8039 築地魚市場(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,630 | 3,685 | 3,500 | 3,590 | 9,100 | 3,590 |
| 2025-04-03 | 3,775 | 3,830 | 3,715 | 3,765 | 9,600 | 3,765 |
| 2025-04-02 | 3,935 | 3,960 | 3,865 | 3,865 | 3,500 | 3,865 |
| 2025-04-01 | 3,925 | 3,970 | 3,885 | 3,885 | 4,100 | 3,885 |
| 2025-03-31 | 3,935 | 3,935 | 3,850 | 3,905 | 7,200 | 3,905 |
| 2025-03-28 | 3,830 | 4,060 | 3,760 | 3,940 | 9,100 | 3,940 |
| 2025-03-27 | 3,930 | 4,000 | 3,885 | 3,945 | 8,800 | 3,945 |
| 2025-03-26 | 3,835 | 3,890 | 3,825 | 3,880 | 5,500 | 3,880 |
| 2025-03-25 | 3,815 | 3,830 | 3,780 | 3,795 | 3,000 | 3,795 |
| 2025-03-24 | 3,845 | 3,845 | 3,790 | 3,815 | 4,200 | 3,815 |
| 2025-03-21 | 3,770 | 3,835 | 3,765 | 3,795 | 6,200 | 3,795 |
| 2025-03-19 | 3,740 | 3,765 | 3,730 | 3,765 | 1,400 | 3,765 |
| 2025-03-18 | 3,740 | 3,770 | 3,715 | 3,760 | 2,400 | 3,760 |
| 2025-03-17 | 3,680 | 3,730 | 3,655 | 3,730 | 3,400 | 3,730 |
| 2025-03-14 | 3,650 | 3,680 | 3,635 | 3,680 | 3,000 | 3,680 |
| 2025-03-13 | 3,660 | 3,750 | 3,650 | 3,660 | 4,500 | 3,660 |
| 2025-03-12 | 3,635 | 3,655 | 3,620 | 3,635 | 2,500 | 3,635 |
| 2025-03-11 | 3,670 | 3,670 | 3,610 | 3,645 | 2,300 | 3,645 |
| 2025-03-10 | 3,710 | 3,710 | 3,680 | 3,680 | 2,100 | 3,680 |
| 2025-03-07 | 3,710 | 3,710 | 3,700 | 3,705 | 1,400 | 3,705 |
| 2025-03-06 | 3,670 | 3,700 | 3,670 | 3,700 | 4,600 | 3,700 |
| 2025-03-05 | 3,665 | 3,675 | 3,615 | 3,675 | 3,800 | 3,675 |
| 2025-03-04 | 3,590 | 3,700 | 3,550 | 3,665 | 10,100 | 3,665 |
| 2025-03-03 | 3,560 | 3,590 | 3,525 | 3,590 | 2,400 | 3,590 |
| 2025-02-28 | 3,580 | 3,580 | 3,500 | 3,500 | 3,300 | 3,500 |
| 2025-02-27 | 3,535 | 3,585 | 3,525 | 3,580 | 2,000 | 3,580 |
| 2025-02-26 | 3,515 | 3,530 | 3,505 | 3,530 | 1,700 | 3,530 |
| 2025-02-25 | 3,520 | 3,545 | 3,515 | 3,515 | 1,700 | 3,515 |
| 2025-02-21 | 3,500 | 3,530 | 3,500 | 3,530 | 1,300 | 3,530 |
| 2025-02-20 | 3,510 | 3,520 | 3,485 | 3,500 | 1,300 | 3,500 |
| 2025-02-19 | 3,535 | 3,540 | 3,465 | 3,505 | 3,200 | 3,505 |
| 2025-02-18 | 3,530 | 3,555 | 3,490 | 3,535 | 3,600 | 3,535 |
| 2025-02-17 | 3,405 | 3,590 | 3,405 | 3,550 | 7,400 | 3,550 |
| 2025-02-14 | 3,370 | 3,395 | 3,370 | 3,395 | 1,200 | 3,395 |
| 2025-02-13 | 3,360 | 3,385 | 3,360 | 3,380 | 1,400 | 3,380 |
| 2025-02-12 | 3,365 | 3,365 | 3,345 | 3,360 | 800 | 3,360 |
| 2025-02-10 | 3,415 | 3,415 | 3,335 | 3,370 | 3,400 | 3,370 |
| 2025-02-07 | 3,360 | 3,455 | 3,360 | 3,395 | 6,700 | 3,395 |
| 2025-02-06 | 3,335 | 3,360 | 3,315 | 3,350 | 2,500 | 3,350 |
| 2025-02-05 | 3,330 | 3,355 | 3,300 | 3,345 | 2,200 | 3,345 |
| 2025-02-04 | 3,325 | 3,340 | 3,260 | 3,340 | 4,300 | 3,340 |
| 2025-02-03 | 3,295 | 3,295 | 3,255 | 3,255 | 1,500 | 3,255 |
| 2025-01-31 | 3,285 | 3,285 | 3,255 | 3,285 | 1,300 | 3,285 |
| 2025-01-30 | 3,230 | 3,260 | 3,230 | 3,260 | 1,800 | 3,260 |
| 2025-01-29 | 3,160 | 3,275 | 3,160 | 3,230 | 4,700 | 3,230 |
| 2025-01-28 | 3,160 | 3,190 | 3,160 | 3,160 | 1,900 | 3,160 |
| 2025-01-27 | 3,175 | 3,215 | 3,160 | 3,160 | 3,500 | 3,160 |
| 2025-01-24 | 3,155 | 3,190 | 3,155 | 3,170 | 1,500 | 3,170 |
| 2025-01-23 | 3,175 | 3,185 | 3,160 | 3,160 | 2,300 | 3,160 |
| 2025-01-22 | 3,195 | 3,210 | 3,175 | 3,185 | 1,800 | 3,185 |
| 2025-01-21 | 3,180 | 3,190 | 3,160 | 3,175 | 800 | 3,175 |
| 2025-01-20 | 3,180 | 3,185 | 3,165 | 3,165 | 2,400 | 3,165 |
| 2025-01-17 | 3,175 | 3,190 | 3,170 | 3,170 | 2,000 | 3,170 |
| 2025-01-16 | 3,180 | 3,215 | 3,175 | 3,175 | 2,000 | 3,175 |
| 2025-01-15 | 3,185 | 3,190 | 3,175 | 3,180 | 1,500 | 3,180 |
| 2025-01-14 | 3,210 | 3,210 | 3,180 | 3,185 | 2,200 | 3,185 |
| 2025-01-10 | 3,220 | 3,220 | 3,200 | 3,200 | 1,600 | 3,200 |
| 2025-01-09 | 3,210 | 3,225 | 3,210 | 3,210 | 2,400 | 3,210 |
| 2025-01-08 | 3,225 | 3,235 | 3,215 | 3,225 | 1,900 | 3,225 |
| 2025-01-07 | 3,260 | 3,275 | 3,205 | 3,210 | 2,600 | 3,210 |
| 2025-01-06 | 3,205 | 3,265 | 3,205 | 3,265 | 3,400 | 3,265 |
分割・併合履歴 ： [2016-09-28]1株→0.1株