スノーピーク(7816)の株価時系列情報
スノーピーク(7816)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,245 | 1,247 | 1,245 | 1,245 | 152,100 |
| 2024/04/23 | 1,245 | 1,246 | 1,245 | 1,245 | 42,400 |
| 2024/04/22 | 1,246 | 1,247 | 1,245 | 1,245 | 80,100 |
| 2024/04/19 | 1,246 | 1,248 | 1,245 | 1,245 | 94,300 |
| 2024/04/18 | 1,245 | 1,247 | 1,245 | 1,245 | 87,500 |
| 2024/04/17 | 1,246 | 1,248 | 1,244 | 1,245 | 149,000 |
| 2024/04/16 | 1,244 | 1,249 | 1,243 | 1,246 | 128,800 |
| 2024/04/15 | 1,242 | 1,246 | 1,241 | 1,243 | 206,300 |
| 2024/04/12 | 1,241 | 1,244 | 1,240 | 1,241 | 110,400 |
| 2024/04/11 | 1,244 | 1,245 | 1,240 | 1,240 | 100,000 |
| 2024/04/10 | 1,248 | 1,250 | 1,245 | 1,247 | 362,300 |
| 2024/04/09 | 1,248 | 1,249 | 1,248 | 1,248 | 57,200 |
| 2024/04/08 | 1,248 | 1,250 | 1,248 | 1,249 | 217,300 |
| 2024/04/05 | 1,249 | 1,250 | 1,248 | 1,248 | 67,300 |
| 2024/04/04 | 1,248 | 1,250 | 1,247 | 1,250 | 289,800 |
| 2024/04/03 | 1,248 | 1,250 | 1,247 | 1,249 | 207,500 |
| 2024/04/02 | 1,247 | 1,249 | 1,247 | 1,247 | 178,800 |
| 2024/04/01 | 1,247 | 1,249 | 1,247 | 1,247 | 319,800 |
| 2024/03/29 | 1,247 | 1,249 | 1,247 | 1,247 | 117,600 |
| 2024/03/28 | 1,248 | 1,250 | 1,247 | 1,247 | 376,100 |
| 2024/03/27 | 1,247 | 1,248 | 1,246 | 1,247 | 195,400 |
| 2024/03/26 | 1,246 | 1,248 | 1,246 | 1,247 | 258,200 |
| 2024/03/25 | 1,246 | 1,248 | 1,245 | 1,247 | 202,700 |
| 2024/03/22 | 1,247 | 1,248 | 1,243 | 1,247 | 873,200 |
| 2024/03/21 | 1,247 | 1,248 | 1,246 | 1,246 | 309,100 |
| 2024/03/19 | 1,246 | 1,248 | 1,246 | 1,247 | 249,500 |
| 2024/03/18 | 1,246 | 1,248 | 1,246 | 1,246 | 231,400 |
| 2024/03/15 | 1,246 | 1,248 | 1,246 | 1,246 | 513,200 |
| 2024/03/14 | 1,245 | 1,247 | 1,245 | 1,246 | 494,700 |
| 2024/03/13 | 1,245 | 1,247 | 1,245 | 1,245 | 202,000 |
| 2024/03/12 | 1,246 | 1,246 | 1,245 | 1,246 | 156,800 |
| 2024/03/11 | 1,245 | 1,247 | 1,245 | 1,247 | 358,900 |
| 2024/03/08 | 1,245 | 1,246 | 1,244 | 1,245 | 324,800 |
| 2024/03/07 | 1,245 | 1,247 | 1,244 | 1,245 | 477,500 |
| 2024/03/06 | 1,245 | 1,247 | 1,244 | 1,245 | 637,200 |
| 2024/03/05 | 1,243 | 1,247 | 1,243 | 1,245 | 1,305,500 |
| 2024/03/04 | 1,245 | 1,246 | 1,236 | 1,243 | 903,900 |
| 2024/03/01 | 1,246 | 1,247 | 1,245 | 1,245 | 665,800 |
| 2024/02/29 | 1,246 | 1,247 | 1,245 | 1,245 | 1,425,100 |
| 2024/02/28 | 1,247 | 1,247 | 1,246 | 1,246 | 737,000 |
| 2024/02/27 | 1,247 | 1,248 | 1,247 | 1,247 | 502,300 |
| 2024/02/26 | 1,247 | 1,248 | 1,247 | 1,247 | 869,600 |
| 2024/02/22 | 1,248 | 1,249 | 1,247 | 1,248 | 1,155,600 |
| 2024/02/21 | 1,248 | 1,251 | 1,247 | 1,249 | 5,843,400 |
| 2024/02/20 | 1,138 | 1,138 | 1,138 | 1,138 | 245,300 |
| 2024/02/19 | 988 | 988 | 988 | 988 | 204,000 |
| 2024/02/16 | 795 | 863 | 782 | 838 | 1,536,800 |
| 2024/02/15 | 770 | 804 | 745 | 791 | 1,427,300 |
| 2024/02/14 | 747 | 797 | 726 | 763 | 2,532,100 |
| 2024/02/13 | 857 | 872 | 839 | 867 | 719,400 |
| 2024/02/09 | 836 | 860 | 834 | 853 | 369,400 |
| 2024/02/08 | 849 | 854 | 825 | 838 | 529,600 |
| 2024/02/07 | 869 | 875 | 851 | 851 | 514,700 |
| 2024/02/06 | 898 | 899 | 874 | 874 | 456,300 |
| 2024/02/05 | 886 | 910 | 879 | 899 | 384,900 |
| 2024/02/02 | 877 | 895 | 873 | 885 | 231,000 |
| 2024/02/01 | 885 | 889 | 872 | 879 | 381,400 |
| 2024/01/31 | 887 | 896 | 873 | 896 | 389,000 |
| 2024/01/30 | 902 | 902 | 879 | 890 | 358,700 |
| 2024/01/29 | 876 | 906 | 876 | 894 | 344,000 |
| 2024/01/26 | 888 | 897 | 874 | 876 | 369,600 |
| 2024/01/25 | 897 | 897 | 871 | 889 | 358,000 |
| 2024/01/24 | 898 | 909 | 891 | 897 | 313,100 |
| 2024/01/23 | 926 | 928 | 901 | 901 | 372,000 |
| 2024/01/22 | 889 | 912 | 871 | 911 | 457,900 |
| 2024/01/19 | 869 | 885 | 860 | 876 | 447,300 |
| 2024/01/18 | 887 | 896 | 878 | 878 | 246,100 |
| 2024/01/17 | 892 | 899 | 877 | 889 | 436,900 |
| 2024/01/16 | 927 | 928 | 892 | 892 | 462,200 |
| 2024/01/15 | 934 | 934 | 893 | 920 | 636,600 |
| 2024/01/12 | 924 | 942 | 914 | 935 | 570,500 |
| 2024/01/11 | 945 | 957 | 918 | 920 | 583,500 |
| 2024/01/10 | 942 | 949 | 932 | 940 | 334,000 |
| 2024/01/09 | 914 | 948 | 911 | 944 | 578,300 |
| 2024/01/05 | 917 | 927 | 903 | 909 | 328,500 |
| 2024/01/04 | 914 | 915 | 887 | 908 | 537,200 |
| 2023/12/29 | 920 | 944 | 908 | 925 | 562,100 |
| 2023/12/28 | 894 | 933 | 876 | 926 | 516,000 |
| 2023/12/27 | 883 | 913 | 881 | 907 | 610,400 |
| 2023/12/26 | 866 | 894 | 860 | 888 | 494,500 |
| 2023/12/25 | 882 | 895 | 861 | 868 | 480,400 |
| 2023/12/22 | 917 | 925 | 875 | 875 | 616,600 |
| 2023/12/21 | 919 | 930 | 902 | 913 | 484,500 |
| 2023/12/20 | 910 | 948 | 907 | 936 | 877,600 |
| 2023/12/19 | 880 | 904 | 874 | 900 | 381,400 |
| 2023/12/18 | 898 | 925 | 876 | 889 | 639,800 |
| 2023/12/15 | 872 | 923 | 869 | 906 | 1,302,800 |
| 2023/12/14 | 826 | 858 | 822 | 857 | 884,900 |
| 2023/12/13 | 818 | 835 | 802 | 823 | 1,210,800 |
| 2023/12/12 | 870 | 870 | 825 | 826 | 1,245,800 |
| 2023/12/11 | 884 | 892 | 868 | 876 | 989,600 |
| 2023/12/08 | 936 | 939 | 885 | 885 | 1,060,200 |
| 2023/12/07 | 990 | 990 | 951 | 951 | 552,400 |
| 2023/12/06 | 980 | 990 | 974 | 985 | 494,300 |
| 2023/12/05 | 980 | 992 | 963 | 992 | 641,900 |
| 2023/12/04 | 1,010 | 1,017 | 980 | 981 | 550,700 |
| 2023/12/01 | 1,022 | 1,032 | 995 | 1,005 | 594,500 |
| 2023/11/30 | 1,000 | 1,015 | 978 | 1,012 | 818,000 |
| 2023/11/29 | 1,066 | 1,069 | 1,000 | 1,005 | 1,112,200 |
| 2023/11/28 | 1,116 | 1,121 | 1,052 | 1,057 | 1,172,700 |
| 2023/11/27 | 1,124 | 1,139 | 1,092 | 1,117 | 761,900 |
| 2023/11/24 | 1,083 | 1,130 | 1,081 | 1,110 | 1,188,300 |
| 2023/11/22 | 1,157 | 1,160 | 1,060 | 1,080 | 1,933,800 |
| 2023/11/21 | 1,005 | 1,120 | 998 | 1,111 | 2,255,100 |
| 2023/11/20 | 998 | 1,006 | 975 | 1,003 | 886,600 |
| 2023/11/17 | 952 | 1,006 | 942 | 1,001 | 1,048,900 |
| 2023/11/16 | 994 | 1,004 | 954 | 960 | 1,081,800 |
| 2023/11/15 | 1,010 | 1,063 | 987 | 996 | 1,724,200 |
| 2023/11/14 | 1,026 | 1,050 | 983 | 998 | 1,442,700 |
| 2023/11/13 | 993 | 1,018 | 992 | 1,004 | 716,100 |
| 2023/11/10 | 1,003 | 1,003 | 971 | 984 | 673,600 |
| 2023/11/09 | 1,010 | 1,015 | 987 | 1,008 | 533,900 |
| 2023/11/08 | 1,022 | 1,023 | 996 | 1,008 | 419,800 |
| 2023/11/07 | 1,021 | 1,030 | 1,003 | 1,007 | 402,100 |
| 2023/11/06 | 1,034 | 1,048 | 1,019 | 1,030 | 423,400 |
| 2023/11/02 | 1,009 | 1,033 | 995 | 1,016 | 522,500 |
| 2023/11/01 | 1,017 | 1,023 | 996 | 1,011 | 340,000 |
| 2023/10/31 | 1,010 | 1,015 | 984 | 1,006 | 551,400 |
| 2023/10/30 | 1,010 | 1,034 | 996 | 1,009 | 376,700 |
| 2023/10/27 | 1,000 | 1,018 | 989 | 1,017 | 474,600 |
| 2023/10/26 | 1,015 | 1,020 | 981 | 989 | 643,800 |
| 2023/10/25 | 1,070 | 1,074 | 1,031 | 1,033 | 305,100 |
| 2023/10/24 | 1,022 | 1,053 | 1,010 | 1,052 | 687,700 |
| 2023/10/23 | 1,007 | 1,037 | 1,005 | 1,024 | 559,300 |
| 2023/10/20 | 1,028 | 1,057 | 1,012 | 1,021 | 550,000 |
| 2023/10/19 | 1,007 | 1,090 | 1,005 | 1,028 | 494,800 |
| 2023/10/18 | 1,065 | 1,069 | 1,030 | 1,037 | 463,700 |
| 2023/10/17 | 1,068 | 1,094 | 1,056 | 1,069 | 363,500 |
| 2023/10/16 | 1,127 | 1,127 | 1,026 | 1,045 | 839,300 |
| 2023/10/13 | 1,180 | 1,183 | 1,132 | 1,141 | 360,400 |
| 2023/10/12 | 1,130 | 1,193 | 1,118 | 1,183 | 486,900 |
| 2023/10/11 | 1,116 | 1,153 | 1,115 | 1,144 | 306,300 |
| 2023/10/10 | 1,161 | 1,168 | 1,117 | 1,121 | 431,500 |
| 2023/10/06 | 1,179 | 1,190 | 1,137 | 1,161 | 579,400 |
| 2023/10/05 | 1,100 | 1,149 | 1,075 | 1,147 | 697,900 |
| 2023/10/04 | 1,076 | 1,119 | 1,071 | 1,087 | 672,100 |
| 2023/10/03 | 1,120 | 1,135 | 1,089 | 1,094 | 666,800 |
| 2023/10/02 | 1,192 | 1,197 | 1,138 | 1,139 | 772,100 |
| 2023/09/29 | 1,211 | 1,221 | 1,182 | 1,187 | 608,900 |
| 2023/09/28 | 1,237 | 1,247 | 1,202 | 1,210 | 475,900 |
| 2023/09/27 | 1,229 | 1,260 | 1,218 | 1,259 | 547,800 |
| 2023/09/26 | 1,306 | 1,318 | 1,248 | 1,248 | 455,200 |
| 2023/09/25 | 1,295 | 1,337 | 1,292 | 1,309 | 324,300 |
| 2023/09/22 | 1,306 | 1,325 | 1,291 | 1,301 | 485,300 |
| 2023/09/21 | 1,352 | 1,372 | 1,325 | 1,335 | 317,000 |
| 2023/09/20 | 1,379 | 1,399 | 1,354 | 1,373 | 325,300 |
| 2023/09/19 | 1,348 | 1,382 | 1,332 | 1,380 | 377,000 |
| 2023/09/15 | 1,385 | 1,389 | 1,354 | 1,378 | 514,100 |
| 2023/09/14 | 1,461 | 1,475 | 1,395 | 1,395 | 622,100 |
| 2023/09/13 | 1,426 | 1,467 | 1,415 | 1,457 | 408,900 |
| 2023/09/12 | 1,393 | 1,434 | 1,376 | 1,430 | 487,000 |
| 2023/09/11 | 1,404 | 1,414 | 1,382 | 1,400 | 520,500 |
| 2023/09/08 | 1,436 | 1,448 | 1,409 | 1,428 | 536,100 |
| 2023/09/07 | 1,476 | 1,486 | 1,442 | 1,447 | 444,200 |
| 2023/09/06 | 1,520 | 1,529 | 1,482 | 1,485 | 557,000 |
| 2023/09/05 | 1,533 | 1,554 | 1,525 | 1,543 | 219,500 |
| 2023/09/04 | 1,562 | 1,570 | 1,531 | 1,531 | 356,700 |
| 2023/09/01 | 1,550 | 1,584 | 1,541 | 1,575 | 373,500 |
| 2023/08/31 | 1,614 | 1,624 | 1,579 | 1,579 | 540,600 |
| 2023/08/30 | 1,662 | 1,672 | 1,628 | 1,630 | 290,800 |
| 2023/08/29 | 1,609 | 1,664 | 1,609 | 1,634 | 382,600 |
| 2023/08/28 | 1,600 | 1,630 | 1,573 | 1,618 | 433,000 |
| 2023/08/25 | 1,573 | 1,631 | 1,552 | 1,622 | 571,100 |
| 2023/08/24 | 1,594 | 1,608 | 1,541 | 1,596 | 619,600 |
| 2023/08/23 | 1,529 | 1,605 | 1,522 | 1,594 | 721,400 |
| 2023/08/22 | 1,480 | 1,543 | 1,479 | 1,535 | 691,000 |
| 2023/08/21 | 1,432 | 1,546 | 1,432 | 1,476 | 907,500 |
| 2023/08/18 | 1,456 | 1,481 | 1,426 | 1,460 | 533,500 |
| 2023/08/17 | 1,510 | 1,520 | 1,456 | 1,471 | 571,200 |
| 2023/08/16 | 1,574 | 1,578 | 1,512 | 1,532 | 575,800 |
| 2023/08/15 | 1,605 | 1,619 | 1,578 | 1,590 | 460,200 |
| 2023/08/14 | 1,523 | 1,615 | 1,515 | 1,605 | 1,477,500 |
| 2023/08/10 | 1,680 | 1,718 | 1,665 | 1,692 | 556,800 |
| 2023/08/09 | 1,663 | 1,684 | 1,659 | 1,668 | 216,100 |
| 2023/08/08 | 1,726 | 1,726 | 1,668 | 1,680 | 243,400 |
| 2023/08/07 | 1,677 | 1,739 | 1,676 | 1,726 | 323,000 |
| 2023/08/04 | 1,675 | 1,703 | 1,663 | 1,692 | 211,700 |
| 2023/08/03 | 1,705 | 1,711 | 1,663 | 1,672 | 330,200 |
| 2023/08/02 | 1,714 | 1,749 | 1,713 | 1,716 | 255,400 |
| 2023/08/01 | 1,750 | 1,763 | 1,711 | 1,725 | 313,500 |
| 2023/07/31 | 1,820 | 1,820 | 1,757 | 1,767 | 295,300 |
| 2023/07/28 | 1,795 | 1,816 | 1,752 | 1,816 | 759,500 |
| 2023/07/27 | 1,749 | 1,797 | 1,734 | 1,797 | 255,200 |
| 2023/07/26 | 1,732 | 1,757 | 1,720 | 1,755 | 161,900 |
| 2023/07/25 | 1,719 | 1,742 | 1,712 | 1,737 | 188,600 |
| 2023/07/24 | 1,716 | 1,727 | 1,708 | 1,719 | 180,000 |
| 2023/07/21 | 1,753 | 1,753 | 1,717 | 1,719 | 278,000 |
| 2023/07/20 | 1,764 | 1,768 | 1,755 | 1,762 | 131,600 |
| 2023/07/19 | 1,766 | 1,773 | 1,748 | 1,764 | 211,800 |
| 2023/07/18 | 1,773 | 1,779 | 1,755 | 1,766 | 161,300 |
| 2023/07/14 | 1,754 | 1,780 | 1,753 | 1,768 | 189,200 |
| 2023/07/13 | 1,793 | 1,797 | 1,752 | 1,765 | 290,000 |
| 2023/07/12 | 1,830 | 1,830 | 1,799 | 1,802 | 218,600 |
| 2023/07/11 | 1,787 | 1,838 | 1,786 | 1,823 | 386,300 |
| 2023/07/10 | 1,770 | 1,795 | 1,739 | 1,787 | 437,700 |
| 2023/07/07 | 1,800 | 1,806 | 1,775 | 1,778 | 398,400 |
| 2023/07/06 | 1,808 | 1,833 | 1,791 | 1,822 | 340,300 |
| 2023/07/05 | 1,836 | 1,840 | 1,812 | 1,817 | 253,100 |
| 2023/07/04 | 1,860 | 1,865 | 1,831 | 1,846 | 260,400 |
| 2023/07/03 | 1,870 | 1,886 | 1,858 | 1,872 | 134,000 |