御園座(9664)の株価時系列情報
御園座(9664)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 |
---|---|---|---|---|---|
2015/12/30 | 360 | 360 | 360 | 360 | 5,000 |
2015/12/29 | 360 | 360 | 355 | 360 | 4,000 |
2015/12/28 | 356 | 360 | 356 | 360 | 2,000 |
2015/12/25 | 360 | 361 | 355 | 355 | 18,000 |
2015/12/24 | 361 | 362 | 360 | 362 | 13,000 |
2015/12/22 | 360 | 361 | 360 | 361 | 6,000 |
2015/12/21 | 361 | 361 | 360 | 360 | 4,000 |
2015/12/18 | 360 | 360 | 360 | 360 | 2,000 |
2015/12/17 | 365 | 369 | 355 | 355 | 7,000 |
2015/12/15 | 365 | 369 | 365 | 365 | 3,000 |
2015/12/14 | 369 | 369 | 369 | 369 | 2,000 |
2015/12/11 | 360 | 368 | 360 | 368 | 8,000 |
2015/12/10 | 360 | 369 | 360 | 369 | 9,000 |
2015/12/09 | 361 | 361 | 361 | 361 | 5,000 |
2015/12/08 | 364 | 367 | 363 | 367 | 13,000 |
2015/12/04 | 365 | 367 | 364 | 364 | 5,000 |
2015/12/03 | 368 | 368 | 365 | 365 | 13,000 |
2015/12/02 | 369 | 369 | 369 | 369 | 4,000 |
2015/12/01 | 370 | 370 | 370 | 370 | 1,000 |
2015/11/27 | 369 | 370 | 369 | 370 | 8,000 |
2015/11/26 | 369 | 369 | 368 | 368 | 2,000 |
2015/11/25 | 370 | 370 | 369 | 369 | 2,000 |
2015/11/24 | 370 | 370 | 370 | 370 | 2,000 |
2015/11/20 | 366 | 370 | 366 | 370 | 3,000 |
2015/11/19 | 369 | 370 | 366 | 370 | 12,000 |
2015/11/18 | 370 | 377 | 366 | 369 | 17,000 |
2015/11/17 | 370 | 370 | 366 | 370 | 3,000 |
2015/11/16 | 373 | 373 | 368 | 370 | 4,000 |
2015/11/13 | 382 | 382 | 373 | 373 | 13,000 |
2015/11/12 | 381 | 382 | 381 | 382 | 2,000 |
2015/11/11 | 382 | 386 | 380 | 386 | 9,000 |
2015/11/10 | 382 | 382 | 382 | 382 | 1,000 |
2015/11/06 | 382 | 387 | 380 | 380 | 6,000 |
2015/11/05 | 385 | 388 | 385 | 388 | 6,000 |
2015/11/04 | 386 | 386 | 386 | 386 | 2,000 |
2015/10/30 | 388 | 388 | 388 | 388 | 1,000 |
2015/10/29 | 395 | 395 | 395 | 395 | 3,000 |
2015/10/28 | 395 | 395 | 385 | 385 | 4,000 |
2015/10/27 | 380 | 397 | 380 | 387 | 10,000 |
2015/10/26 | 383 | 383 | 383 | 383 | 2,000 |
2015/10/22 | 380 | 380 | 380 | 380 | 7,000 |
2015/10/21 | 383 | 383 | 383 | 383 | 1,000 |
2015/10/20 | 385 | 385 | 385 | 385 | 1,000 |
2015/10/19 | 382 | 385 | 382 | 385 | 4,000 |
2015/10/16 | 382 | 382 | 382 | 382 | 1,000 |
2015/10/15 | 382 | 384 | 376 | 384 | 27,000 |
2015/10/14 | 392 | 392 | 390 | 390 | 3,000 |
2015/10/13 | 390 | 394 | 388 | 388 | 4,000 |
2015/10/09 | 394 | 394 | 394 | 394 | 1,000 |
2015/10/08 | 400 | 400 | 392 | 394 | 7,000 |
2015/10/07 | 400 | 400 | 400 | 400 | 2,000 |
2015/10/06 | 386 | 390 | 386 | 390 | 8,000 |
2015/10/05 | 382 | 382 | 382 | 382 | 2,000 |
2015/10/02 | 381 | 382 | 381 | 382 | 3,000 |
2015/10/01 | 403 | 403 | 403 | 403 | 10,000 |
2015/09/30 | 371 | 373 | 370 | 373 | 4,000 |
2015/09/29 | 370 | 370 | 370 | 370 | 3,000 |
2015/09/28 | 369 | 377 | 369 | 377 | 6,000 |
2015/09/25 | 384 | 390 | 384 | 385 | 3,000 |
2015/09/24 | 384 | 384 | 384 | 384 | 2,000 |
2015/09/18 | 398 | 398 | 390 | 390 | 11,000 |
2015/09/17 | 392 | 392 | 384 | 392 | 5,000 |
2015/09/16 | 395 | 395 | 387 | 387 | 5,000 |
2015/09/15 | 392 | 400 | 385 | 400 | 5,000 |
2015/09/14 | 385 | 400 | 380 | 386 | 24,000 |
2015/09/11 | 405 | 405 | 392 | 392 | 4,000 |
2015/09/10 | 405 | 405 | 392 | 392 | 4,000 |
2015/09/09 | 390 | 398 | 385 | 397 | 7,000 |
2015/09/08 | 400 | 405 | 390 | 390 | 15,000 |
2015/09/04 | 409 | 409 | 400 | 400 | 14,000 |
2015/09/03 | 391 | 406 | 391 | 406 | 11,000 |
2015/09/02 | 383 | 383 | 383 | 383 | 1,000 |
2015/09/01 | 381 | 388 | 381 | 388 | 2,000 |
2015/08/31 | 381 | 381 | 381 | 381 | 1,000 |
2015/08/28 | 377 | 389 | 377 | 388 | 10,000 |
2015/08/27 | 385 | 385 | 385 | 385 | 2,000 |
2015/08/26 | 380 | 395 | 375 | 382 | 8,000 |
2015/08/25 | 377 | 378 | 363 | 378 | 6,000 |
2015/08/24 | 383 | 385 | 373 | 373 | 38,000 |
2015/08/21 | 392 | 393 | 385 | 393 | 8,000 |
2015/08/20 | 399 | 400 | 399 | 400 | 3,000 |
2015/08/19 | 403 | 403 | 399 | 399 | 4,000 |
2015/08/18 | 398 | 411 | 398 | 411 | 4,000 |
2015/08/12 | 400 | 400 | 398 | 398 | 4,000 |
2015/08/11 | 400 | 405 | 400 | 405 | 2,000 |
2015/08/10 | 400 | 400 | 400 | 400 | 1,000 |
2015/08/07 | 406 | 406 | 406 | 406 | 4,000 |
2015/08/05 | 390 | 398 | 390 | 396 | 3,000 |
2015/08/04 | 386 | 393 | 380 | 390 | 12,000 |
2015/08/03 | 374 | 388 | 374 | 386 | 35,000 |
2015/07/31 | 399 | 406 | 398 | 398 | 20,000 |
2015/07/30 | 400 | 400 | 398 | 398 | 17,000 |
2015/07/29 | 400 | 400 | 400 | 400 | 4,000 |
2015/07/28 | 403 | 410 | 400 | 400 | 32,000 |
2015/07/27 | 405 | 405 | 405 | 405 | 9,000 |
2015/07/24 | 409 | 409 | 403 | 405 | 10,000 |
2015/07/23 | 417 | 417 | 410 | 410 | 7,000 |
2015/07/22 | 417 | 417 | 410 | 417 | 12,000 |
2015/07/21 | 410 | 410 | 409 | 410 | 6,000 |
2015/07/17 | 411 | 416 | 411 | 413 | 20,000 |
2015/07/16 | 417 | 418 | 410 | 418 | 15,000 |
2015/07/15 | 412 | 412 | 412 | 412 | 2,000 |
2015/07/14 | 418 | 419 | 410 | 417 | 15,000 |
2015/07/13 | 410 | 411 | 410 | 410 | 6,000 |
2015/07/10 | 419 | 419 | 418 | 418 | 3,000 |
2015/07/09 | 414 | 414 | 406 | 406 | 39,000 |
2015/07/08 | 416 | 416 | 414 | 414 | 11,000 |
2015/07/06 | 415 | 415 | 414 | 414 | 9,000 |
2015/07/03 | 415 | 419 | 414 | 419 | 20,000 |
2015/07/02 | 421 | 421 | 421 | 421 | 1,000 |
2015/07/01 | 416 | 416 | 416 | 416 | 1,000 |
2015/06/30 | 420 | 425 | 417 | 417 | 3,000 |
2015/06/29 | 420 | 420 | 414 | 414 | 13,000 |
2015/06/26 | 417 | 417 | 417 | 417 | 1,000 |
2015/06/24 | 418 | 418 | 415 | 415 | 4,000 |
2015/06/23 | 420 | 428 | 420 | 426 | 13,000 |
2015/06/22 | 424 | 424 | 412 | 412 | 11,000 |
2015/06/19 | 433 | 433 | 423 | 425 | 5,000 |
2015/06/16 | 419 | 419 | 419 | 419 | 3,000 |
2015/06/15 | 412 | 435 | 412 | 435 | 15,000 |
2015/06/12 | 412 | 420 | 411 | 420 | 10,000 |
2015/06/11 | 416 | 416 | 416 | 416 | 1,000 |
2015/06/10 | 412 | 415 | 408 | 408 | 12,000 |
2015/06/09 | 412 | 412 | 408 | 408 | 3,000 |
2015/06/08 | 412 | 412 | 407 | 407 | 9,000 |
2015/06/05 | 413 | 415 | 413 | 415 | 7,000 |
2015/06/04 | 410 | 412 | 410 | 412 | 2,000 |
2015/06/03 | 412 | 415 | 412 | 415 | 9,000 |
2015/06/02 | 406 | 406 | 406 | 406 | 9,000 |
2015/06/01 | 414 | 414 | 414 | 414 | 1,000 |
2015/05/29 | 414 | 414 | 414 | 414 | 1,000 |
2015/05/28 | 405 | 415 | 405 | 415 | 14,000 |
2015/05/27 | 409 | 409 | 406 | 406 | 4,000 |
2015/05/26 | 415 | 415 | 409 | 410 | 7,000 |
2015/05/25 | 410 | 410 | 410 | 410 | 3,000 |
2015/05/22 | 408 | 410 | 408 | 410 | 3,000 |
2015/05/21 | 404 | 406 | 403 | 403 | 5,000 |
2015/05/20 | 410 | 410 | 404 | 404 | 3,000 |
2015/05/19 | 410 | 410 | 410 | 410 | 4,000 |
2015/05/15 | 401 | 406 | 401 | 406 | 4,000 |
2015/05/12 | 401 | 401 | 400 | 401 | 7,000 |
2015/05/11 | 400 | 405 | 400 | 405 | 3,000 |
2015/05/08 | 400 | 407 | 400 | 407 | 6,000 |
2015/05/07 | 402 | 409 | 401 | 401 | 7,000 |
2015/05/01 | 400 | 402 | 400 | 402 | 7,000 |
2015/04/30 | 403 | 403 | 403 | 403 | 1,000 |
2015/04/28 | 402 | 402 | 401 | 401 | 4,000 |
2015/04/27 | 408 | 415 | 408 | 410 | 7,000 |
2015/04/24 | 406 | 406 | 400 | 400 | 10,000 |
2015/04/23 | 405 | 405 | 405 | 405 | 4,000 |
2015/04/22 | 405 | 405 | 405 | 405 | 7,000 |
2015/04/21 | 403 | 413 | 403 | 405 | 5,000 |
2015/04/20 | 404 | 405 | 404 | 405 | 5,000 |
2015/04/17 | 410 | 428 | 404 | 428 | 6,000 |
2015/04/16 | 429 | 429 | 429 | 429 | 2,000 |
2015/04/15 | 410 | 430 | 410 | 430 | 9,000 |
2015/04/14 | 400 | 430 | 400 | 430 | 11,000 |
2015/04/13 | 403 | 403 | 400 | 402 | 6,000 |
2015/04/10 | 429 | 429 | 405 | 405 | 5,000 |
2015/04/09 | 404 | 410 | 401 | 410 | 8,000 |
2015/04/08 | 422 | 430 | 402 | 420 | 24,000 |
2015/04/07 | 451 | 469 | 430 | 430 | 51,000 |
2015/04/06 | 398 | 468 | 398 | 450 | 33,000 |
2015/04/03 | 340 | 400 | 330 | 390 | 52,000 |
2015/04/02 | 300 | 340 | 300 | 340 | 20,000 |
2015/04/01 | 292 | 300 | 292 | 300 | 9,000 |
2015/03/31 | 290 | 300 | 285 | 292 | 33,000 |
2015/03/30 | 265 | 290 | 265 | 290 | 17,000 |
2015/03/27 | 266 | 267 | 261 | 261 | 15,000 |
2015/03/26 | 270 | 274 | 270 | 273 | 16,000 |
2015/03/25 | 263 | 269 | 263 | 269 | 6,000 |
2015/03/24 | 264 | 265 | 264 | 264 | 3,000 |
2015/03/23 | 263 | 269 | 263 | 269 | 10,000 |
2015/03/20 | 264 | 264 | 262 | 263 | 3,000 |
2015/03/19 | 270 | 272 | 270 | 272 | 21,000 |
2015/03/18 | 265 | 267 | 261 | 264 | 22,000 |
2015/03/17 | 265 | 265 | 262 | 262 | 5,000 |
2015/03/16 | 261 | 264 | 261 | 264 | 7,000 |
2015/03/13 | 263 | 263 | 261 | 261 | 2,000 |
2015/03/12 | 261 | 261 | 261 | 261 | 4,000 |
2015/03/11 | 265 | 265 | 260 | 260 | 7,000 |
2015/03/10 | 260 | 265 | 260 | 265 | 14,000 |
2015/03/09 | 253 | 260 | 250 | 260 | 17,000 |
2015/03/06 | 255 | 257 | 255 | 257 | 12,000 |
2015/03/05 | 253 | 254 | 253 | 254 | 8,000 |
2015/03/04 | 251 | 253 | 251 | 253 | 4,000 |
2015/03/03 | 253 | 253 | 253 | 253 | 1,000 |
2015/03/02 | 252 | 253 | 251 | 253 | 11,000 |
2015/02/27 | 251 | 251 | 250 | 251 | 14,000 |
2015/02/26 | 252 | 252 | 250 | 250 | 4,000 |
2015/02/25 | 252 | 252 | 250 | 250 | 14,000 |
2015/02/24 | 250 | 252 | 250 | 252 | 3,000 |
2015/02/23 | 252 | 252 | 250 | 250 | 8,000 |
2015/02/20 | 252 | 253 | 252 | 253 | 8,000 |
2015/02/19 | 250 | 253 | 250 | 253 | 4,000 |
2015/02/18 | 249 | 249 | 246 | 246 | 7,000 |
2015/02/17 | 250 | 250 | 248 | 248 | 5,000 |
2015/02/16 | 250 | 250 | 248 | 249 | 5,000 |
2015/02/13 | 248 | 252 | 248 | 252 | 4,000 |
2015/02/12 | 248 | 250 | 247 | 250 | 5,000 |
2015/02/10 | 248 | 249 | 248 | 248 | 12,000 |
2015/02/09 | 250 | 250 | 250 | 250 | 2,000 |
2015/02/06 | 247 | 247 | 247 | 247 | 2,000 |
2015/02/05 | 249 | 249 | 248 | 248 | 4,000 |
2015/02/04 | 247 | 249 | 247 | 249 | 3,000 |
2015/02/03 | 248 | 248 | 248 | 248 | 2,000 |
2015/02/02 | 246 | 250 | 246 | 250 | 13,000 |
2015/01/30 | 247 | 247 | 247 | 247 | 2,000 |
2015/01/29 | 246 | 247 | 246 | 247 | 4,000 |
2015/01/28 | 247 | 247 | 246 | 247 | 6,000 |
2015/01/27 | 247 | 247 | 247 | 247 | 2,000 |
2015/01/26 | 250 | 250 | 247 | 247 | 8,000 |
2015/01/23 | 247 | 247 | 247 | 247 | 1,000 |
2015/01/22 | 250 | 250 | 247 | 247 | 9,000 |
2015/01/21 | 247 | 250 | 247 | 250 | 9,000 |
2015/01/20 | 246 | 248 | 246 | 248 | 7,000 |
2015/01/19 | 248 | 248 | 247 | 247 | 5,000 |
2015/01/16 | 250 | 250 | 247 | 247 | 7,000 |
2015/01/15 | 247 | 247 | 247 | 247 | 1,000 |
2015/01/14 | 247 | 247 | 247 | 247 | 1,000 |
2015/01/13 | 245 | 255 | 243 | 255 | 14,000 |
2015/01/09 | 250 | 250 | 246 | 246 | 4,000 |
2015/01/08 | 250 | 250 | 250 | 250 | 1,000 |
2015/01/07 | 244 | 250 | 244 | 250 | 8,000 |
2015/01/06 | 245 | 246 | 244 | 244 | 6,000 |
2015/01/05 | 248 | 255 | 248 | 255 | 7,000 |