8039 築地魚市場(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
2024-12-063,2753,3103,2753,2901,9003,290
2024-12-053,2603,2803,2603,2751,0003,275
2024-12-043,2553,2803,2453,2609003,260
2024-12-033,2603,2853,2503,2851,2003,285
2024-12-023,2503,2903,2503,2903003,290
2024-11-293,2403,2503,1903,2501,1003,250
2024-11-283,1303,2403,1303,2401,2003,240
2024-11-273,2003,2103,1303,1303,7003,130
2024-11-263,2603,2603,2053,2051,8003,205
2024-11-253,2953,2953,2603,2601,4003,260
2024-11-223,3153,3603,3053,3151,3003,315
2024-11-213,3803,3803,3803,3801003,380
2024-11-203,3603,3603,3003,3201,5003,320
2024-11-193,3603,4003,3403,3554,1003,355
2024-11-183,3853,3853,3503,3856003,385
2024-11-153,3703,3953,3603,3801,8003,380
2024-11-143,3803,3903,3803,3906003,390
2024-11-133,3453,3853,3453,3707003,370
2024-11-123,3453,3753,3453,3751,2003,375
2024-11-113,3403,3453,3103,3401,3003,340
2024-11-083,3253,3253,3103,3255003,325
2024-11-073,2953,3203,2503,3209003,320
2024-11-063,3553,3553,2953,2951,1003,295
2024-11-053,2703,3153,2303,2851,6003,285
2024-11-013,2503,2503,2153,2458003,245
2024-10-313,2353,2853,2053,2502,1003,250
2024-10-303,2253,2653,2053,2651,6003,265
2024-10-293,1953,2353,1803,2251,3003,225
2024-10-283,1653,2153,0603,1909,8003,190
2024-10-253,3903,3903,1003,1008,1003,100
2024-10-243,4403,4403,3903,3908003,390
2024-10-233,4303,4703,4253,4251,4003,425
2024-10-223,4403,4553,4203,4551,0003,455
2024-10-213,3953,4203,3803,4201,4003,420
2024-10-183,4103,4403,3953,3951,7003,395
2024-10-173,3803,4053,3353,4059003,405
2024-10-163,3503,3903,3503,3905003,390
2024-10-153,3803,4003,3553,4008003,400
2024-10-113,3953,3953,3253,3801,0003,380
2024-10-103,3953,4253,3703,4009003,400
2024-10-093,4603,4603,4003,4001,5003,400
2024-10-083,3853,4503,3853,4401,7003,440
2024-10-073,3403,4003,3403,4004,2003,400
2024-10-043,3053,3903,3053,3403,3003,340
2024-10-033,3203,3303,3203,3309003,330
2024-10-023,2903,3203,2803,3207003,320
2024-10-013,2803,3653,2803,3253,5003,325
2024-09-303,2703,2803,2303,2801,5003,280
2024-09-273,3203,3203,2453,2851,0003,285
2024-09-263,2203,3853,2203,3204,1003,320
2024-09-253,1953,2553,1953,2202,3003,220
2024-09-243,1753,1903,1703,1901,5003,190
2024-09-203,1703,1703,1403,1401,6003,140
2024-09-193,1503,1653,1303,1301,7003,130
2024-09-183,1503,1503,1303,1504003,150
2024-09-173,1453,1703,1303,1551,0003,155
2024-09-133,1603,1603,1453,1454003,145
2024-09-123,1953,1953,1503,1502,2003,150
2024-09-113,2003,2103,1653,1651,7003,165
2024-09-103,1953,2053,1453,2059003,205
2024-09-093,1903,1953,1003,1955,8003,195
2024-09-063,1953,1953,1903,1902003,190
2024-09-053,2003,2153,1803,1951,7003,195
2024-09-043,2153,2153,1803,2101,4003,210
2024-09-033,1853,2253,1853,2151,6003,215
2024-09-023,2103,2103,1853,1857003,185
2024-08-303,1753,1803,1753,1806003,180
2024-08-293,1703,2003,1653,1801,2003,180
2024-08-283,1753,1953,1703,1701,4003,170
2024-08-273,2053,2053,1753,1756003,175
2024-08-263,1953,2003,1653,1701,9003,170
2024-08-233,1953,2003,1953,2003003,200
2024-08-22---3,215-3,215
2024-08-213,1803,2153,1703,2156003,215
2024-08-203,2153,2153,1603,1802,0003,180
2024-08-193,2303,2303,1903,2206003,220
2024-08-163,2353,2353,1453,1851,7003,185
2024-08-153,2203,2453,1953,2051,5003,205
2024-08-143,1703,2403,1703,2205,5003,220
2024-08-133,2203,3803,2203,3802,8003,380
2024-08-093,2003,2803,1803,2202,1003,220
2024-08-083,1303,1303,1303,1305003,130
2024-08-073,2453,2453,1153,1502,5003,150
2024-08-063,0503,2703,0503,1053,6003,105
2024-08-053,3803,3803,0003,0308,7003,030
2024-08-023,4603,4603,3403,4005,7003,400
2024-08-013,4653,4853,4303,4607,8003,460
2024-07-313,3603,4553,3603,4202,7003,420
2024-07-303,3553,3753,3503,3651,2003,365
2024-07-293,3603,3853,3453,3804,3003,380
2024-07-263,3603,4053,3503,3505,1003,350
2024-07-253,4103,4103,3703,3753,5003,375
2024-07-243,4253,4303,4153,4254,2003,425
2024-07-233,4153,4303,4153,4251,6003,425
2024-07-223,4703,4703,4203,4252,2003,425
2024-07-193,4503,4703,4153,4705,2003,470
2024-07-183,4753,4803,4303,4701,6003,470
2024-07-173,5003,5003,4603,4753,6003,475
2024-07-163,4103,4903,3953,4905,1003,490
2024-07-123,4253,4303,3953,3952,0003,395
2024-07-113,4553,4703,4203,4201,9003,420
2024-07-103,4003,4853,3903,4502,4003,450
2024-07-093,3803,4303,3653,4054,2003,405
2024-07-083,3903,4103,3803,3952,5003,395
2024-07-053,3903,4053,3853,3952,5003,395
2024-07-043,4303,4453,3853,3904,1003,390
2024-07-033,3653,4303,3553,4006,2003,400
2024-07-023,3403,4053,3353,4008,0003,400
2024-07-013,4253,4253,3153,3309,6003,330
2024-06-283,5203,5303,4103,42510,4003,425
2024-06-273,5253,5403,4603,52031,8003,520
2024-06-263,7703,8303,7703,80519,0003,805
2024-06-253,8153,8203,7353,76514,7003,765
2024-06-243,7103,7903,7053,7759,0003,775
2024-06-213,6353,6953,6353,6956,0003,695
2024-06-203,6653,6653,6253,6504,5003,650
2024-06-193,6253,6653,6053,6657,5003,665
2024-06-183,7153,7153,5653,62514,0003,625
2024-06-173,8203,8203,6703,71510,3003,715
2024-06-143,8553,8603,8203,8204,5003,820
2024-06-133,8803,8803,8253,8605,0003,860
2024-06-123,8803,8803,8403,8802,8003,880
2024-06-113,8553,8953,8353,8804,6003,880
2024-06-103,9153,9153,8253,8707,0003,870
2024-06-073,9803,9853,8803,9156,9003,915
2024-06-063,9903,9903,9753,9752,4003,975
2024-06-053,9703,9853,9603,9853,9003,985
2024-06-043,9803,9953,9703,9702,8003,970
2024-06-034,0054,0253,9703,9806,0003,980
2024-05-313,9904,0253,9854,0005,1004,000
2024-05-303,9604,0203,9503,9954,1003,995
2024-05-293,9903,9903,9503,9802,5003,980
2024-05-283,9354,0403,9353,9604,8003,960
2024-05-273,9803,9803,9003,9202,9003,920
2024-05-243,9003,9553,8703,9503,9003,950
2024-05-234,0754,0753,8053,9159,0003,915
2024-05-223,9804,0803,9804,0806,7004,080
2024-05-213,9003,9653,8753,9654,0003,965
2024-05-203,8803,8953,8603,8954,1003,895
2024-05-173,8603,8603,7953,8353,3003,835
2024-05-163,8003,8403,7803,8302,8003,830
2024-05-153,6953,8703,6953,7906,6003,790
2024-05-143,6953,6953,6803,6853,3003,685
2024-05-133,6903,6953,6753,6953,3003,695
2024-05-103,6703,6903,6703,6901,5003,690
2024-05-093,6653,6803,6653,6658003,665
2024-05-083,6603,6853,6553,6551,9003,655
2024-05-073,6503,6853,6503,6603,1003,660
2024-05-023,5903,6453,5803,6102,4003,610
2024-05-013,5853,6003,5503,6003,3003,600
2024-04-303,5053,5853,5053,5602,8003,560
2024-04-263,5403,5503,5003,5053,1003,505
2024-04-253,5653,5653,5403,5401,6003,540
2024-04-243,5753,5803,5603,5701,7003,570
2024-04-233,5453,5803,5453,5701,6003,570
2024-04-223,6053,6053,5303,5304,2003,530
2024-04-193,6703,6903,4603,6059,4003,605
2024-04-183,6653,6653,6353,6501,8003,650
2024-04-173,6553,6953,6403,6652,9003,665
2024-04-163,6353,6553,6303,6301,9003,630
2024-04-153,6203,6303,6203,6251,2003,625
2024-04-123,6153,6303,6053,6201,6003,620
2024-04-113,5853,6453,5653,6152,9003,615
2024-04-103,5503,5853,5203,5753,1003,575
2024-04-093,5303,5503,5153,5504,4003,550
2024-04-083,5303,5303,5053,5152,7003,515
2024-04-053,5003,5153,5003,5152,3003,515
2024-04-043,4853,5103,4853,4952,1003,495
2024-04-033,4753,4903,4703,4851,6003,485
2024-04-023,4853,4853,4603,4701,8003,470
2024-04-013,4803,4853,4653,4802,8003,480
2024-03-293,4203,4803,4103,4753,8003,475
2024-03-283,3653,4003,3653,4004,3003,400
2024-03-273,4053,4203,3553,4003,4003,400
2024-03-263,3803,4053,3803,4001,8003,400
2024-03-253,3803,4103,3553,3804,5003,380
2024-03-223,3553,3703,3503,3552,7003,355
2024-03-213,3703,3903,3553,3703,0003,370
2024-03-193,3703,4003,3553,3753,0003,375
2024-03-183,3603,3903,3453,3503,4003,350
2024-03-153,3453,3503,3303,3409003,340
2024-03-143,3503,3503,3303,3459003,345
2024-03-133,3303,3603,3253,3451,9003,345
2024-03-123,3653,3703,3153,3302,6003,330
2024-03-113,3203,3603,3203,3259003,325
2024-03-083,3153,3453,3153,3251,3003,325
2024-03-073,3153,3403,2903,3151,7003,315
2024-03-063,3053,3053,2903,3058003,305
2024-03-053,2953,3553,2703,2901,5003,290
2024-03-043,3703,3703,2703,2803,4003,280
2024-03-013,3203,3453,2603,2752,8003,275
2024-02-293,3103,3153,3003,3101,0003,310
2024-02-283,2953,3153,2953,3001,3003,300
2024-02-273,2903,3003,2903,3001,0003,300
2024-02-263,2703,2853,2703,2859003,285
2024-02-223,2603,2753,2453,2701,7003,270
2024-02-213,2553,2603,2503,2601,2003,260
2024-02-203,2053,2553,2053,2552,3003,255
2024-02-193,1803,2003,1603,1956003,195
2024-02-163,1553,1803,1503,1651,9003,165
2024-02-153,1503,1903,1503,1551,1003,155
2024-02-143,2303,2303,1953,2003,2003,200
2024-02-133,2353,2453,2203,2401,5003,240
2024-02-093,2503,2603,2403,2509003,250
2024-02-083,2603,2753,2503,2501,4003,250
2024-02-073,2703,2753,2653,2651,5003,265
2024-02-063,2903,2903,2603,2601,8003,260
2024-02-053,2353,2853,2353,2853,2003,285
2024-02-023,2403,2403,2253,2351,2003,235
2024-02-013,2303,2303,2053,2259003,225
2024-01-313,2003,2303,1953,1952,1003,195
2024-01-303,1803,1953,1803,1851,0003,185
2024-01-293,1803,1953,1653,1801,4003,180
2024-01-263,1453,1553,1403,1558003,155
2024-01-253,1353,1553,1303,1554003,155
2024-01-243,1653,1653,1153,1551,6003,155
2024-01-233,1903,1903,1553,1659003,165
2024-01-223,1653,1953,1453,1652,0003,165
2024-01-193,2453,2453,1653,1652,9003,165
2024-01-183,1853,2203,1603,2202,4003,220
2024-01-173,1453,2103,1453,1855,1003,185
2024-01-163,1103,1203,1053,1202,0003,120
2024-01-153,0953,1003,0803,1001,4003,100
2024-01-123,0753,0953,0753,0901,3003,090
2024-01-113,0803,0953,0753,0801,7003,080
2024-01-103,0753,0803,0653,0751,4003,075
2024-01-093,0603,0603,0503,0601,2003,060
2024-01-053,0153,0503,0153,0403,2003,040
2024-01-043,0203,0353,0153,0252,1003,025

分割・併合履歴 : [2016-09-28]1株→0.1株