船場(6540)の株価時系列情報
船場(6540)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 | 1,269 | 1,269 | 1,241 | 1,252 | 25,300 |
2024/03/27 | 1,278 | 1,288 | 1,261 | 1,261 | 23,900 |
2024/03/26 | 1,299 | 1,314 | 1,275 | 1,278 | 16,000 |
2024/03/25 | 1,310 | 1,326 | 1,300 | 1,313 | 30,500 |
2024/03/22 | 1,324 | 1,361 | 1,286 | 1,313 | 49,700 |
2024/03/21 | 1,300 | 1,321 | 1,290 | 1,299 | 36,800 |
2024/03/19 | 1,287 | 1,300 | 1,284 | 1,300 | 6,700 |
2024/03/18 | 1,300 | 1,300 | 1,271 | 1,287 | 11,800 |
2024/03/15 | 1,272 | 1,307 | 1,272 | 1,306 | 22,600 |
2024/03/14 | 1,273 | 1,289 | 1,253 | 1,289 | 7,700 |
2024/03/13 | 1,263 | 1,288 | 1,259 | 1,268 | 6,200 |
2024/03/12 | 1,259 | 1,282 | 1,246 | 1,280 | 8,200 |
2024/03/11 | 1,263 | 1,263 | 1,242 | 1,259 | 18,800 |
2024/03/08 | 1,262 | 1,285 | 1,262 | 1,265 | 11,100 |
2024/03/07 | 1,297 | 1,297 | 1,265 | 1,269 | 14,000 |
2024/03/06 | 1,266 | 1,300 | 1,260 | 1,293 | 23,100 |
2024/03/05 | 1,245 | 1,288 | 1,245 | 1,266 | 16,300 |
2024/03/04 | 1,248 | 1,305 | 1,240 | 1,256 | 52,600 |
2024/03/01 | 1,253 | 1,263 | 1,243 | 1,246 | 27,400 |
2024/02/29 | 1,250 | 1,280 | 1,250 | 1,270 | 15,700 |
2024/02/28 | 1,246 | 1,281 | 1,241 | 1,259 | 35,700 |
2024/02/27 | 1,260 | 1,277 | 1,244 | 1,258 | 33,300 |
2024/02/26 | 1,290 | 1,293 | 1,261 | 1,261 | 44,300 |
2024/02/22 | 1,274 | 1,313 | 1,260 | 1,292 | 89,900 |
2024/02/21 | 1,229 | 1,280 | 1,229 | 1,275 | 36,800 |
2024/02/20 | 1,273 | 1,279 | 1,252 | 1,259 | 24,600 |
2024/02/19 | 1,213 | 1,301 | 1,207 | 1,281 | 150,600 |
2024/02/16 | 1,243 | 1,253 | 1,212 | 1,214 | 93,600 |
2024/02/15 | 1,200 | 1,285 | 1,200 | 1,245 | 299,500 |
2024/02/14 | 1,009 | 1,033 | 1,009 | 1,021 | 35,700 |
2024/02/13 | 989 | 1,021 | 972 | 1,021 | 34,200 |
2024/02/09 | 989 | 989 | 966 | 966 | 14,300 |
2024/02/08 | 981 | 990 | 962 | 990 | 29,300 |
2024/02/07 | 1,002 | 1,002 | 981 | 985 | 34,700 |
2024/02/06 | 1,009 | 1,011 | 998 | 1,009 | 13,000 |
2024/02/05 | 1,007 | 1,017 | 992 | 1,009 | 26,500 |
2024/02/02 | 1,000 | 1,024 | 990 | 1,019 | 41,700 |
2024/02/01 | 1,021 | 1,046 | 1,000 | 1,000 | 88,100 |
2024/01/31 | 1,023 | 1,055 | 1,006 | 1,030 | 325,600 |
2024/01/30 | 1,000 | 1,033 | 972 | 1,033 | 404,200 |
2024/01/29 | 866 | 883 | 866 | 883 | 13,000 |
2024/01/26 | 877 | 877 | 863 | 863 | 6,100 |
2024/01/25 | 868 | 878 | 863 | 870 | 14,000 |
2024/01/24 | 857 | 868 | 855 | 865 | 11,900 |
2024/01/23 | 863 | 863 | 854 | 860 | 7,700 |
2024/01/22 | 854 | 861 | 854 | 860 | 6,200 |
2024/01/19 | 855 | 857 | 845 | 848 | 12,300 |
2024/01/18 | 855 | 861 | 855 | 855 | 2,200 |
2024/01/17 | 855 | 870 | 855 | 856 | 9,200 |
2024/01/16 | 855 | 864 | 853 | 854 | 8,100 |
2024/01/15 | 853 | 868 | 853 | 860 | 15,800 |
2024/01/12 | 873 | 873 | 834 | 853 | 22,900 |
2024/01/11 | 874 | 880 | 872 | 873 | 7,400 |
2024/01/10 | 871 | 875 | 871 | 875 | 8,400 |
2024/01/09 | 889 | 889 | 871 | 871 | 13,800 |
2024/01/05 | 882 | 896 | 880 | 890 | 9,900 |
2024/01/04 | 870 | 888 | 867 | 887 | 12,100 |
2023/12/29 | 870 | 877 | 868 | 870 | 10,500 |
2023/12/28 | 873 | 890 | 865 | 868 | 25,800 |
2023/12/27 | 909 | 925 | 909 | 913 | 34,600 |
2023/12/26 | 904 | 918 | 901 | 905 | 22,900 |
2023/12/25 | 917 | 925 | 906 | 906 | 15,000 |
2023/12/22 | 913 | 919 | 912 | 917 | 4,500 |
2023/12/21 | 909 | 918 | 905 | 912 | 6,000 |
2023/12/20 | 911 | 919 | 902 | 909 | 10,600 |
2023/12/19 | 900 | 914 | 900 | 911 | 6,900 |
2023/12/18 | 895 | 907 | 895 | 900 | 6,900 |
2023/12/15 | 917 | 917 | 900 | 909 | 5,600 |
2023/12/14 | 915 | 922 | 907 | 908 | 8,200 |
2023/12/13 | 913 | 922 | 912 | 917 | 5,000 |
2023/12/12 | 930 | 930 | 911 | 913 | 10,000 |
2023/12/11 | 912 | 925 | 912 | 925 | 16,200 |
2023/12/08 | 878 | 919 | 870 | 912 | 61,400 |
2023/12/07 | 894 | 898 | 866 | 878 | 25,100 |
2023/12/06 | 891 | 895 | 886 | 895 | 13,900 |
2023/12/05 | 900 | 900 | 891 | 891 | 5,100 |
2023/12/04 | 896 | 900 | 884 | 900 | 19,400 |
2023/12/01 | 902 | 902 | 886 | 890 | 10,400 |
2023/11/30 | 904 | 905 | 888 | 895 | 14,400 |
2023/11/29 | 902 | 912 | 898 | 899 | 9,700 |
2023/11/28 | 913 | 915 | 899 | 906 | 15,400 |
2023/11/27 | 923 | 923 | 916 | 916 | 6,600 |
2023/11/24 | 926 | 926 | 918 | 923 | 9,200 |
2023/11/22 | 919 | 925 | 905 | 925 | 14,200 |
2023/11/21 | 926 | 926 | 916 | 919 | 4,200 |
2023/11/20 | 921 | 931 | 916 | 922 | 13,100 |
2023/11/17 | 927 | 927 | 916 | 921 | 3,700 |
2023/11/16 | 918 | 921 | 910 | 921 | 2,600 |
2023/11/15 | 915 | 922 | 910 | 918 | 7,900 |
2023/11/14 | 908 | 924 | 907 | 911 | 11,500 |
2023/11/13 | 930 | 945 | 927 | 935 | 24,400 |
2023/11/10 | 916 | 932 | 916 | 928 | 11,500 |
2023/11/09 | 905 | 919 | 890 | 916 | 16,000 |
2023/11/08 | 939 | 939 | 918 | 920 | 9,000 |
2023/11/07 | 940 | 948 | 935 | 935 | 11,200 |
2023/11/06 | 949 | 949 | 931 | 942 | 14,700 |
2023/11/02 | 925 | 935 | 920 | 934 | 14,700 |
2023/11/01 | 912 | 929 | 911 | 923 | 14,000 |
2023/10/31 | 889 | 912 | 884 | 912 | 12,000 |
2023/10/30 | 893 | 903 | 884 | 889 | 57,900 |
2023/10/27 | 901 | 903 | 890 | 898 | 8,600 |
2023/10/26 | 912 | 913 | 901 | 901 | 7,000 |
2023/10/25 | 920 | 920 | 906 | 912 | 10,100 |
2023/10/24 | 897 | 908 | 874 | 904 | 18,600 |
2023/10/23 | 893 | 902 | 880 | 890 | 13,500 |
2023/10/20 | 899 | 903 | 888 | 888 | 11,600 |
2023/10/19 | 903 | 905 | 895 | 895 | 7,600 |
2023/10/18 | 891 | 905 | 891 | 903 | 6,900 |
2023/10/17 | 886 | 902 | 886 | 896 | 14,100 |
2023/10/16 | 873 | 893 | 873 | 885 | 17,900 |
2023/10/13 | 876 | 880 | 857 | 868 | 22,500 |
2023/10/12 | 883 | 887 | 873 | 873 | 11,400 |
2023/10/11 | 895 | 898 | 873 | 873 | 11,200 |
2023/10/10 | 869 | 889 | 869 | 886 | 14,100 |
2023/10/06 | 870 | 878 | 867 | 867 | 7,800 |
2023/10/05 | 843 | 874 | 843 | 870 | 10,300 |
2023/10/04 | 853 | 867 | 843 | 843 | 15,700 |
2023/10/03 | 908 | 908 | 853 | 853 | 30,000 |
2023/10/02 | 921 | 926 | 908 | 908 | 9,900 |
2023/09/29 | 913 | 922 | 913 | 921 | 11,000 |
2023/09/28 | 909 | 925 | 907 | 912 | 21,600 |
2023/09/27 | 889 | 914 | 885 | 913 | 14,100 |
2023/09/26 | 912 | 920 | 890 | 900 | 16,600 |
2023/09/25 | 930 | 940 | 903 | 913 | 24,800 |
2023/09/22 | 930 | 935 | 919 | 930 | 11,700 |
2023/09/21 | 914 | 926 | 913 | 918 | 12,300 |
2023/09/20 | 939 | 939 | 917 | 917 | 14,800 |
2023/09/19 | 925 | 940 | 925 | 936 | 22,800 |
2023/09/15 | 915 | 921 | 912 | 920 | 10,400 |
2023/09/14 | 897 | 917 | 892 | 915 | 27,100 |
2023/09/13 | 896 | 904 | 889 | 897 | 18,100 |
2023/09/12 | 892 | 910 | 892 | 896 | 16,500 |
2023/09/11 | 876 | 891 | 869 | 887 | 13,700 |
2023/09/08 | 868 | 890 | 868 | 877 | 13,000 |
2023/09/07 | 874 | 888 | 874 | 876 | 17,200 |
2023/09/06 | 862 | 874 | 862 | 871 | 5,000 |
2023/09/05 | 874 | 874 | 854 | 861 | 7,400 |
2023/09/04 | 875 | 890 | 871 | 874 | 19,300 |
2023/09/01 | 837 | 880 | 828 | 880 | 34,200 |
2023/08/31 | 821 | 827 | 815 | 823 | 10,300 |
2023/08/30 | 816 | 825 | 814 | 814 | 4,800 |
2023/08/29 | 820 | 830 | 820 | 826 | 4,400 |
2023/08/28 | 820 | 832 | 814 | 819 | 9,200 |
2023/08/25 | 813 | 837 | 813 | 822 | 8,400 |
2023/08/24 | 793 | 810 | 793 | 810 | 3,900 |
2023/08/23 | 798 | 798 | 786 | 793 | 5,200 |
2023/08/22 | 803 | 812 | 789 | 792 | 7,500 |
2023/08/21 | 810 | 810 | 797 | 799 | 3,900 |
2023/08/18 | 835 | 836 | 810 | 810 | 11,900 |
2023/08/17 | 835 | 835 | 824 | 835 | 6,200 |
2023/08/16 | 809 | 839 | 805 | 836 | 20,900 |
2023/08/15 | 817 | 817 | 805 | 805 | 1,800 |
2023/08/14 | 812 | 815 | 810 | 813 | 14,800 |
2023/08/10 | 787 | 813 | 787 | 809 | 23,400 |
2023/08/09 | 803 | 803 | 789 | 790 | 9,900 |
2023/08/08 | 780 | 791 | 780 | 783 | 7,300 |
2023/08/07 | 790 | 790 | 765 | 777 | 16,200 |
2023/08/04 | 800 | 800 | 782 | 785 | 24,500 |
2023/08/03 | 782 | 785 | 776 | 785 | 11,000 |
2023/08/02 | 788 | 793 | 781 | 782 | 5,100 |
2023/08/01 | 796 | 796 | 791 | 793 | 5,800 |
2023/07/31 | 815 | 815 | 782 | 788 | 34,800 |
2023/07/28 | 766 | 767 | 751 | 762 | 14,300 |
2023/07/27 | 763 | 767 | 755 | 766 | 6,900 |
2023/07/26 | 758 | 769 | 758 | 763 | 2,900 |
2023/07/25 | 767 | 768 | 751 | 758 | 5,200 |
2023/07/24 | 749 | 762 | 749 | 762 | 2,200 |
2023/07/21 | 748 | 752 | 747 | 748 | 4,300 |
2023/07/20 | 749 | 750 | 746 | 747 | 2,600 |
2023/07/19 | 756 | 757 | 748 | 748 | 6,200 |
2023/07/18 | 751 | 762 | 749 | 754 | 2,200 |
2023/07/14 | 750 | 753 | 747 | 747 | 2,700 |
2023/07/13 | 747 | 751 | 745 | 747 | 2,500 |
2023/07/12 | 755 | 755 | 747 | 748 | 2,300 |
2023/07/11 | 752 | 762 | 752 | 755 | 7,000 |
2023/07/10 | 758 | 758 | 747 | 752 | 6,300 |
2023/07/07 | 749 | 750 | 745 | 747 | 4,300 |
2023/07/06 | 764 | 767 | 751 | 751 | 7,400 |
2023/07/05 | 767 | 767 | 762 | 762 | 1,700 |
2023/07/04 | 770 | 771 | 763 | 763 | 7,300 |
2023/07/03 | 772 | 780 | 763 | 764 | 7,400 |
2023/06/30 | 765 | 779 | 765 | 769 | 5,100 |
2023/06/29 | 770 | 770 | 764 | 765 | 6,200 |
2023/06/28 | 755 | 759 | 754 | 757 | 2,300 |
2023/06/27 | 747 | 754 | 747 | 751 | 2,500 |
2023/06/26 | 763 | 763 | 736 | 742 | 5,300 |
2023/06/23 | 764 | 764 | 746 | 746 | 9,200 |
2023/06/22 | 759 | 760 | 754 | 758 | 3,200 |
2023/06/21 | 750 | 757 | 750 | 753 | 4,000 |
2023/06/20 | 754 | 754 | 741 | 750 | 7,100 |
2023/06/19 | 746 | 754 | 746 | 754 | 2,200 |
2023/06/16 | 737 | 749 | 737 | 747 | 2,400 |
2023/06/15 | 745 | 745 | 733 | 736 | 4,300 |
2023/06/14 | 738 | 748 | 738 | 747 | 5,900 |
2023/06/13 | 727 | 741 | 727 | 738 | 6,900 |
2023/06/12 | 725 | 730 | 724 | 725 | 4,500 |
2023/06/09 | 720 | 726 | 719 | 723 | 5,500 |
2023/06/08 | 722 | 722 | 718 | 720 | 3,400 |
2023/06/07 | 722 | 724 | 720 | 722 | 4,100 |
2023/06/06 | 725 | 725 | 717 | 718 | 3,600 |