駅探(3646)の株価時系列情報
駅探(3646)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 | 397 | 400 | 390 | 394 | 8,500 |
2024/03/27 | 406 | 408 | 400 | 406 | 10,600 |
2024/03/26 | 404 | 406 | 401 | 402 | 9,800 |
2024/03/25 | 392 | 405 | 392 | 399 | 30,500 |
2024/03/22 | 391 | 393 | 389 | 392 | 7,300 |
2024/03/21 | 393 | 397 | 391 | 391 | 11,800 |
2024/03/19 | 395 | 396 | 390 | 394 | 10,400 |
2024/03/18 | 390 | 396 | 390 | 395 | 4,600 |
2024/03/15 | 391 | 394 | 390 | 390 | 5,900 |
2024/03/14 | 388 | 394 | 387 | 394 | 12,100 |
2024/03/13 | 383 | 393 | 383 | 387 | 7,200 |
2024/03/12 | 374 | 392 | 374 | 383 | 17,700 |
2024/03/11 | 379 | 379 | 374 | 374 | 11,000 |
2024/03/08 | 383 | 386 | 378 | 378 | 6,100 |
2024/03/07 | 386 | 390 | 380 | 383 | 18,000 |
2024/03/06 | 385 | 390 | 385 | 386 | 3,700 |
2024/03/05 | 384 | 389 | 384 | 388 | 6,100 |
2024/03/04 | 386 | 386 | 382 | 384 | 7,700 |
2024/03/01 | 385 | 388 | 380 | 386 | 11,700 |
2024/02/29 | 385 | 386 | 379 | 385 | 4,900 |
2024/02/28 | 377 | 386 | 376 | 385 | 6,600 |
2024/02/27 | 380 | 385 | 376 | 378 | 8,700 |
2024/02/26 | 383 | 383 | 370 | 375 | 9,000 |
2024/02/22 | 399 | 399 | 370 | 373 | 69,300 |
2024/02/21 | 367 | 383 | 364 | 383 | 26,700 |
2024/02/20 | 366 | 370 | 363 | 367 | 8,400 |
2024/02/19 | 348 | 370 | 340 | 365 | 48,900 |
2024/02/16 | 339 | 343 | 339 | 340 | 6,100 |
2024/02/15 | 341 | 344 | 340 | 340 | 5,000 |
2024/02/14 | 350 | 350 | 340 | 341 | 15,100 |
2024/02/13 | 364 | 364 | 343 | 344 | 16,000 |
2024/02/09 | 350 | 371 | 343 | 348 | 48,300 |
2024/02/08 | 340 | 340 | 337 | 339 | 2,800 |
2024/02/07 | 344 | 345 | 332 | 337 | 8,400 |
2024/02/06 | 345 | 348 | 342 | 342 | 10,100 |
2024/02/05 | 342 | 345 | 341 | 344 | 5,500 |
2024/02/02 | 337 | 342 | 337 | 342 | 2,100 |
2024/02/01 | 340 | 340 | 337 | 337 | 5,900 |
2024/01/31 | 342 | 342 | 337 | 338 | 4,200 |
2024/01/30 | 340 | 342 | 339 | 341 | 1,900 |
2024/01/29 | 345 | 345 | 340 | 342 | 6,900 |
2024/01/26 | 335 | 344 | 335 | 342 | 11,900 |
2024/01/25 | 335 | 346 | 333 | 339 | 27,900 |
2024/01/24 | 329 | 333 | 328 | 333 | 6,900 |
2024/01/23 | 327 | 331 | 326 | 327 | 15,100 |
2024/01/22 | 328 | 330 | 327 | 327 | 3,400 |
2024/01/19 | 326 | 328 | 325 | 327 | 2,500 |
2024/01/18 | 326 | 328 | 326 | 327 | 2,200 |
2024/01/17 | 325 | 327 | 324 | 326 | 5,500 |
2024/01/16 | 322 | 325 | 322 | 324 | 10,200 |
2024/01/15 | 326 | 326 | 319 | 322 | 11,500 |
2024/01/12 | 329 | 329 | 325 | 326 | 12,100 |
2024/01/11 | 330 | 332 | 326 | 329 | 16,500 |
2024/01/10 | 330 | 330 | 324 | 330 | 9,300 |
2024/01/09 | 329 | 331 | 327 | 330 | 10,300 |
2024/01/05 | 330 | 331 | 325 | 329 | 10,600 |
2024/01/04 | 328 | 330 | 323 | 330 | 12,800 |
2023/12/29 | 318 | 324 | 318 | 324 | 9,000 |
2023/12/28 | 314 | 319 | 314 | 318 | 27,700 |
2023/12/27 | 312 | 316 | 311 | 316 | 32,900 |
2023/12/26 | 317 | 317 | 311 | 317 | 22,200 |
2023/12/25 | 320 | 320 | 311 | 315 | 50,900 |
2023/12/22 | 321 | 323 | 320 | 320 | 7,300 |
2023/12/21 | 324 | 324 | 320 | 323 | 13,400 |
2023/12/20 | 324 | 324 | 321 | 321 | 24,600 |
2023/12/19 | 326 | 329 | 321 | 326 | 26,200 |
2023/12/18 | 329 | 330 | 324 | 328 | 26,400 |
2023/12/15 | 330 | 330 | 326 | 329 | 10,500 |
2023/12/14 | 330 | 331 | 328 | 328 | 20,700 |
2023/12/13 | 333 | 334 | 329 | 331 | 30,000 |
2023/12/12 | 336 | 336 | 334 | 334 | 8,000 |
2023/12/11 | 340 | 340 | 336 | 337 | 3,600 |
2023/12/08 | 335 | 338 | 335 | 338 | 6,100 |
2023/12/07 | 337 | 338 | 335 | 337 | 9,100 |
2023/12/06 | 338 | 340 | 337 | 337 | 3,600 |
2023/12/05 | 339 | 339 | 336 | 337 | 6,500 |
2023/12/04 | 339 | 340 | 338 | 339 | 8,000 |
2023/12/01 | 341 | 341 | 336 | 339 | 8,400 |
2023/11/30 | 340 | 343 | 338 | 341 | 3,800 |
2023/11/29 | 340 | 340 | 337 | 338 | 1,600 |
2023/11/28 | 339 | 340 | 338 | 340 | 2,100 |
2023/11/27 | 341 | 341 | 336 | 338 | 9,500 |
2023/11/24 | 339 | 342 | 338 | 340 | 9,000 |
2023/11/22 | 340 | 341 | 340 | 341 | 4,700 |
2023/11/21 | 340 | 340 | 336 | 339 | 6,800 |
2023/11/20 | 336 | 341 | 336 | 339 | 15,000 |
2023/11/17 | 341 | 341 | 330 | 336 | 37,600 |
2023/11/16 | 344 | 346 | 335 | 341 | 34,100 |
2023/11/15 | 348 | 348 | 342 | 344 | 21,700 |
2023/11/14 | 355 | 355 | 342 | 347 | 30,600 |
2023/11/13 | 360 | 360 | 353 | 354 | 33,800 |
2023/11/10 | 367 | 370 | 363 | 368 | 11,400 |
2023/11/09 | 372 | 373 | 370 | 373 | 3,400 |
2023/11/08 | 371 | 372 | 368 | 370 | 3,700 |
2023/11/07 | 373 | 373 | 368 | 371 | 3,100 |
2023/11/06 | 370 | 372 | 368 | 369 | 5,500 |
2023/11/02 | 371 | 372 | 367 | 371 | 7,700 |
2023/11/01 | 374 | 374 | 370 | 370 | 3,500 |
2023/10/31 | 373 | 373 | 369 | 369 | 2,400 |
2023/10/30 | 371 | 371 | 365 | 366 | 27,300 |
2023/10/27 | 373 | 374 | 371 | 373 | 4,800 |
2023/10/26 | 377 | 377 | 372 | 373 | 5,300 |
2023/10/25 | 382 | 382 | 378 | 378 | 5,100 |
2023/10/24 | 377 | 379 | 374 | 379 | 3,800 |
2023/10/23 | 380 | 380 | 375 | 377 | 6,900 |
2023/10/20 | 382 | 383 | 378 | 380 | 2,200 |
2023/10/19 | 377 | 382 | 377 | 382 | 3,100 |
2023/10/18 | 374 | 380 | 374 | 378 | 33,800 |
2023/10/17 | 384 | 386 | 380 | 380 | 16,100 |
2023/10/16 | 388 | 388 | 382 | 382 | 14,600 |
2023/10/13 | 386 | 387 | 383 | 387 | 6,800 |
2023/10/12 | 387 | 389 | 386 | 386 | 15,600 |
2023/10/11 | 390 | 390 | 388 | 388 | 2,600 |
2023/10/10 | 392 | 392 | 390 | 390 | 12,400 |
2023/10/06 | 391 | 393 | 391 | 393 | 600 |
2023/10/05 | 392 | 393 | 389 | 391 | 2,800 |
2023/10/04 | 391 | 395 | 389 | 392 | 14,200 |
2023/10/03 | 393 | 395 | 392 | 394 | 3,400 |
2023/10/02 | 395 | 396 | 393 | 393 | 2,500 |
2023/09/29 | 397 | 399 | 394 | 395 | 2,200 |
2023/09/28 | 396 | 397 | 396 | 396 | 400 |
2023/09/27 | 398 | 399 | 395 | 396 | 9,300 |
2023/09/26 | 405 | 405 | 398 | 398 | 9,100 |
2023/09/25 | 401 | 404 | 400 | 404 | 11,300 |
2023/09/22 | 397 | 401 | 397 | 401 | 8,500 |
2023/09/21 | 397 | 398 | 396 | 398 | 5,800 |
2023/09/20 | 398 | 398 | 396 | 397 | 4,200 |
2023/09/19 | 398 | 398 | 395 | 398 | 4,800 |
2023/09/15 | 398 | 398 | 394 | 396 | 10,300 |
2023/09/14 | 399 | 399 | 397 | 397 | 8,000 |
2023/09/13 | 395 | 398 | 394 | 396 | 6,500 |
2023/09/12 | 395 | 399 | 394 | 395 | 10,500 |
2023/09/11 | 399 | 399 | 394 | 395 | 21,900 |
2023/09/08 | 400 | 400 | 396 | 399 | 8,500 |
2023/09/07 | 400 | 400 | 398 | 400 | 4,000 |
2023/09/06 | 399 | 403 | 398 | 401 | 9,700 |
2023/09/05 | 401 | 401 | 396 | 399 | 13,100 |
2023/09/04 | 400 | 402 | 398 | 401 | 9,700 |
2023/09/01 | 399 | 400 | 398 | 400 | 4,300 |
2023/08/31 | 402 | 404 | 399 | 399 | 6,600 |
2023/08/30 | 401 | 402 | 400 | 400 | 2,000 |
2023/08/29 | 399 | 403 | 399 | 401 | 4,000 |
2023/08/28 | 401 | 401 | 399 | 399 | 3,400 |
2023/08/25 | 401 | 401 | 397 | 400 | 7,400 |
2023/08/24 | 402 | 403 | 398 | 403 | 4,000 |
2023/08/23 | 400 | 400 | 396 | 400 | 7,200 |
2023/08/22 | 399 | 401 | 397 | 400 | 4,400 |
2023/08/21 | 398 | 402 | 396 | 396 | 17,000 |
2023/08/18 | 401 | 405 | 387 | 398 | 28,600 |
2023/08/17 | 406 | 409 | 401 | 407 | 6,000 |
2023/08/16 | 412 | 412 | 402 | 405 | 8,000 |
2023/08/15 | 410 | 412 | 407 | 410 | 2,000 |
2023/08/14 | 404 | 411 | 404 | 407 | 6,900 |
2023/08/10 | 413 | 413 | 404 | 407 | 6,100 |
2023/08/09 | 405 | 411 | 405 | 407 | 4,300 |
2023/08/08 | 407 | 412 | 406 | 406 | 7,700 |
2023/08/07 | 407 | 415 | 407 | 415 | 6,200 |
2023/08/04 | 411 | 414 | 401 | 408 | 12,900 |
2023/08/03 | 423 | 424 | 404 | 413 | 18,400 |
2023/08/02 | 426 | 429 | 423 | 426 | 7,100 |
2023/08/01 | 434 | 438 | 425 | 430 | 21,900 |
2023/07/31 | 440 | 440 | 437 | 437 | 700 |
2023/07/28 | 441 | 441 | 439 | 439 | 500 |
2023/07/27 | 442 | 443 | 440 | 440 | 1,100 |
2023/07/26 | 440 | 442 | 437 | 442 | 1,500 |
2023/07/25 | 441 | 441 | 439 | 440 | 2,700 |
2023/07/24 | 435 | 437 | 432 | 437 | 2,600 |
2023/07/21 | 434 | 435 | 434 | 434 | 1,300 |
2023/07/20 | 439 | 439 | 439 | 439 | 500 |
2023/07/19 | 438 | 438 | 437 | 437 | 1,700 |
2023/07/18 | 443 | 444 | 428 | 436 | 7,300 |
2023/07/14 | 437 | 438 | 435 | 438 | 800 |
2023/07/13 | 437 | 438 | 434 | 435 | 1,600 |
2023/07/12 | 437 | 442 | 432 | 436 | 3,200 |
2023/07/11 | 445 | 445 | 438 | 443 | 5,400 |
2023/07/10 | 442 | 442 | 436 | 437 | 1,500 |
2023/07/07 | 435 | 442 | 433 | 442 | 2,800 |
2023/07/06 | 446 | 446 | 428 | 435 | 11,100 |
2023/07/05 | 444 | 447 | 442 | 446 | 2,100 |
2023/07/04 | 446 | 448 | 445 | 447 | 900 |
2023/07/03 | 442 | 447 | 442 | 444 | 2,000 |
2023/06/30 | 448 | 448 | 440 | 444 | 5,400 |
2023/06/29 | 439 | 443 | 439 | 442 | 3,000 |
2023/06/28 | 437 | 440 | 437 | 440 | 4,000 |
2023/06/27 | 435 | 442 | 433 | 437 | 4,200 |
2023/06/26 | 444 | 444 | 434 | 438 | 3,600 |
2023/06/23 | 436 | 441 | 436 | 440 | 4,100 |
2023/06/22 | 436 | 440 | 434 | 436 | 6,700 |
2023/06/21 | 430 | 439 | 430 | 439 | 8,700 |
2023/06/20 | 428 | 433 | 427 | 429 | 4,200 |
2023/06/19 | 426 | 431 | 423 | 428 | 10,100 |
2023/06/16 | 419 | 427 | 419 | 427 | 8,600 |
2023/06/15 | 426 | 426 | 422 | 423 | 6,100 |
2023/06/14 | 423 | 428 | 422 | 424 | 8,400 |
2023/06/13 | 426 | 430 | 424 | 424 | 9,300 |
2023/06/12 | 419 | 425 | 419 | 425 | 4,800 |
2023/06/09 | 422 | 427 | 415 | 421 | 20,600 |
2023/06/08 | 421 | 422 | 412 | 415 | 5,400 |
2023/06/07 | 419 | 428 | 417 | 418 | 11,500 |
2023/06/06 | 417 | 420 | 417 | 418 | 1,900 |