魚力
7596プライム/小売業/UORIKI CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,285.0 | 2,310.0 | 2,285.0 | 2,292.0 | -3.0 | -0.13% | 11,200 |
| 2026-03-12 | 2,301.0 | 2,301.0 | 2,286.0 | 2,295.0 | -9.0 | -0.39% | 15,600 |
| 2026-03-11 | 2,306.0 | 2,319.0 | 2,302.0 | 2,304.0 | 0.0 | 0.00% | 8,300 |
| 2026-03-10 | 2,319.0 | 2,323.0 | 2,302.0 | 2,304.0 | +5.0 | +0.22% | 9,800 |
| 2026-03-09 | 2,285.0 | 2,313.0 | 2,275.0 | 2,299.0 | -8.0 | -0.35% | 25,600 |
| 2026-03-06 | 2,300.0 | 2,308.0 | 2,291.0 | 2,307.0 | -3.0 | -0.13% | 8,800 |
| 2026-03-05 | 2,306.0 | 2,329.0 | 2,300.0 | 2,310.0 | +29.0 | +1.27% | 8,200 |
| 2026-03-04 | 2,302.0 | 2,302.0 | 2,280.0 | 2,281.0 | -26.0 | -1.13% | 30,300 |
| 2026-03-03 | 2,333.0 | 2,333.0 | 2,307.0 | 2,307.0 | -26.0 | -1.11% | 21,300 |
| 2026-03-02 | 2,338.0 | 2,346.0 | 2,329.0 | 2,333.0 | -5.0 | -0.21% | 8,100 |
| 2026-02-27 | 2,322.0 | 2,345.0 | 2,322.0 | 2,338.0 | +14.0 | +0.60% | 12,900 |
| 2026-02-26 | 2,326.0 | 2,333.0 | 2,323.0 | 2,324.0 | -6.0 | -0.26% | 11,800 |
| 2026-02-25 | 2,335.0 | 2,346.0 | 2,330.0 | 2,330.0 | -5.0 | -0.21% | 9,900 |
| 2026-02-24 | 2,338.0 | 2,340.0 | 2,326.0 | 2,335.0 | +9.0 | +0.39% | 7,800 |
| 2026-02-20 | 2,340.0 | 2,340.0 | 2,323.0 | 2,326.0 | -14.0 | -0.60% | 14,100 |
| 2026-02-19 | 2,345.0 | 2,345.0 | 2,333.0 | 2,340.0 | 0.0 | 0.00% | 9,700 |
| 2026-02-18 | 2,336.0 | 2,348.0 | 2,336.0 | 2,340.0 | +5.0 | +0.21% | 6,200 |
| 2026-02-17 | 2,337.0 | 2,345.0 | 2,335.0 | 2,335.0 | -3.0 | -0.13% | 9,200 |
| 2026-02-16 | 2,355.0 | 2,358.0 | 2,338.0 | 2,338.0 | -3.0 | -0.13% | 11,100 |
| 2026-02-13 | 2,350.0 | 2,353.0 | 2,337.0 | 2,341.0 | -1.0 | -0.04% | 9,800 |
| 2026-02-12 | 2,338.0 | 2,350.0 | 2,336.0 | 2,342.0 | +3.0 | +0.13% | 11,600 |
| 2026-02-10 | 2,334.0 | 2,348.0 | 2,332.0 | 2,339.0 | +11.0 | +0.47% | 9,300 |
| 2026-02-09 | 2,344.0 | 2,344.0 | 2,323.0 | 2,328.0 | +3.0 | +0.13% | 8,800 |
| 2026-02-06 | 2,332.0 | 2,333.0 | 2,322.0 | 2,325.0 | -7.0 | -0.30% | 10,500 |
| 2026-02-05 | 2,336.0 | 2,350.0 | 2,325.0 | 2,332.0 | +6.0 | +0.26% | 8,100 |
| 2026-02-04 | 2,323.0 | 2,336.0 | 2,323.0 | 2,326.0 | +1.0 | +0.04% | 6,400 |
| 2026-02-03 | 2,324.0 | 2,328.0 | 2,320.0 | 2,325.0 | +1.0 | +0.04% | 8,200 |
| 2026-02-02 | 2,336.0 | 2,336.0 | 2,320.0 | 2,324.0 | +6.0 | +0.26% | 11,600 |
| 2026-01-30 | 2,302.0 | 2,318.0 | 2,302.0 | 2,318.0 | +16.0 | +0.70% | 10,000 |
| 2026-01-29 | 2,302.0 | 2,311.0 | 2,291.0 | 2,302.0 | +1.0 | +0.04% | 18,800 |
| 2026-01-28 | 2,335.0 | 2,335.0 | 2,301.0 | 2,301.0 | -29.0 | -1.24% | 17,200 |
| 2026-01-27 | 2,341.0 | 2,349.0 | 2,330.0 | 2,330.0 | -11.0 | -0.47% | 16,200 |
| 2026-01-26 | 2,359.0 | 2,359.0 | 2,340.0 | 2,341.0 | -14.0 | -0.59% | 16,600 |
| 2026-01-23 | 2,360.0 | 2,369.0 | 2,354.0 | 2,355.0 | -5.0 | -0.21% | 9,700 |
| 2026-01-22 | 2,374.0 | 2,376.0 | 2,357.0 | 2,360.0 | +4.0 | +0.17% | 5,400 |
| 2026-01-21 | 2,376.0 | 2,376.0 | 2,356.0 | 2,356.0 | -21.0 | -0.88% | 8,400 |
| 2026-01-20 | 2,383.0 | 2,389.0 | 2,369.0 | 2,377.0 | -6.0 | -0.25% | 11,600 |
| 2026-01-19 | 2,382.0 | 2,395.0 | 2,382.0 | 2,383.0 | -4.0 | -0.17% | 6,900 |
| 2026-01-16 | 2,394.0 | 2,394.0 | 2,382.0 | 2,387.0 | -3.0 | -0.13% | 6,800 |
| 2026-01-15 | 2,373.0 | 2,394.0 | 2,373.0 | 2,390.0 | +6.0 | +0.25% | 8,500 |
| 2026-01-14 | 2,351.0 | 2,385.0 | 2,351.0 | 2,384.0 | +23.0 | +0.97% | 10,100 |
| 2026-01-13 | 2,372.0 | 2,372.0 | 2,348.0 | 2,361.0 | +2.0 | +0.08% | 12,500 |
| 2026-01-09 | 2,350.0 | 2,366.0 | 2,350.0 | 2,359.0 | +9.0 | +0.38% | 8,600 |
| 2026-01-08 | 2,360.0 | 2,360.0 | 2,350.0 | 2,350.0 | -10.0 | -0.42% | 8,000 |
| 2026-01-07 | 2,357.0 | 2,370.0 | 2,341.0 | 2,360.0 | +3.0 | +0.13% | 10,600 |
| 2026-01-06 | 2,343.0 | 2,361.0 | 2,343.0 | 2,357.0 | +12.0 | +0.51% | 7,700 |
| 2026-01-05 | 2,350.0 | 2,377.0 | 2,340.0 | 2,345.0 | -8.0 | -0.34% | 12,200 |
| 2025-12-30 | 2,354.0 | 2,361.0 | 2,350.0 | 2,353.0 | -9.0 | -0.38% | 6,800 |
| 2025-12-29 | 2,345.0 | 2,363.0 | 2,342.0 | 2,362.0 | -1.0 | -0.04% | 12,100 |
| 2025-12-26 | 2,348.0 | 2,363.0 | 2,341.0 | 2,363.0 | +15.0 | +0.64% | 11,600 |
| 2025-12-25 | 2,342.0 | 2,354.0 | 2,339.0 | 2,348.0 | +7.0 | +0.30% | 8,600 |
| 2025-12-24 | 2,349.0 | 2,355.0 | 2,341.0 | 2,341.0 | -1.0 | -0.04% | 10,400 |
| 2025-12-23 | 2,342.0 | 2,350.0 | 2,342.0 | 2,342.0 | -1.0 | -0.04% | 12,500 |
| 2025-12-22 | 2,365.0 | 2,365.0 | 2,343.0 | 2,343.0 | -27.0 | -1.14% | 19,100 |
| 2025-12-19 | 2,384.0 | 2,384.0 | 2,370.0 | 2,370.0 | -6.0 | -0.25% | 5,000 |
| 2025-12-18 | 2,369.0 | 2,385.0 | 2,360.0 | 2,376.0 | +13.0 | +0.55% | 11,900 |
| 2025-12-17 | 2,382.0 | 2,382.0 | 2,361.0 | 2,363.0 | -4.0 | -0.17% | 6,800 |
| 2025-12-16 | 2,375.0 | 2,387.0 | 2,367.0 | 2,367.0 | -8.0 | -0.34% | 11,300 |
| 2025-12-15 | 2,381.0 | 2,384.0 | 2,370.0 | 2,375.0 | +15.0 | +0.64% | 9,500 |
| 2025-12-12 | 2,363.0 | 2,377.0 | 2,356.0 | 2,360.0 | +7.0 | +0.30% | 12,200 |
| 2025-12-11 | 2,385.0 | 2,385.0 | 2,350.0 | 2,353.0 | -16.0 | -0.68% | 12,500 |
| 2025-12-10 | 2,366.0 | 2,380.0 | 2,366.0 | 2,369.0 | +5.0 | +0.21% | 10,500 |
| 2025-12-09 | 2,349.0 | 2,364.0 | 2,341.0 | 2,364.0 | +24.0 | +1.03% | 9,300 |
| 2025-12-08 | 2,343.0 | 2,355.0 | 2,340.0 | 2,340.0 | -1.0 | -0.04% | 10,800 |
| 2025-12-05 | 2,355.0 | 2,355.0 | 2,341.0 | 2,341.0 | -10.0 | -0.43% | 6,200 |
| 2025-12-04 | 2,346.0 | 2,360.0 | 2,346.0 | 2,351.0 | +3.0 | +0.13% | 7,700 |
| 2025-12-03 | 2,350.0 | 2,358.0 | 2,348.0 | 2,348.0 | -9.0 | -0.38% | 8,300 |
| 2025-12-02 | 2,351.0 | 2,358.0 | 2,346.0 | 2,357.0 | +6.0 | +0.26% | 7,000 |
| 2025-12-01 | 2,357.0 | 2,367.0 | 2,350.0 | 2,351.0 | -6.0 | -0.25% | 9,300 |
| 2025-11-28 | 2,355.0 | 2,365.0 | 2,355.0 | 2,357.0 | -3.0 | -0.13% | 7,700 |
| 2025-11-27 | 2,360.0 | 2,373.0 | 2,355.0 | 2,360.0 | -5.0 | -0.21% | 6,300 |
| 2025-11-26 | 2,371.0 | 2,375.0 | 2,356.0 | 2,365.0 | -6.0 | -0.25% | 10,000 |
| 2025-11-25 | 2,360.0 | 2,378.0 | 2,345.0 | 2,371.0 | -4.0 | -0.17% | 9,400 |
| 2025-11-21 | 2,333.0 | 2,376.0 | 2,333.0 | 2,375.0 | +36.0 | +1.54% | 10,200 |
| 2025-11-20 | 2,335.0 | 2,352.0 | 2,334.0 | 2,339.0 | +5.0 | +0.21% | 9,200 |
| 2025-11-19 | 2,339.0 | 2,359.0 | 2,333.0 | 2,334.0 | -5.0 | -0.21% | 8,900 |
| 2025-11-18 | 2,346.0 | 2,360.0 | 2,337.0 | 2,339.0 | -7.0 | -0.30% | 7,400 |
| 2025-11-17 | 2,356.0 | 2,356.0 | 2,328.0 | 2,346.0 | -28.0 | -1.18% | 15,400 |
| 2025-11-14 | 2,380.0 | 2,391.0 | 2,370.0 | 2,374.0 | -9.0 | -0.38% | 9,400 |
| 2025-11-13 | 2,372.0 | 2,390.0 | 2,372.0 | 2,383.0 | +11.0 | +0.46% | 4,400 |
| 2025-11-12 | 2,354.0 | 2,394.0 | 2,354.0 | 2,372.0 | +17.0 | +0.72% | 16,300 |
| 2025-11-11 | 2,335.0 | 2,355.0 | 2,333.0 | 2,355.0 | +2.0 | +0.08% | 7,400 |
| 2025-11-10 | 2,337.0 | 2,355.0 | 2,326.0 | 2,353.0 | +16.0 | +0.68% | 8,400 |
| 2025-11-07 | 2,311.0 | 2,350.0 | 2,311.0 | 2,337.0 | +26.0 | +1.13% | 9,300 |
| 2025-11-06 | 2,307.0 | 2,330.0 | 2,302.0 | 2,311.0 | +4.0 | +0.17% | 6,900 |
| 2025-11-05 | 2,330.0 | 2,330.0 | 2,307.0 | 2,307.0 | -12.0 | -0.52% | 10,000 |
| 2025-11-04 | 2,297.0 | 2,331.0 | 2,286.0 | 2,319.0 | +22.0 | +0.96% | 12,300 |
| 2025-10-31 | 2,282.0 | 2,307.0 | 2,282.0 | 2,297.0 | +15.0 | +0.66% | 11,600 |
| 2025-10-30 | 2,282.0 | 2,295.0 | 2,280.0 | 2,282.0 | -8.0 | -0.35% | 18,500 |
| 2025-10-29 | 2,346.0 | 2,346.0 | 2,286.0 | 2,290.0 | -41.0 | -1.76% | 24,200 |
| 2025-10-28 | 2,346.0 | 2,350.0 | 2,321.0 | 2,331.0 | -32.0 | -1.35% | 13,600 |
| 2025-10-27 | 2,343.0 | 2,365.0 | 2,343.0 | 2,363.0 | +23.0 | +0.98% | 8,100 |
| 2025-10-24 | 2,351.0 | 2,357.0 | 2,340.0 | 2,340.0 | -14.0 | -0.59% | 8,200 |
| 2025-10-23 | 2,353.0 | 2,368.0 | 2,350.0 | 2,354.0 | -5.0 | -0.21% | 6,700 |
| 2025-10-22 | 2,345.0 | 2,360.0 | 2,345.0 | 2,359.0 | +19.0 | +0.81% | 6,500 |
| 2025-10-21 | 2,337.0 | 2,343.0 | 2,335.0 | 2,340.0 | +2.0 | +0.09% | 9,700 |
| 2025-10-20 | 2,340.0 | 2,352.0 | 2,329.0 | 2,338.0 | +9.0 | +0.39% | 12,200 |
| 2025-10-17 | 2,314.0 | 2,329.0 | 2,308.0 | 2,329.0 | +17.0 | +0.74% | 10,900 |
| 2025-10-16 | 2,321.0 | 2,331.0 | 2,308.0 | 2,312.0 | -13.0 | -0.56% | 10,800 |
| 2025-10-15 | 2,330.0 | 2,345.0 | 2,321.0 | 2,325.0 | +6.0 | +0.26% | 14,900 |
| 2025-10-14 | 2,315.0 | 2,331.0 | 2,300.0 | 2,319.0 | -6.0 | -0.26% | 20,500 |
| 2025-10-10 | 2,332.0 | 2,338.0 | 2,314.0 | 2,325.0 | -15.0 | -0.64% | 19,500 |
| 2025-10-09 | 2,370.0 | 2,372.0 | 2,336.0 | 2,340.0 | -32.0 | -1.35% | 30,100 |
| 2025-10-08 | 2,380.0 | 2,391.0 | 2,372.0 | 2,372.0 | -8.0 | -0.34% | 12,200 |
| 2025-10-07 | 2,386.0 | 2,387.0 | 2,365.0 | 2,380.0 | -12.0 | -0.50% | 15,300 |
| 2025-10-06 | 2,384.0 | 2,392.0 | 2,375.0 | 2,392.0 | +26.0 | +1.10% | 27,400 |
| 2025-10-03 | 2,380.0 | 2,385.0 | 2,366.0 | 2,366.0 | -6.0 | -0.25% | 15,000 |
| 2025-10-02 | 2,400.0 | 2,403.0 | 2,372.0 | 2,372.0 | -22.0 | -0.92% | 30,200 |
| 2025-10-01 | 2,436.0 | 2,436.0 | 2,393.0 | 2,394.0 | -42.0 | -1.72% | 31,600 |
| 2025-09-30 | 2,462.0 | 2,462.0 | 2,427.0 | 2,436.0 | -14.0 | -0.57% | 24,800 |
| 2025-09-29 | 2,502.0 | 2,508.0 | 2,450.0 | 2,450.0 | -103.0 | -4.03% | 116,600 |
| 2025-09-26 | 2,559.0 | 2,577.0 | 2,553.0 | 2,553.0 | +12.0 | +0.47% | 72,200 |
| 2025-09-25 | 2,548.0 | 2,554.0 | 2,541.0 | 2,541.0 | -9.0 | -0.35% | 44,500 |
| 2025-09-24 | 2,562.0 | 2,565.0 | 2,550.0 | 2,550.0 | -17.0 | -0.66% | 35,900 |
| 2025-09-22 | 2,572.0 | 2,580.0 | 2,562.0 | 2,567.0 | -6.0 | -0.23% | 16,600 |
| 2025-09-19 | 2,581.0 | 2,582.0 | 2,562.0 | 2,573.0 | -1.0 | -0.04% | 20,200 |
| 2025-09-18 | 2,568.0 | 2,580.0 | 2,559.0 | 2,574.0 | +4.0 | +0.16% | 20,000 |
| 2025-09-17 | 2,587.0 | 2,587.0 | 2,566.0 | 2,570.0 | -18.0 | -0.70% | 15,800 |
| 2025-09-16 | 2,587.0 | 2,598.0 | 2,577.0 | 2,588.0 | 0.0 | 0.00% | 23,300 |
| 2025-09-12 | 2,600.0 | 2,608.0 | 2,587.0 | 2,588.0 | — | — | 22,200 |
直近120営業日分を表示