淺沼組(1852)の株価時系列情報
淺沼組(1852)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,735 | 3,745 | 3,715 | 3,745 | 52,100 |
| 2024/04/25 | 3,735 | 3,750 | 3,710 | 3,735 | 75,900 |
| 2024/04/24 | 3,755 | 3,760 | 3,735 | 3,755 | 59,600 |
| 2024/04/23 | 3,745 | 3,775 | 3,715 | 3,760 | 79,400 |
| 2024/04/22 | 3,680 | 3,730 | 3,665 | 3,730 | 101,200 |
| 2024/04/19 | 3,710 | 3,710 | 3,630 | 3,650 | 95,400 |
| 2024/04/18 | 3,650 | 3,710 | 3,635 | 3,705 | 101,300 |
| 2024/04/17 | 3,680 | 3,685 | 3,630 | 3,655 | 130,300 |
| 2024/04/16 | 3,745 | 3,745 | 3,680 | 3,690 | 134,200 |
| 2024/04/15 | 3,720 | 3,780 | 3,720 | 3,765 | 94,900 |
| 2024/04/12 | 3,770 | 3,775 | 3,735 | 3,740 | 152,000 |
| 2024/04/11 | 3,790 | 3,790 | 3,760 | 3,775 | 99,500 |
| 2024/04/10 | 3,805 | 3,815 | 3,795 | 3,800 | 62,000 |
| 2024/04/09 | 3,830 | 3,845 | 3,795 | 3,815 | 70,700 |
| 2024/04/08 | 3,820 | 3,830 | 3,790 | 3,815 | 102,100 |
| 2024/04/05 | 3,790 | 3,840 | 3,785 | 3,820 | 73,800 |
| 2024/04/04 | 3,845 | 3,855 | 3,810 | 3,830 | 74,200 |
| 2024/04/03 | 3,780 | 3,870 | 3,765 | 3,845 | 145,200 |
| 2024/04/02 | 3,875 | 3,875 | 3,795 | 3,800 | 166,000 |
| 2024/04/01 | 3,965 | 3,970 | 3,850 | 3,850 | 331,200 |
| 2024/03/29 | 4,015 | 4,050 | 3,970 | 3,975 | 229,800 |
| 2024/03/28 | 4,120 | 4,135 | 3,905 | 3,980 | 958,600 |
| 2024/03/27 | 4,355 | 4,400 | 4,345 | 4,375 | 425,200 |
| 2024/03/26 | 4,350 | 4,375 | 4,330 | 4,360 | 177,300 |
| 2024/03/25 | 4,330 | 4,365 | 4,295 | 4,360 | 164,900 |
| 2024/03/22 | 4,370 | 4,395 | 4,285 | 4,320 | 265,800 |
| 2024/03/21 | 4,305 | 4,340 | 4,295 | 4,335 | 167,700 |
| 2024/03/19 | 4,260 | 4,285 | 4,220 | 4,285 | 178,200 |
| 2024/03/18 | 4,285 | 4,310 | 4,260 | 4,265 | 132,500 |
| 2024/03/15 | 4,255 | 4,285 | 4,250 | 4,270 | 66,400 |
| 2024/03/14 | 4,255 | 4,280 | 4,230 | 4,280 | 77,500 |
| 2024/03/13 | 4,340 | 4,365 | 4,265 | 4,280 | 99,000 |
| 2024/03/12 | 4,245 | 4,335 | 4,185 | 4,325 | 151,700 |
| 2024/03/11 | 4,345 | 4,355 | 4,240 | 4,270 | 175,400 |
| 2024/03/08 | 4,300 | 4,380 | 4,300 | 4,375 | 124,900 |
| 2024/03/07 | 4,385 | 4,390 | 4,320 | 4,335 | 112,900 |
| 2024/03/06 | 4,335 | 4,385 | 4,300 | 4,370 | 87,800 |
| 2024/03/05 | 4,290 | 4,355 | 4,285 | 4,335 | 88,200 |
| 2024/03/04 | 4,350 | 4,375 | 4,290 | 4,290 | 143,300 |
| 2024/03/01 | 4,375 | 4,385 | 4,340 | 4,345 | 135,800 |
| 2024/02/29 | 4,400 | 4,405 | 4,345 | 4,395 | 170,900 |
| 2024/02/28 | 4,320 | 4,430 | 4,315 | 4,360 | 253,500 |
| 2024/02/27 | 4,235 | 4,300 | 4,225 | 4,285 | 121,200 |
| 2024/02/26 | 4,220 | 4,235 | 4,200 | 4,230 | 79,000 |
| 2024/02/22 | 4,190 | 4,210 | 4,170 | 4,210 | 75,400 |
| 2024/02/21 | 4,170 | 4,190 | 4,140 | 4,165 | 68,900 |
| 2024/02/20 | 4,170 | 4,190 | 4,140 | 4,165 | 90,400 |
| 2024/02/19 | 4,045 | 4,155 | 4,045 | 4,150 | 82,900 |
| 2024/02/16 | 4,055 | 4,095 | 4,040 | 4,070 | 104,100 |
| 2024/02/15 | 4,085 | 4,095 | 4,025 | 4,040 | 98,500 |
| 2024/02/14 | 4,105 | 4,110 | 4,045 | 4,060 | 125,200 |
| 2024/02/13 | 4,110 | 4,150 | 4,080 | 4,120 | 146,000 |
| 2024/02/09 | 4,185 | 4,265 | 4,110 | 4,115 | 239,600 |
| 2024/02/08 | 4,285 | 4,290 | 4,235 | 4,245 | 127,500 |
| 2024/02/07 | 4,270 | 4,305 | 4,260 | 4,285 | 103,700 |
| 2024/02/06 | 4,300 | 4,355 | 4,300 | 4,305 | 85,100 |
| 2024/02/05 | 4,360 | 4,360 | 4,300 | 4,315 | 118,500 |
| 2024/02/02 | 4,395 | 4,395 | 4,330 | 4,350 | 117,600 |
| 2024/02/01 | 4,440 | 4,440 | 4,370 | 4,390 | 187,200 |
| 2024/01/31 | 4,375 | 4,440 | 4,370 | 4,425 | 105,800 |
| 2024/01/30 | 4,375 | 4,385 | 4,330 | 4,375 | 106,000 |
| 2024/01/29 | 4,290 | 4,355 | 4,290 | 4,350 | 114,900 |
| 2024/01/26 | 4,225 | 4,300 | 4,215 | 4,265 | 171,500 |
| 2024/01/25 | 4,195 | 4,225 | 4,185 | 4,215 | 71,600 |
| 2024/01/24 | 4,205 | 4,210 | 4,165 | 4,180 | 100,700 |
| 2024/01/23 | 4,205 | 4,235 | 4,200 | 4,220 | 97,300 |
| 2024/01/22 | 4,175 | 4,205 | 4,160 | 4,195 | 75,600 |
| 2024/01/19 | 4,195 | 4,220 | 4,150 | 4,160 | 83,800 |
| 2024/01/18 | 4,190 | 4,230 | 4,180 | 4,185 | 87,100 |
| 2024/01/17 | 4,190 | 4,250 | 4,180 | 4,190 | 144,900 |
| 2024/01/16 | 4,190 | 4,190 | 4,135 | 4,160 | 123,800 |
| 2024/01/15 | 4,120 | 4,190 | 4,120 | 4,175 | 94,200 |
| 2024/01/12 | 4,135 | 4,160 | 4,090 | 4,120 | 130,500 |
| 2024/01/11 | 4,085 | 4,145 | 4,085 | 4,105 | 136,000 |
| 2024/01/10 | 4,050 | 4,075 | 4,030 | 4,055 | 108,800 |
| 2024/01/09 | 4,080 | 4,090 | 4,030 | 4,040 | 165,700 |
| 2024/01/05 | 3,995 | 4,070 | 3,945 | 4,070 | 209,300 |
| 2024/01/04 | 3,915 | 3,960 | 3,895 | 3,945 | 155,900 |