秋川牧園(1380)の株価時系列情報
秋川牧園(1380)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 |
---|---|---|---|---|---|
2024/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 |
2024/07/23 | 1,037 | 1,037 | 1,037 | 1,037 | 700 |
2024/07/22 | 1,046 | 1,047 | 1,046 | 1,046 | 800 |
2024/07/19 | 1,040 | 1,047 | 1,040 | 1,047 | 1,100 |
2024/07/18 | 1,040 | 1,044 | 1,040 | 1,040 | 500 |
2024/07/17 | 1,040 | 1,043 | 1,031 | 1,040 | 2,000 |
2024/07/16 | 1,045 | 1,045 | 1,040 | 1,040 | 3,100 |
2024/07/12 | 1,040 | 1,044 | 1,040 | 1,043 | 800 |
2024/07/11 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2024/07/10 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
2024/07/09 | 1,045 | 1,045 | 1,035 | 1,035 | 1,000 |
2024/07/08 | 1,045 | 1,045 | 1,037 | 1,044 | 900 |
2024/07/05 | 1,037 | 1,046 | 1,037 | 1,046 | 1,500 |
2024/07/04 | 1,043 | 1,044 | 1,040 | 1,044 | 700 |
2024/07/03 | 1,034 | 1,044 | 1,034 | 1,043 | 1,600 |
2024/07/02 | 1,035 | 1,035 | 1,034 | 1,034 | 800 |
2024/06/28 | 1,027 | 1,041 | 1,027 | 1,035 | 1,600 |
2024/06/27 | 1,037 | 1,037 | 1,027 | 1,027 | 3,000 |
2024/06/26 | 1,039 | 1,039 | 1,039 | 1,039 | 200 |
2024/06/25 | 1,038 | 1,039 | 1,038 | 1,039 | 800 |
2024/06/24 | 1,036 | 1,045 | 1,036 | 1,045 | 200 |
2024/06/20 | 1,036 | 1,044 | 1,036 | 1,036 | 800 |
2024/06/19 | 1,032 | 1,041 | 1,032 | 1,038 | 800 |
2024/06/18 | 1,033 | 1,044 | 1,033 | 1,044 | 400 |
2024/06/17 | 1,040 | 1,045 | 1,039 | 1,045 | 2,400 |
2024/06/14 | 1,042 | 1,044 | 1,042 | 1,044 | 400 |
2024/06/13 | 1,045 | 1,045 | 1,040 | 1,043 | 1,400 |
2024/06/12 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
2024/06/11 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2024/06/10 | 1,042 | 1,043 | 1,040 | 1,040 | 1,300 |
2024/06/07 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
2024/06/06 | 1,041 | 1,042 | 1,034 | 1,042 | 600 |
2024/06/05 | 1,042 | 1,042 | 1,040 | 1,041 | 1,100 |
2024/06/04 | 1,042 | 1,042 | 1,039 | 1,042 | 800 |
2024/06/03 | 1,033 | 1,042 | 1,032 | 1,039 | 700 |
2024/05/31 | 1,033 | 1,033 | 1,033 | 1,033 | 100 |
2024/05/30 | 1,026 | 1,034 | 1,026 | 1,034 | 900 |
2024/05/29 | 1,027 | 1,028 | 1,027 | 1,028 | 300 |
2024/05/28 | 1,035 | 1,039 | 1,035 | 1,039 | 300 |
2024/05/27 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
2024/05/24 | 1,025 | 1,031 | 1,025 | 1,026 | 300 |
2024/05/23 | 1,027 | 1,028 | 1,027 | 1,028 | 600 |
2024/05/22 | 1,027 | 1,027 | 1,026 | 1,027 | 500 |
2024/05/21 | 1,026 | 1,031 | 1,026 | 1,031 | 1,400 |
2024/05/20 | 1,026 | 1,027 | 1,026 | 1,026 | 2,200 |
2024/05/17 | 1,029 | 1,035 | 1,029 | 1,030 | 1,400 |
2024/05/16 | 1,030 | 1,030 | 1,027 | 1,029 | 4,400 |
2024/05/15 | 1,044 | 1,045 | 1,037 | 1,045 | 2,800 |
2024/05/14 | 1,037 | 1,042 | 1,037 | 1,040 | 400 |
2024/05/13 | 1,033 | 1,039 | 1,031 | 1,039 | 700 |
2024/05/10 | 1,027 | 1,032 | 1,027 | 1,031 | 1,300 |
2024/05/09 | 1,029 | 1,044 | 1,029 | 1,035 | 1,500 |
2024/05/08 | 1,035 | 1,037 | 1,035 | 1,037 | 1,000 |
2024/05/07 | 1,032 | 1,034 | 1,032 | 1,034 | 300 |
2024/05/02 | 1,026 | 1,031 | 1,026 | 1,030 | 1,600 |
2024/04/30 | 1,035 | 1,035 | 1,032 | 1,035 | 700 |
2024/04/26 | 1,030 | 1,034 | 1,030 | 1,034 | 800 |
2024/04/25 | 1,035 | 1,035 | 1,035 | 1,035 | 1,500 |
2024/04/24 | 1,036 | 1,037 | 1,036 | 1,037 | 500 |
2024/04/23 | 1,036 | 1,038 | 1,036 | 1,037 | 1,200 |
2024/04/22 | 1,038 | 1,038 | 1,038 | 1,038 | 200 |
2024/04/19 | 1,036 | 1,038 | 1,036 | 1,038 | 300 |
2024/04/18 | 1,036 | 1,038 | 1,036 | 1,037 | 1,100 |
2024/04/16 | 1,042 | 1,048 | 1,035 | 1,048 | 1,900 |
2024/04/15 | 1,037 | 1,040 | 1,031 | 1,040 | 2,400 |
2024/04/12 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
2024/04/11 | 1,044 | 1,044 | 1,041 | 1,041 | 800 |
2024/04/09 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
2024/04/08 | 1,041 | 1,042 | 1,041 | 1,042 | 1,200 |
2024/04/05 | 1,042 | 1,042 | 1,042 | 1,042 | 700 |
2024/04/04 | 1,040 | 1,042 | 1,040 | 1,041 | 300 |
2024/04/03 | 1,042 | 1,046 | 1,040 | 1,040 | 1,400 |
2024/04/02 | 1,045 | 1,046 | 1,045 | 1,046 | 200 |
2024/04/01 | 1,043 | 1,050 | 1,040 | 1,049 | 3,300 |
2024/03/29 | 1,049 | 1,049 | 1,043 | 1,043 | 1,700 |
2024/03/28 | 1,067 | 1,067 | 1,042 | 1,043 | 3,100 |
2024/03/27 | 1,095 | 1,095 | 1,090 | 1,091 | 4,000 |
2024/03/26 | 1,090 | 1,090 | 1,089 | 1,090 | 3,600 |
2024/03/25 | 1,079 | 1,090 | 1,077 | 1,090 | 2,800 |
2024/03/22 | 1,071 | 1,078 | 1,071 | 1,078 | 1,400 |
2024/03/21 | 1,072 | 1,079 | 1,070 | 1,070 | 2,700 |
2024/03/19 | 1,079 | 1,082 | 1,070 | 1,070 | 1,600 |
2024/03/18 | 1,082 | 1,082 | 1,063 | 1,080 | 4,300 |
2024/03/15 | 1,079 | 1,080 | 1,076 | 1,076 | 2,100 |
2024/03/14 | 1,081 | 1,083 | 1,064 | 1,079 | 1,400 |
2024/03/13 | 1,079 | 1,080 | 1,079 | 1,080 | 1,700 |
2024/03/12 | 1,090 | 1,100 | 1,070 | 1,079 | 10,000 |
2024/03/11 | 1,056 | 1,065 | 1,056 | 1,064 | 1,500 |
2024/03/08 | 1,053 | 1,059 | 1,053 | 1,058 | 800 |
2024/03/07 | 1,056 | 1,059 | 1,055 | 1,059 | 500 |
2024/03/06 | 1,057 | 1,060 | 1,051 | 1,058 | 2,200 |
2024/03/05 | 1,050 | 1,051 | 1,050 | 1,050 | 900 |
2024/03/04 | 1,052 | 1,052 | 1,050 | 1,050 | 3,600 |
2024/03/01 | 1,053 | 1,053 | 1,052 | 1,052 | 600 |
2024/02/29 | 1,053 | 1,056 | 1,050 | 1,051 | 2,100 |
2024/02/28 | 1,051 | 1,057 | 1,051 | 1,057 | 1,900 |
2024/02/27 | 1,044 | 1,048 | 1,043 | 1,048 | 500 |
2024/02/26 | 1,054 | 1,054 | 1,050 | 1,050 | 800 |
2024/02/22 | 1,054 | 1,054 | 1,042 | 1,050 | 1,400 |
2024/02/21 | 1,041 | 1,041 | 1,038 | 1,039 | 1,600 |
2024/02/20 | 1,046 | 1,057 | 1,040 | 1,042 | 3,000 |
2024/02/19 | 1,049 | 1,050 | 1,040 | 1,046 | 3,600 |
2024/02/16 | 1,048 | 1,048 | 1,037 | 1,046 | 5,100 |
2024/02/15 | 1,049 | 1,049 | 1,043 | 1,044 | 2,200 |
2024/02/14 | 1,047 | 1,050 | 1,045 | 1,049 | 2,400 |
2024/02/13 | 1,047 | 1,050 | 1,046 | 1,050 | 1,700 |
2024/02/09 | 1,048 | 1,048 | 1,046 | 1,046 | 300 |
2024/02/08 | 1,048 | 1,049 | 1,043 | 1,048 | 1,500 |
2024/02/07 | 1,044 | 1,048 | 1,042 | 1,048 | 1,200 |
2024/02/06 | 1,046 | 1,047 | 1,044 | 1,044 | 1,400 |
2024/02/05 | 1,041 | 1,049 | 1,041 | 1,049 | 1,100 |
2024/02/02 | 1,043 | 1,043 | 1,039 | 1,040 | 1,000 |
2024/02/01 | 1,047 | 1,050 | 1,042 | 1,042 | 2,600 |
2024/01/31 | 1,045 | 1,045 | 1,045 | 1,045 | 400 |
2024/01/30 | 1,050 | 1,050 | 1,046 | 1,046 | 800 |
2024/01/29 | 1,047 | 1,050 | 1,047 | 1,050 | 700 |
2024/01/26 | 1,050 | 1,050 | 1,045 | 1,045 | 1,400 |
2024/01/24 | 1,047 | 1,049 | 1,046 | 1,047 | 1,300 |
2024/01/23 | 1,048 | 1,049 | 1,047 | 1,048 | 800 |
2024/01/22 | 1,045 | 1,048 | 1,045 | 1,048 | 900 |
2024/01/19 | 1,039 | 1,045 | 1,037 | 1,045 | 2,700 |
2024/01/18 | 1,040 | 1,040 | 1,036 | 1,039 | 1,700 |
2024/01/17 | 1,037 | 1,039 | 1,035 | 1,039 | 1,400 |
2024/01/16 | 1,035 | 1,038 | 1,034 | 1,038 | 2,400 |
2024/01/15 | 1,031 | 1,035 | 1,031 | 1,035 | 1,500 |
2024/01/12 | 1,031 | 1,032 | 1,031 | 1,031 | 1,200 |
2024/01/11 | 1,037 | 1,040 | 1,030 | 1,031 | 1,600 |
2024/01/10 | 1,030 | 1,035 | 1,029 | 1,031 | 2,900 |
2024/01/09 | 1,031 | 1,031 | 1,029 | 1,029 | 1,600 |
2024/01/05 | 1,029 | 1,030 | 1,029 | 1,030 | 600 |
2024/01/04 | 1,028 | 1,029 | 1,028 | 1,028 | 600 |
2023/12/29 | 1,032 | 1,032 | 1,026 | 1,026 | 1,600 |
2023/12/28 | 1,028 | 1,030 | 1,026 | 1,026 | 1,400 |
2023/12/27 | 1,031 | 1,031 | 1,024 | 1,028 | 3,200 |
2023/12/26 | 1,028 | 1,031 | 1,026 | 1,031 | 1,300 |
2023/12/25 | 1,031 | 1,031 | 1,025 | 1,028 | 2,600 |
2023/12/22 | 1,027 | 1,029 | 1,025 | 1,029 | 300 |
2023/12/21 | 1,027 | 1,028 | 1,027 | 1,028 | 1,100 |
2023/12/20 | 1,026 | 1,027 | 1,024 | 1,024 | 3,400 |
2023/12/19 | 1,030 | 1,030 | 1,026 | 1,027 | 2,900 |
2023/12/18 | 1,029 | 1,030 | 1,028 | 1,030 | 3,200 |
2023/12/15 | 1,027 | 1,029 | 1,027 | 1,029 | 800 |
2023/12/14 | 1,029 | 1,030 | 1,028 | 1,029 | 2,000 |
2023/12/13 | 1,029 | 1,029 | 1,028 | 1,028 | 1,900 |
2023/12/12 | 1,028 | 1,028 | 1,028 | 1,028 | 400 |
2023/12/11 | 1,030 | 1,030 | 1,028 | 1,028 | 1,700 |
2023/12/08 | 1,029 | 1,030 | 1,028 | 1,030 | 900 |
2023/12/07 | 1,030 | 1,030 | 1,027 | 1,028 | 1,700 |
2023/12/06 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
2023/12/05 | 1,029 | 1,031 | 1,028 | 1,031 | 1,900 |
2023/12/04 | 1,030 | 1,030 | 1,028 | 1,028 | 1,200 |
2023/12/01 | 1,029 | 1,031 | 1,028 | 1,028 | 1,600 |
2023/11/30 | 1,031 | 1,032 | 1,029 | 1,031 | 800 |
2023/11/29 | 1,032 | 1,032 | 1,029 | 1,031 | 800 |
2023/11/28 | 1,034 | 1,034 | 1,030 | 1,032 | 1,700 |
2023/11/27 | 1,028 | 1,031 | 1,028 | 1,031 | 2,600 |
2023/11/24 | 1,031 | 1,036 | 1,028 | 1,028 | 3,800 |
2023/11/22 | 1,030 | 1,031 | 1,028 | 1,030 | 3,000 |
2023/11/21 | 1,027 | 1,030 | 1,027 | 1,030 | 3,700 |
2023/11/20 | 1,037 | 1,037 | 1,030 | 1,030 | 31,200 |
2023/11/17 | 1,041 | 1,042 | 1,041 | 1,041 | 1,900 |
2023/11/16 | 1,049 | 1,049 | 1,043 | 1,045 | 1,400 |
2023/11/15 | 1,042 | 1,045 | 1,041 | 1,045 | 2,300 |
2023/11/14 | 1,043 | 1,043 | 1,040 | 1,040 | 700 |
2023/11/13 | 1,045 | 1,045 | 1,041 | 1,041 | 700 |
2023/11/10 | 1,049 | 1,050 | 1,041 | 1,050 | 2,200 |
2023/11/09 | 1,046 | 1,052 | 1,041 | 1,041 | 1,300 |
2023/11/08 | 1,040 | 1,041 | 1,040 | 1,040 | 700 |
2023/11/07 | 1,041 | 1,042 | 1,040 | 1,042 | 400 |
2023/11/06 | 1,043 | 1,043 | 1,040 | 1,040 | 700 |
2023/11/02 | 1,043 | 1,044 | 1,041 | 1,041 | 500 |
2023/11/01 | 1,041 | 1,041 | 1,040 | 1,040 | 1,200 |
2023/10/31 | 1,042 | 1,043 | 1,040 | 1,041 | 1,600 |
2023/10/30 | 1,043 | 1,043 | 1,040 | 1,040 | 400 |
2023/10/27 | 1,044 | 1,044 | 1,039 | 1,039 | 300 |
2023/10/25 | 1,042 | 1,045 | 1,037 | 1,045 | 400 |
2023/10/24 | 1,040 | 1,040 | 1,038 | 1,038 | 500 |
2023/10/23 | 1,043 | 1,043 | 1,041 | 1,041 | 200 |
2023/10/20 | 1,039 | 1,040 | 1,038 | 1,040 | 1,100 |
2023/10/19 | 1,041 | 1,041 | 1,040 | 1,040 | 1,900 |
2023/10/18 | 1,042 | 1,042 | 1,041 | 1,041 | 1,300 |
2023/10/17 | 1,042 | 1,045 | 1,041 | 1,045 | 400 |
2023/10/16 | 1,048 | 1,048 | 1,042 | 1,042 | 1,400 |
2023/10/13 | 1,043 | 1,049 | 1,042 | 1,048 | 900 |
2023/10/12 | 1,048 | 1,048 | 1,046 | 1,046 | 600 |
2023/10/11 | 1,041 | 1,041 | 1,041 | 1,041 | 1,100 |
2023/10/10 | 1,045 | 1,045 | 1,043 | 1,043 | 200 |
2023/10/06 | 1,057 | 1,057 | 1,045 | 1,045 | 1,700 |
2023/10/05 | 1,046 | 1,046 | 1,046 | 1,046 | 400 |
2023/10/04 | 1,046 | 1,057 | 1,045 | 1,046 | 600 |
2023/10/03 | 1,054 | 1,058 | 1,046 | 1,046 | 400 |
2023/10/02 | 1,041 | 1,058 | 1,041 | 1,051 | 1,300 |
2023/09/29 | 1,051 | 1,052 | 1,049 | 1,049 | 800 |
2023/09/28 | 1,049 | 1,094 | 1,049 | 1,051 | 1,500 |
2023/09/27 | 1,049 | 1,049 | 1,048 | 1,049 | 300 |
2023/09/26 | 1,056 | 1,058 | 1,049 | 1,049 | 1,600 |
2023/09/25 | 1,050 | 1,057 | 1,047 | 1,057 | 1,000 |
2023/09/22 | 1,046 | 1,056 | 1,045 | 1,046 | 1,300 |
2023/09/21 | 1,045 | 1,058 | 1,045 | 1,046 | 1,300 |
2023/09/20 | 1,058 | 1,058 | 1,043 | 1,045 | 2,100 |