丸千代山岡家(3399)の株価時系列情報
丸千代山岡家(3399)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 |
---|---|---|---|---|---|
2024/03/28 | 7,510 | 7,630 | 7,340 | 7,410 | 98,300 |
2024/03/27 | 8,030 | 8,050 | 7,650 | 7,760 | 118,200 |
2024/03/26 | 8,240 | 8,460 | 7,910 | 7,950 | 92,600 |
2024/03/25 | 7,870 | 8,370 | 7,750 | 8,090 | 170,200 |
2024/03/22 | 7,390 | 7,920 | 7,390 | 7,820 | 155,200 |
2024/03/21 | 7,490 | 7,490 | 7,250 | 7,310 | 85,600 |
2024/03/19 | 6,890 | 7,640 | 6,860 | 7,340 | 358,000 |
2024/03/18 | 6,090 | 6,930 | 6,090 | 6,860 | 367,300 |
2024/03/15 | 6,550 | 6,590 | 6,310 | 6,390 | 147,400 |
2024/03/14 | 6,330 | 6,600 | 6,140 | 6,510 | 102,200 |
2024/03/13 | 6,270 | 6,390 | 6,090 | 6,360 | 79,800 |
2024/03/12 | 6,260 | 6,310 | 5,930 | 6,270 | 131,100 |
2024/03/11 | 6,200 | 6,500 | 6,000 | 6,460 | 212,200 |
2024/03/08 | 5,800 | 6,090 | 5,650 | 5,930 | 75,800 |
2024/03/07 | 5,520 | 5,830 | 5,450 | 5,800 | 72,400 |
2024/03/06 | 5,510 | 5,550 | 5,380 | 5,450 | 39,400 |
2024/03/05 | 5,580 | 5,680 | 5,520 | 5,600 | 24,600 |
2024/03/04 | 5,620 | 5,880 | 5,620 | 5,680 | 72,600 |
2024/03/01 | 5,640 | 5,690 | 5,460 | 5,620 | 62,100 |
2024/02/29 | 5,250 | 5,840 | 5,210 | 5,640 | 166,900 |
2024/02/28 | 5,180 | 5,230 | 5,090 | 5,170 | 20,300 |
2024/02/27 | 5,180 | 5,220 | 5,070 | 5,100 | 17,000 |
2024/02/26 | 5,060 | 5,210 | 5,050 | 5,150 | 26,600 |
2024/02/22 | 5,110 | 5,170 | 5,020 | 5,060 | 25,300 |
2024/02/21 | 5,200 | 5,230 | 5,050 | 5,060 | 37,300 |
2024/02/20 | 5,300 | 5,370 | 5,210 | 5,210 | 33,900 |
2024/02/19 | 5,140 | 5,340 | 5,140 | 5,340 | 33,000 |
2024/02/16 | 5,270 | 5,380 | 5,190 | 5,250 | 47,600 |
2024/02/15 | 5,550 | 5,600 | 5,210 | 5,250 | 57,500 |
2024/02/14 | 5,390 | 5,620 | 5,390 | 5,570 | 78,200 |
2024/02/13 | 5,520 | 5,540 | 5,240 | 5,420 | 95,600 |
2024/02/09 | 5,160 | 5,450 | 5,140 | 5,350 | 66,300 |
2024/02/08 | 5,190 | 5,200 | 5,080 | 5,150 | 41,600 |
2024/02/07 | 5,160 | 5,220 | 5,070 | 5,220 | 32,300 |
2024/02/06 | 5,050 | 5,260 | 5,030 | 5,210 | 42,800 |
2024/02/05 | 5,130 | 5,150 | 4,995 | 5,060 | 46,800 |
2024/02/02 | 5,160 | 5,200 | 5,050 | 5,120 | 36,900 |
2024/02/01 | 5,070 | 5,150 | 4,980 | 5,130 | 53,300 |
2024/01/31 | 4,835 | 5,180 | 4,810 | 5,170 | 83,700 |
2024/01/30 | 5,010 | 5,120 | 4,740 | 4,835 | 168,600 |
2024/01/29 | 4,950 | 5,040 | 4,880 | 4,950 | 100,300 |
2024/01/26 | 5,080 | 5,100 | 4,810 | 4,810 | 117,400 |
2024/01/25 | 5,230 | 5,330 | 5,100 | 5,110 | 59,600 |
2024/01/24 | 5,050 | 5,340 | 5,050 | 5,240 | 109,100 |
2024/01/23 | 5,240 | 5,300 | 5,070 | 5,070 | 91,700 |
2024/01/22 | 5,310 | 5,370 | 5,200 | 5,290 | 72,700 |
2024/01/19 | 5,600 | 5,670 | 5,310 | 5,350 | 129,300 |
2024/01/18 | 5,500 | 5,580 | 5,310 | 5,550 | 167,500 |
2024/01/17 | 5,100 | 5,560 | 5,030 | 5,420 | 159,400 |
2024/01/16 | 5,300 | 5,350 | 5,080 | 5,090 | 88,900 |
2024/01/15 | 4,950 | 5,130 | 4,900 | 5,100 | 71,900 |
2024/01/12 | 4,860 | 5,150 | 4,810 | 4,990 | 171,600 |
2024/01/11 | 4,690 | 4,905 | 4,600 | 4,890 | 156,000 |
2024/01/10 | 4,495 | 4,545 | 4,375 | 4,500 | 83,200 |
2024/01/09 | 4,240 | 4,485 | 4,225 | 4,485 | 94,100 |
2024/01/05 | 4,295 | 4,320 | 4,155 | 4,230 | 47,900 |
2024/01/04 | 4,210 | 4,245 | 4,105 | 4,225 | 59,300 |
2023/12/29 | 4,085 | 4,280 | 4,070 | 4,250 | 82,600 |
2023/12/28 | 4,090 | 4,135 | 4,005 | 4,085 | 50,000 |
2023/12/27 | 4,055 | 4,130 | 3,975 | 4,110 | 60,400 |
2023/12/26 | 4,070 | 4,070 | 3,965 | 4,055 | 56,700 |
2023/12/25 | 3,995 | 4,245 | 3,990 | 4,075 | 85,100 |
2023/12/22 | 3,920 | 4,080 | 3,890 | 3,995 | 69,200 |
2023/12/21 | 4,015 | 4,015 | 3,865 | 3,915 | 122,500 |
2023/12/20 | 4,040 | 4,150 | 3,930 | 4,085 | 147,400 |
2023/12/19 | 3,665 | 3,970 | 3,645 | 3,970 | 262,700 |
2023/12/18 | 3,765 | 3,860 | 3,525 | 3,605 | 249,600 |
2023/12/15 | 3,750 | 3,805 | 3,580 | 3,795 | 218,400 |
2023/12/14 | 4,175 | 4,235 | 3,760 | 3,820 | 356,500 |
2023/12/13 | 4,095 | 4,265 | 3,625 | 4,180 | 1,087,300 |
2023/12/12 | 3,795 | 3,795 | 3,795 | 3,795 | 41,200 |
2023/12/11 | 2,817 | 3,100 | 2,817 | 3,095 | 212,600 |
2023/12/08 | 2,777 | 2,827 | 2,750 | 2,810 | 50,700 |
2023/12/07 | 2,869 | 2,869 | 2,781 | 2,807 | 52,200 |
2023/12/06 | 2,886 | 2,909 | 2,838 | 2,872 | 78,000 |
2023/12/05 | 2,996 | 3,005 | 2,900 | 2,902 | 89,500 |
2023/12/04 | 3,070 | 3,085 | 3,020 | 3,025 | 39,100 |
2023/12/01 | 3,075 | 3,130 | 3,020 | 3,070 | 62,300 |
2023/11/30 | 3,055 | 3,135 | 3,040 | 3,130 | 40,200 |
2023/11/29 | 3,125 | 3,150 | 3,045 | 3,085 | 38,100 |
2023/11/28 | 3,165 | 3,215 | 3,125 | 3,150 | 32,100 |
2023/11/27 | 3,250 | 3,255 | 3,170 | 3,195 | 26,500 |
2023/11/24 | 3,280 | 3,280 | 3,220 | 3,250 | 24,700 |
2023/11/22 | 3,195 | 3,260 | 3,170 | 3,260 | 31,100 |
2023/11/21 | 3,250 | 3,295 | 3,155 | 3,200 | 64,000 |
2023/11/20 | 3,180 | 3,260 | 3,180 | 3,235 | 48,200 |
2023/11/17 | 3,110 | 3,170 | 3,085 | 3,165 | 25,600 |
2023/11/16 | 3,205 | 3,255 | 3,145 | 3,150 | 36,800 |
2023/11/15 | 3,220 | 3,235 | 3,160 | 3,185 | 27,700 |
2023/11/14 | 3,210 | 3,255 | 3,160 | 3,175 | 48,500 |
2023/11/13 | 3,190 | 3,255 | 3,170 | 3,175 | 33,900 |
2023/11/10 | 3,245 | 3,245 | 3,105 | 3,160 | 52,400 |
2023/11/09 | 3,240 | 3,250 | 3,130 | 3,245 | 57,100 |
2023/11/08 | 3,300 | 3,365 | 3,240 | 3,250 | 68,800 |
2023/11/07 | 3,315 | 3,335 | 3,190 | 3,250 | 78,800 |
2023/11/06 | 3,355 | 3,400 | 3,200 | 3,345 | 125,400 |
2023/11/02 | 3,560 | 3,560 | 3,275 | 3,345 | 95,400 |
2023/11/01 | 3,700 | 3,700 | 3,460 | 3,500 | 74,500 |
2023/10/31 | 3,550 | 3,625 | 3,425 | 3,610 | 40,800 |
2023/10/30 | 3,585 | 3,585 | 3,480 | 3,550 | 32,700 |
2023/10/27 | 3,470 | 3,660 | 3,415 | 3,605 | 68,700 |
2023/10/26 | 3,560 | 3,585 | 3,410 | 3,495 | 86,200 |
2023/10/25 | 3,545 | 3,715 | 3,545 | 3,665 | 82,000 |
2023/10/24 | 3,295 | 3,575 | 3,295 | 3,545 | 74,200 |
2023/10/23 | 3,340 | 3,390 | 3,285 | 3,295 | 41,700 |
2023/10/20 | 3,190 | 3,395 | 3,190 | 3,375 | 62,000 |
2023/10/19 | 3,315 | 3,390 | 3,165 | 3,250 | 76,200 |
2023/10/18 | 3,200 | 3,410 | 3,200 | 3,390 | 91,400 |
2023/10/17 | 3,180 | 3,225 | 3,075 | 3,175 | 68,100 |
2023/10/16 | 3,200 | 3,250 | 3,120 | 3,145 | 67,100 |
2023/10/13 | 3,380 | 3,460 | 3,270 | 3,270 | 92,700 |
2023/10/12 | 3,740 | 3,740 | 3,360 | 3,440 | 162,300 |
2023/10/11 | 4,075 | 4,110 | 3,800 | 3,810 | 113,900 |
2023/10/10 | 4,190 | 4,200 | 3,980 | 4,030 | 103,600 |
2023/10/06 | 4,500 | 4,520 | 4,155 | 4,215 | 137,100 |
2023/10/05 | 4,220 | 4,560 | 4,220 | 4,560 | 80,600 |
2023/10/04 | 4,210 | 4,310 | 4,100 | 4,165 | 76,400 |
2023/10/03 | 4,405 | 4,425 | 4,290 | 4,315 | 64,400 |
2023/10/02 | 4,560 | 4,640 | 4,415 | 4,450 | 77,600 |
2023/09/29 | 4,445 | 4,600 | 4,405 | 4,530 | 90,400 |
2023/09/28 | 4,455 | 4,480 | 4,330 | 4,390 | 71,800 |
2023/09/27 | 4,285 | 4,430 | 4,185 | 4,385 | 81,500 |
2023/09/26 | 4,335 | 4,350 | 4,220 | 4,305 | 64,300 |
2023/09/25 | 4,150 | 4,305 | 4,070 | 4,305 | 84,500 |
2023/09/22 | 3,850 | 4,125 | 3,840 | 4,100 | 66,000 |
2023/09/21 | 3,800 | 3,995 | 3,790 | 3,910 | 39,400 |
2023/09/20 | 3,935 | 4,025 | 3,840 | 3,840 | 30,100 |
2023/09/19 | 3,950 | 4,050 | 3,860 | 3,930 | 58,700 |
2023/09/15 | 3,845 | 3,990 | 3,775 | 3,955 | 69,100 |
2023/09/14 | 4,055 | 4,070 | 3,850 | 3,860 | 75,000 |
2023/09/13 | 4,350 | 4,460 | 4,025 | 4,055 | 178,300 |
2023/09/12 | 3,810 | 4,250 | 3,700 | 4,170 | 649,300 |
2023/09/11 | 3,470 | 3,585 | 3,455 | 3,570 | 108,100 |
2023/09/08 | 3,485 | 3,485 | 3,380 | 3,440 | 30,600 |
2023/09/07 | 3,415 | 3,530 | 3,380 | 3,495 | 45,400 |
2023/09/06 | 3,565 | 3,575 | 3,430 | 3,485 | 85,000 |
2023/09/05 | 3,770 | 3,775 | 3,550 | 3,605 | 84,400 |
2023/09/04 | 3,700 | 3,800 | 3,660 | 3,730 | 88,600 |
2023/09/01 | 3,465 | 3,670 | 3,420 | 3,610 | 77,700 |
2023/08/31 | 3,385 | 3,475 | 3,250 | 3,465 | 83,500 |
2023/08/30 | 3,555 | 3,565 | 3,245 | 3,410 | 64,200 |
2023/08/30 | 1 -> 2.00 分割 | ||||
2023/08/29 | 7,100 | 7,280 | 6,810 | 6,970 | 36,000 |
2023/08/28 | 7,180 | 7,600 | 6,650 | 6,910 | 60,800 |
2023/08/25 | 6,750 | 7,280 | 6,550 | 7,160 | 54,500 |
2023/08/24 | 6,500 | 6,720 | 6,420 | 6,720 | 40,100 |
2023/08/23 | 6,170 | 6,500 | 6,150 | 6,410 | 30,300 |
2023/08/22 | 6,260 | 6,450 | 6,100 | 6,130 | 20,600 |
2023/08/21 | 5,830 | 6,300 | 5,830 | 6,160 | 22,400 |
2023/08/18 | 5,960 | 6,030 | 5,740 | 5,830 | 20,700 |
2023/08/17 | 6,010 | 6,080 | 5,920 | 6,040 | 14,800 |
2023/08/16 | 6,030 | 6,150 | 5,970 | 6,010 | 12,100 |
2023/08/15 | 6,100 | 6,100 | 5,940 | 6,030 | 10,600 |
2023/08/14 | 5,960 | 6,110 | 5,940 | 6,090 | 19,000 |
2023/08/10 | 5,830 | 5,950 | 5,680 | 5,950 | 14,000 |
2023/08/09 | 5,980 | 5,980 | 5,710 | 5,850 | 13,000 |
2023/08/08 | 5,700 | 5,960 | 5,620 | 5,880 | 18,900 |
2023/08/07 | 5,580 | 5,680 | 5,520 | 5,650 | 15,700 |
2023/08/04 | 5,310 | 5,530 | 5,310 | 5,510 | 7,100 |
2023/08/03 | 5,380 | 5,430 | 5,300 | 5,380 | 7,900 |
2023/08/02 | 5,370 | 5,520 | 5,360 | 5,440 | 8,300 |
2023/08/01 | 5,380 | 5,530 | 5,370 | 5,420 | 7,300 |
2023/07/31 | 5,440 | 5,510 | 5,340 | 5,380 | 9,300 |
2023/07/28 | 5,570 | 5,580 | 5,420 | 5,460 | 22,500 |
2023/07/27 | 5,600 | 5,810 | 5,500 | 5,600 | 28,700 |
2023/07/26 | 5,610 | 5,670 | 5,500 | 5,640 | 12,500 |
2023/07/25 | 5,610 | 5,720 | 5,540 | 5,580 | 14,400 |
2023/07/24 | 5,520 | 5,720 | 5,430 | 5,610 | 23,600 |
2023/07/21 | 5,870 | 5,870 | 5,500 | 5,540 | 44,500 |
2023/07/20 | 5,610 | 5,900 | 5,390 | 5,770 | 137,600 |
2023/07/19 | 4,990 | 5,410 | 4,990 | 5,410 | 113,700 |
2023/07/18 | 4,900 | 4,900 | 4,675 | 4,710 | 17,100 |
2023/07/14 | 4,955 | 4,960 | 4,815 | 4,920 | 13,800 |
2023/07/13 | 5,020 | 5,040 | 4,870 | 4,950 | 10,800 |
2023/07/12 | 5,110 | 5,220 | 4,970 | 5,050 | 12,700 |
2023/07/11 | 4,990 | 5,120 | 4,990 | 5,050 | 9,300 |
2023/07/10 | 5,110 | 5,110 | 4,910 | 4,995 | 15,700 |
2023/07/07 | 4,980 | 5,190 | 4,960 | 5,110 | 10,300 |
2023/07/06 | 5,010 | 5,020 | 4,815 | 5,020 | 14,900 |
2023/07/05 | 5,040 | 5,140 | 4,920 | 5,020 | 17,300 |
2023/07/04 | 4,940 | 5,150 | 4,800 | 5,070 | 18,000 |
2023/07/03 | 4,800 | 5,260 | 4,770 | 4,950 | 29,700 |
2023/06/30 | 4,470 | 4,785 | 4,470 | 4,700 | 26,000 |
2023/06/29 | 4,365 | 4,490 | 4,365 | 4,450 | 9,900 |
2023/06/28 | 4,315 | 4,350 | 4,255 | 4,350 | 7,400 |
2023/06/27 | 4,395 | 4,395 | 4,200 | 4,315 | 10,700 |
2023/06/26 | 4,345 | 4,410 | 4,295 | 4,390 | 9,300 |
2023/06/23 | 4,485 | 4,485 | 4,260 | 4,390 | 13,400 |
2023/06/22 | 4,355 | 4,535 | 4,355 | 4,480 | 11,300 |
2023/06/21 | 4,305 | 4,395 | 4,265 | 4,355 | 6,100 |
2023/06/20 | 4,435 | 4,435 | 4,170 | 4,305 | 15,300 |
2023/06/19 | 4,395 | 4,540 | 4,395 | 4,440 | 11,400 |
2023/06/16 | 4,350 | 4,420 | 4,325 | 4,370 | 7,100 |
2023/06/15 | 4,345 | 4,455 | 4,290 | 4,350 | 13,500 |
2023/06/14 | 4,180 | 4,495 | 4,110 | 4,470 | 33,500 |
2023/06/13 | 4,335 | 4,465 | 4,065 | 4,110 | 71,800 |
2023/06/12 | 4,015 | 4,240 | 4,010 | 4,195 | 43,600 |
2023/06/09 | 3,920 | 4,020 | 3,880 | 4,015 | 6,400 |
2023/06/08 | 4,020 | 4,025 | 3,820 | 3,920 | 13,300 |
2023/06/07 | 4,020 | 4,110 | 4,015 | 4,020 | 8,700 |
2023/06/06 | 3,915 | 4,035 | 3,885 | 4,020 | 11,900 |