111,5121,4831,48912,5001,489
2019-10-031,5211,5361,5111,5137,1001,513
2019-10-021,5321,5551,5251,5369,8001,536
2019-10-011,5141,5291,5131,5189,9001,518
2019-09-301,5461,5471,5161,51627,5001,516
2019-09-271,5541,5571,5341,55048,8001,550
2019-09-261,6381,6521,6381,65144,9001,651
2019-09-251,6251,6401,6191,63623,8001,636
2019-09-241,6141,6241,6141,62425,3001,624
2019-09-201,6111,6111,5971,60723,9001,607
2019-09-191,5901,6001,5901,60021,5001,600
2019-09-181,5661,5901,5661,59018,7001,590
2019-09-171,5491,5621,5491,55922,8001,559
2019-09-131,5491,5541,5451,54968,3001,549
2019-09-121,5441,5501,5431,54621,2001,546
2019-09-111,5401,5451,5391,54310,9001,543
2019-09-101,5401,5411,5381,54015,4001,540
2019-09-091,5451,5451,5391,54534,8001,545
2019-09-061,5411,5451,5411,54437,3001,544
2019-09-051,5421,5441,5371,54323,9001,543
2019-09-041,5351,5411,5351,53518,1001,535
2019-09-031,5401,5401,5371,53920,1001,539
2019-09-021,5371,5431,5371,54135,5001,541
2019-08-301,5441,5471,5401,54416,3001,544
2019-08-291,5471,5471,5441,5479,0001,547
2019-08-281,5501,5501,5451,5479,4001,547
2019-08-271,5481,5491,5421,5496,1001,549
2019-08-261,5411,5501,5351,5438,9001,543
2019-08-231,5431,5491,5421,5485,0001,548
2019-08-221,5461,5501,5441,5497,4001,549
2019-08-211,5391,5461,5381,5466,2001,546
2019-08-201,5431,5451,5381,5456,5001,545
2019-08-191,5471,5491,5381,5436,7001,543
2019-08-161,5381,5461,5331,5465,2001,546
2019-08-151,5391,5421,5331,5338,1001,533
2019-08-141,5491,5501,5461,5506,7001,550
2019-08-131,5491,5501,5461,5487,3001,548
2019-08-091,5471,5471,5431,5463,9001,546
2019-08-081,5451,5451,5401,5456,3001,545
2019-08-071,5401,5441,5381,5427,6001,542
2019-08-061,5301,5401,5281,53612,3001,536
2019-08-051,5351,5441,5261,54018,0001,540
2019-08-021,5361,5381,5301,53410,1001,534
2019-08-011,5211,5371,5211,53710,4001,537
2019-07-311,5231,5251,5201,5215,2001,521
2019-07-301,5171,5221,5171,5226,6001,522
2019-07-291,5111,5221,5111,5214,6001,521
2019-07-261,5081,5201,5071,5204,9001,520
2019-07-251,5101,5191,5101,5183,8001,518
2019-07-241,5021,5081,5001,5086,0001,508
2019-07-231,4981,5101,4981,5028,4001,502
2019-07-221,5021,5041,4941,4998,7001,499
2019-07-191,5061,5121,5011,5026,5001,502
2019-07-181,5151,5151,5021,5066,5001,506
2019-07-171,5141,5161,5071,5165,8001,516
2019-07-161,5181,5201,5131,5165,5001,516
2019-07-121,5191,5201,5121,51810,5001,518
2019-07-111,5081,5141,5061,5149,1001,514
2019-07-101,5051,5061,5021,5028,7001,502
2019-07-091,5041,5041,5011,5045,8001,504
2019-07-081,5031,5051,5011,5014,9001,501
2019-07-051,5051,5051,5011,5025,7001,502
2019-07-041,5051,5061,5011,5026,3001,502
2019-07-031,5031,5041,4971,5044,4001,504
2019-07-021,5041,5041,4971,4975,1001,497
2019-07-011,5001,5051,4981,5057,0001,505
2019-06-281,5001,5001,4961,4965,8001,496
2019-06-271,4951,5001,4951,5004,5001,500
2019-06-261,4911,4971,4901,4943,4001,494
2019-06-251,4751,4961,4751,4916,1001,491
2019-06-241,4991,4991,4831,4886,4001,488
2019-06-211,4911,4941,4801,4802,8001,480
2019-06-201,4811,4901,4811,4905,4001,490
2019-06-191,4881,4901,4851,4904,5001,490
2019-06-181,4851,4861,4811,4854,8001,485
2019-06-171,4831,4851,4801,4835,0001,483
2019-06-141,4771,4821,4751,4754,6001,475
2019-06-131,4791,4831,4741,4804,0001,480
2019-06-121,4821,4831,4751,4795,0001,479
2019-06-111,4811,4821,4771,4826,1001,482
2019-06-101,4801,4811,4781,4815,3001,481
2019-06-071,4801,4801,4681,4784,1001,478
2019-06-061,4791,4801,4741,4743,1001,474
2019-06-051,4791,4801,4711,4805,9001,480
2019-06-041,4671,4791,4671,4795,7001,479
2019-06-031,4671,4711,4651,4653,1001,465
2019-05-311,4761,4761,4651,4723,6001,472
2019-05-301,4831,4831,4671,4763,6001,476
2019-05-291,4731,4861,4731,4845,6001,484
2019-05-281,4771,4801,4721,4723,1001,472
2019-05-271,4701,4791,4681,4772,0001,477
2019-05-241,4741,4741,4601,4675,0001,467
2019-05-231,4681,4741,4651,4663,9001,466
2019-05-221,4751,4751,4701,4741,7001,474
2019-05-211,4791,4791,4671,4723,4001,472
2019-05-201,4801,4801,4711,4715,9001,471
2019-05-171,4781,4801,4721,4795,6001,479
2019-05-161,4801,4801,4721,4756,4001,475
2019-05-151,4781,4791,4701,4755,3001,475
2019-05-141,4701,4781,4691,4784,5001,478
2019-05-131,4741,4761,4671,4704,5001,470
2019-05-101,4781,4781,4701,4748,1001,474
2019-05-091,4751,4801,4671,4727,4001,472
2019-05-081,4751,4751,4681,4755,4001,475
2019-05-071,4791,4791,4671,4693,7001,469
2019-04-261,4701,4721,4611,4652,2001,465
2019-04-251,4651,4661,4591,4664,2001,466
2019-04-241,4601,4681,4561,4562,2001,456
2019-04-231,4631,4711,4541,4543,1001,454
2019-04-221,4661,4801,4551,4558,5001,455
2019-04-191,4701,4701,4661,4672,0001,467
2019-04-181,4721,4721,4621,4623,0001,462
2019-04-171,4661,4691,4651,4683,7001,468
2019-04-161,4651,4711,4651,4681,9001,468
2019-04-151,4631,4701,4631,4655,8001,465
2019-04-121,4661,4731,4581,4663,4001,466
2019-04-111,4601,4701,4591,4642,6001,464
2019-04-101,4601,4731,4601,4604,9001,460
2019-04-091,4651,4731,4611,4666,8001,466
2019-04-081,4741,4741,4591,4632,8001,463
2019-04-051,4581,4701,4521,4654,7001,465
2019-04-041,4591,4601,4511,4593,8001,459
2019-04-031,4481,4621,4441,4535,1001,453
2019-04-021,4681,4701,4491,4506,5001,450
2019-04-011,4561,4691,4561,4645,8001,464
2019-03-291,4531,4591,4401,4585,2001,458
2019-03-281,4611,4611,4511,4543,7001,454
2019-03-271,4441,4651,4241,4626,1001,462
2019-03-261,4551,4731,4551,47316,5001,473
2019-03-251,4671,4681,4441,45410,8001,454
2019-03-221,4671,4691,4551,4667,3001,466
2019-03-201,4521,4721,4521,4726,3001,472
2019-03-191,4601,4601,4501,4525,7001,452
2019-03-181,4531,4581,4501,4587,8001,458
2019-03-151,4371,4501,4301,4456,0001,445
2019-03-141,4171,4371,4171,4374,1001,437
2019-03-131,4201,4281,4131,4146,1001,414
2019-03-121,4401,4401,4191,4208,1001,420
2019-03-111,4241,4321,4211,4216,3001,421
2019-03-081,4251,4301,4211,4238,2001,423
2019-03-071,4351,4401,4271,4305,9001,430
2019-03-061,4351,4471,4281,4414,6001,441
2019-03-051,4381,4511,4351,4356,4001,435
2019-03-041,4501,4501,4321,4414,3001,441
2019-03-011,4341,4541,4341,4384,7001,438
2019-02-281,4331,4591,4311,4424,9001,442
2019-02-271,4461,4581,4331,4338,6001,433
2019-02-261,4621,4631,4421,4463,5001,446
2019-02-251,4531,4661,4491,4635,8001,463
2019-02-221,4651,4651,4511,4552,3001,455
2019-02-211,4631,4731,4591,4673,9001,467
2019-02-201,4491,4641,4471,4626,6001,462
2019-02-191,4381,4501,4381,4465,3001,446
2019-02-181,4301,4351,4231,4353,4001,435
2019-02-151,4211,4251,4161,4213,6001,421
2019-02-141,4221,4291,4211,4215,1001,421
2019-02-131,4211,4261,4211,4224,8001,422
2019-02-121,4361,4361,4211,4256,1001,425
2019-02-081,4221,4241,4201,4205,3001,420
2019-02-071,4341,4351,4251,4273,9001,427
2019-02-061,4271,4331,4271,4281,9001,428
2019-02-051,4251,4331,4221,4282,4001,428
2019-02-041,4301,4331,4251,4253,8001,425
2019-02-011,4151,4381,4151,4228,7001,422
2019-01-311,4111,4231,4071,4075,5001,407
2019-01-301,4241,4371,4081,4086,6001,408
2019-01-291,4221,4271,4151,4244,0001,424
2019-01-281,4301,4311,4201,4298,8001,429
2019-01-251,4201,4251,4161,4203,5001,420
2019-01-241,4121,4191,4071,4163,6001,416
2019-01-231,4181,4181,4061,4125,3001,412
2019-01-221,4151,4161,4061,4161,4001,416
2019-01-211,4101,4181,4081,4087,0001,408
2019-01-181,4101,4231,4071,4114,3001,411
2019-01-171,4171,4171,4051,4103,4001,410
2019-01-161,4031,4121,4001,4007,4001,400
2019-01-151,4211,4301,4101,4193,6001,419
2019-01-111,4451,4451,4201,4216,4001,421
2019-01-101,4461,4501,4451,4482,8001,448
2019-01-091,4371,4501,4371,4465,0001,446
2019-01-081,4361,4461,4271,4376,1001,437
2019-01-071,4311,4401,4311,4315,2001,431
2019-01-041,3991,4301,3971,4266,3001,426

分割・併合履歴 ： [2002-09-25]1株→2株