錢高組(1811)の株価時系列情報
錢高組(1811)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 |
|---|---|---|---|---|---|
| 2026/06/16 | 7,700 | 7,770 | 7,640 | 7,770 | 400 |
| 2026/06/15 | 7,550 | 7,820 | 7,550 | 7,700 | 1,000 |
| 2026/06/12 | 7,360 | 7,490 | 7,280 | 7,490 | 1,500 |
| 2026/06/11 | 7,400 | 7,400 | 7,360 | 7,360 | 800 |
| 2026/06/10 | 7,590 | 7,600 | 7,510 | 7,510 | 1,300 |
| 2026/06/09 | 7,640 | 7,640 | 7,500 | 7,590 | 500 |
| 2026/06/08 | 7,470 | 7,640 | 7,470 | 7,640 | 600 |
| 2026/06/05 | 7,560 | 7,660 | 7,560 | 7,620 | 800 |
| 2026/06/04 | 7,550 | 7,650 | 7,550 | 7,650 | 300 |
| 2026/06/03 | 7,560 | 7,780 | 7,520 | 7,660 | 4,300 |
| 2026/06/02 | 8,190 | 8,190 | 7,500 | 7,510 | 4,900 |
| 2026/06/01 | 8,480 | 8,680 | 7,980 | 8,040 | 11,800 |
| 2026/05/29 | 8,150 | 8,800 | 8,100 | 8,630 | 5,300 |
| 2026/05/28 | 7,970 | 8,150 | 7,960 | 8,000 | 1,100 |
| 2026/05/27 | 7,670 | 8,370 | 7,670 | 8,060 | 2,100 |
| 2026/05/26 | 7,780 | 7,800 | 7,780 | 7,800 | 500 |
| 2026/05/25 | 7,910 | 7,910 | 7,690 | 7,840 | 1,600 |
| 2026/05/22 | 7,870 | 8,060 | 7,610 | 7,610 | 3,100 |
| 2026/05/21 | 7,810 | 8,000 | 7,810 | 7,910 | 1,700 |
| 2026/05/20 | 7,950 | 7,950 | 7,770 | 7,770 | 1,900 |
| 2026/05/19 | 8,300 | 8,300 | 7,800 | 7,950 | 9,500 |
| 2026/05/18 | 8,410 | 8,410 | 8,060 | 8,300 | 4,000 |
| 2026/05/15 | 8,630 | 8,800 | 8,400 | 8,410 | 2,900 |
| 2026/05/14 | 8,840 | 9,050 | 7,360 | 8,630 | 24,400 |
| 2026/05/13 | 8,990 | 8,990 | 8,750 | 8,810 | 900 |
| 2026/05/12 | 8,820 | 9,050 | 8,820 | 8,960 | 1,500 |
| 2026/05/11 | 8,880 | 9,140 | 8,750 | 8,970 | 1,800 |
| 2026/05/08 | 9,080 | 9,210 | 9,010 | 9,010 | 1,200 |
| 2026/05/07 | 8,960 | 9,330 | 8,960 | 9,230 | 4,400 |
| 2026/05/01 | 8,980 | 9,100 | 8,920 | 8,950 | 1,800 |
| 2026/04/30 | 8,440 | 9,200 | 8,440 | 9,130 | 10,100 |
| 2026/04/28 | 8,420 | 8,590 | 8,420 | 8,590 | 1,500 |
| 2026/04/27 | 8,430 | 8,540 | 8,360 | 8,460 | 1,100 |
| 2026/04/24 | 8,410 | 8,430 | 8,300 | 8,430 | 2,400 |
| 2026/04/23 | 8,380 | 8,390 | 8,290 | 8,290 | 1,400 |
| 2026/04/22 | 8,300 | 8,430 | 8,260 | 8,380 | 2,800 |
| 2026/04/21 | 8,400 | 8,410 | 8,280 | 8,290 | 2,000 |
| 2026/04/20 | 8,370 | 8,370 | 8,300 | 8,300 | 800 |
| 2026/04/17 | 8,430 | 8,430 | 8,200 | 8,290 | 4,500 |
| 2026/04/16 | 8,280 | 8,470 | 8,240 | 8,430 | 3,000 |
| 2026/04/15 | 8,290 | 8,360 | 8,200 | 8,220 | 4,200 |
| 2026/04/14 | 8,420 | 8,420 | 8,190 | 8,240 | 5,200 |
| 2026/04/13 | 8,300 | 8,490 | 8,300 | 8,470 | 4,100 |
| 2026/04/10 | 8,480 | 8,500 | 8,480 | 8,480 | 1,100 |
| 2026/04/09 | 8,530 | 8,600 | 8,450 | 8,480 | 1,900 |
| 2026/04/08 | 8,410 | 8,640 | 8,400 | 8,550 | 1,300 |
| 2026/04/07 | 8,470 | 8,500 | 8,330 | 8,350 | 4,500 |
| 2026/04/06 | 8,470 | 8,470 | 8,470 | 8,470 | 100 |
| 2026/04/03 | 8,500 | 8,580 | 8,450 | 8,530 | 3,300 |
| 2026/03/27 | 8,770 | 8,830 | 8,550 | 8,550 | 2,000 |
| 2026/03/26 | 8,800 | 8,900 | 8,570 | 8,900 | 9,700 |
| 2026/03/25 | 8,490 | 8,770 | 8,340 | 8,750 | 5,000 |
| 2026/03/24 | 8,330 | 8,430 | 8,300 | 8,400 | 900 |
| 2026/03/23 | 8,320 | 8,500 | 8,100 | 8,190 | 8,000 |
| 2026/03/19 | 8,580 | 8,580 | 8,380 | 8,470 | 5,000 |
| 2026/03/18 | 8,550 | 8,770 | 8,490 | 8,590 | 8,300 |
| 2026/03/17 | 8,540 | 8,790 | 8,540 | 8,540 | 1,600 |
| 2026/03/16 | 8,590 | 8,590 | 8,460 | 8,540 | 1,700 |
| 2026/03/13 | 8,290 | 8,450 | 8,290 | 8,450 | 1,300 |
| 2026/03/12 | 8,770 | 8,770 | 8,360 | 8,440 | 1,900 |
| 2026/03/11 | 8,920 | 9,080 | 8,810 | 8,810 | 3,000 |
| 2026/03/10 | 8,820 | 9,100 | 8,640 | 9,070 | 3,700 |
| 2026/03/09 | 8,480 | 8,600 | 8,000 | 8,520 | 16,700 |
| 2026/03/06 | 9,020 | 9,100 | 8,930 | 8,930 | 2,000 |
| 2026/03/05 | 8,770 | 9,230 | 8,770 | 9,170 | 12,400 |
| 2026/03/04 | 8,860 | 9,000 | 8,460 | 8,470 | 11,800 |
| 2026/03/03 | 9,400 | 9,400 | 9,110 | 9,200 | 3,100 |
| 2026/03/02 | 9,310 | 9,460 | 9,160 | 9,410 | 8,600 |
| 2026/02/27 | 9,620 | 9,820 | 9,470 | 9,760 | 5,700 |
| 2026/02/26 | 9,420 | 9,550 | 9,190 | 9,470 | 6,600 |
| 2026/02/25 | 9,420 | 9,500 | 9,220 | 9,270 | 6,800 |
| 2026/02/24 | 9,030 | 9,410 | 9,030 | 9,380 | 3,500 |
| 2026/02/20 | 9,090 | 9,240 | 9,080 | 9,180 | 6,500 |
| 2026/02/19 | 9,250 | 9,320 | 9,000 | 9,090 | 6,200 |
| 2026/02/18 | 9,310 | 9,310 | 8,960 | 9,250 | 8,300 |
| 2026/02/17 | 9,210 | 9,350 | 8,950 | 9,310 | 15,000 |
| 2026/02/16 | 8,160 | 9,510 | 8,160 | 9,510 | 36,000 |
| 2026/02/13 | 9,400 | 9,730 | 8,010 | 8,010 | 60,400 |
| 2026/02/12 | 9,150 | 9,330 | 9,120 | 9,300 | 6,900 |
| 2026/02/10 | 8,910 | 9,150 | 8,900 | 9,070 | 4,000 |
| 2026/02/09 | 8,800 | 8,940 | 8,670 | 8,830 | 10,000 |
| 2026/02/06 | 8,430 | 8,730 | 8,130 | 8,730 | 4,900 |
| 2026/02/05 | 8,290 | 8,430 | 8,100 | 8,430 | 4,800 |
| 2026/02/04 | 8,190 | 8,400 | 8,190 | 8,300 | 4,000 |
| 2026/02/03 | 8,210 | 8,500 | 8,210 | 8,340 | 4,000 |
| 2026/02/02 | 7,890 | 8,130 | 7,860 | 8,100 | 8,100 |
| 2026/01/30 | 8,110 | 8,110 | 7,860 | 7,860 | 2,000 |
| 2026/01/29 | 8,020 | 8,120 | 7,910 | 8,110 | 2,500 |
| 2026/01/28 | 8,260 | 8,260 | 7,960 | 8,120 | 6,100 |
| 2026/01/27 | 8,120 | 8,270 | 8,080 | 8,260 | 4,200 |
| 2026/01/26 | 8,400 | 8,400 | 8,120 | 8,120 | 4,600 |
| 2026/01/23 | 8,550 | 8,640 | 8,470 | 8,500 | 4,400 |
| 2026/01/22 | 8,480 | 8,550 | 8,420 | 8,550 | 2,300 |
| 2026/01/21 | 8,170 | 8,410 | 8,170 | 8,410 | 5,100 |
| 2026/01/20 | 8,450 | 8,490 | 8,230 | 8,280 | 4,300 |
| 2026/01/19 | 8,460 | 8,650 | 8,420 | 8,600 | 5,600 |
| 2026/01/16 | 8,470 | 8,580 | 8,420 | 8,440 | 5,300 |
| 2026/01/15 | 8,360 | 8,620 | 8,360 | 8,470 | 7,200 |
| 2026/01/14 | 8,540 | 8,720 | 8,350 | 8,450 | 6,400 |
| 2026/01/13 | 8,200 | 8,510 | 8,200 | 8,500 | 10,400 |
| 2026/01/09 | 8,210 | 8,330 | 8,080 | 8,080 | 6,100 |
| 2026/01/08 | 8,210 | 8,310 | 8,080 | 8,270 | 5,400 |
| 2026/01/07 | 8,310 | 8,350 | 8,210 | 8,220 | 5,300 |
| 2026/01/06 | 8,190 | 8,480 | 8,190 | 8,310 | 8,300 |
| 2026/01/05 | 8,200 | 8,230 | 8,110 | 8,200 | 5,200 |
| 2025/12/30 | 7,710 | 8,100 | 7,710 | 8,050 | 14,000 |
| 2025/12/29 | 7,710 | 7,900 | 7,620 | 7,800 | 9,100 |
| 2025/12/26 | 7,600 | 7,650 | 7,490 | 7,580 | 10,400 |
| 2025/12/25 | 7,620 | 7,670 | 7,560 | 7,610 | 6,200 |
| 2025/12/24 | 7,800 | 7,960 | 7,540 | 7,620 | 9,000 |
| 2025/12/23 | 7,950 | 7,950 | 7,820 | 7,860 | 9,400 |
| 2025/12/22 | 7,540 | 8,030 | 7,540 | 7,950 | 22,100 |
| 2025/12/19 | 7,470 | 7,620 | 7,420 | 7,540 | 8,800 |
| 2025/12/18 | 7,620 | 7,620 | 7,470 | 7,530 | 8,000 |
| 2025/12/17 | 7,600 | 7,750 | 7,570 | 7,730 | 4,700 |
| 2025/12/16 | 7,720 | 7,740 | 7,620 | 7,710 | 3,900 |
| 2025/12/15 | 7,810 | 7,830 | 7,700 | 7,770 | 5,300 |
| 2025/12/12 | 7,850 | 7,860 | 7,710 | 7,810 | 6,400 |
| 2025/12/11 | 8,010 | 8,010 | 7,720 | 7,740 | 10,700 |
| 2025/12/10 | 8,080 | 8,090 | 7,920 | 8,010 | 5,800 |
| 2025/12/09 | 8,170 | 8,230 | 7,860 | 7,960 | 19,500 |
| 2025/12/08 | 8,240 | 8,350 | 8,140 | 8,230 | 7,900 |
| 2025/12/05 | 7,980 | 8,330 | 7,980 | 8,160 | 16,600 |
| 2025/12/04 | 7,920 | 8,040 | 7,890 | 7,980 | 5,300 |
| 2025/12/03 | 8,070 | 8,300 | 7,990 | 8,070 | 7,800 |
| 2025/12/02 | 8,290 | 8,450 | 8,070 | 8,070 | 9,100 |
| 2025/12/01 | 8,410 | 8,410 | 8,150 | 8,240 | 12,400 |
| 2025/11/28 | 8,330 | 8,450 | 8,280 | 8,360 | 21,100 |
| 2025/11/27 | 8,230 | 8,350 | 8,150 | 8,280 | 15,400 |
| 2025/11/26 | 8,250 | 8,250 | 7,910 | 8,080 | 22,200 |
| 2025/11/25 | 7,600 | 8,250 | 7,600 | 8,250 | 55,200 |
| 2025/11/21 | 7,370 | 7,530 | 7,320 | 7,450 | 27,900 |
| 2025/11/20 | 7,740 | 7,870 | 7,420 | 7,490 | 16,200 |
| 2025/11/19 | 7,740 | 8,060 | 7,680 | 7,740 | 19,900 |
| 2025/11/18 | 8,260 | 8,260 | 7,770 | 7,850 | 17,000 |
| 2025/11/17 | 8,280 | 8,510 | 8,230 | 8,310 | 21,100 |
| 2025/11/14 | 8,150 | 8,670 | 8,150 | 8,230 | 41,500 |
| 2025/11/13 | 8,530 | 8,950 | 7,840 | 8,450 | 82,600 |
| 2025/11/12 | 8,340 | 8,590 | 8,080 | 8,550 | 13,500 |
| 2025/11/11 | 8,400 | 8,490 | 8,160 | 8,340 | 11,800 |
| 2025/11/10 | 8,130 | 8,430 | 8,110 | 8,330 | 10,500 |
| 2025/11/07 | 8,190 | 8,270 | 8,070 | 8,070 | 8,000 |
| 2025/11/06 | 8,240 | 8,330 | 8,160 | 8,260 | 4,100 |
| 2025/11/05 | 8,120 | 8,250 | 7,700 | 8,240 | 16,600 |
| 2025/11/04 | 7,980 | 8,270 | 7,830 | 8,270 | 17,500 |
| 2025/10/31 | 7,930 | 8,200 | 7,780 | 7,920 | 22,500 |
| 2025/10/30 | 7,740 | 7,980 | 7,450 | 7,970 | 22,500 |
| 2025/10/29 | 7,350 | 7,790 | 7,220 | 7,690 | 40,000 |
| 2025/10/28 | 7,480 | 7,480 | 7,040 | 7,200 | 11,100 |
| 2025/10/27 | 7,180 | 7,500 | 7,180 | 7,480 | 18,400 |
| 2025/10/24 | 7,090 | 7,090 | 6,870 | 6,980 | 5,900 |
| 2025/10/23 | 7,000 | 7,040 | 6,860 | 7,010 | 3,000 |
| 2025/10/22 | 7,000 | 7,070 | 6,870 | 7,070 | 4,600 |
| 2025/10/21 | 7,090 | 7,090 | 6,780 | 7,000 | 20,500 |
| 2025/10/20 | 6,850 | 7,030 | 6,780 | 6,990 | 19,000 |
| 2025/10/17 | 6,790 | 6,840 | 6,460 | 6,750 | 19,400 |
| 2025/10/16 | 6,420 | 6,810 | 6,420 | 6,750 | 23,600 |
| 2025/10/15 | 6,270 | 6,340 | 6,240 | 6,320 | 2,900 |
| 2025/10/14 | 6,310 | 6,400 | 6,100 | 6,170 | 9,400 |
| 2025/10/10 | 6,510 | 6,510 | 6,350 | 6,360 | 4,100 |
| 2025/10/09 | 6,380 | 6,570 | 6,340 | 6,560 | 6,700 |
| 2025/10/08 | 6,440 | 6,480 | 6,430 | 6,480 | 700 |
| 2025/10/07 | 6,460 | 6,540 | 6,450 | 6,460 | 3,700 |
| 2025/10/06 | 6,310 | 6,590 | 6,280 | 6,560 | 9,300 |
| 2025/10/03 | 6,260 | 6,360 | 6,220 | 6,270 | 3,300 |
| 2025/10/02 | 6,200 | 6,410 | 6,080 | 6,350 | 7,700 |
| 2025/10/01 | 6,490 | 6,490 | 6,200 | 6,200 | 10,100 |
| 2025/09/30 | 6,500 | 6,630 | 6,490 | 6,540 | 8,900 |
| 2025/09/29 | 6,440 | 6,590 | 6,400 | 6,500 | 7,500 |
| 2025/09/26 | 6,450 | 6,550 | 6,440 | 6,480 | 3,100 |
| 2025/09/25 | 6,510 | 6,510 | 6,400 | 6,470 | 3,100 |
| 2025/09/24 | 6,510 | 6,530 | 6,440 | 6,510 | 4,200 |
| 2025/09/22 | 6,500 | 6,550 | 6,430 | 6,510 | 2,700 |
| 2025/09/19 | 6,500 | 6,560 | 6,310 | 6,510 | 8,800 |
| 2025/09/18 | 6,480 | 6,630 | 6,410 | 6,530 | 16,900 |
| 2025/09/17 | 6,720 | 6,720 | 6,450 | 6,450 | 5,100 |
| 2025/09/16 | 6,310 | 6,750 | 6,310 | 6,730 | 17,100 |
| 2025/09/12 | 6,550 | 6,550 | 6,280 | 6,290 | 11,700 |
| 2025/09/11 | 6,450 | 6,530 | 6,370 | 6,470 | 4,700 |
| 2025/09/10 | 6,350 | 6,440 | 6,300 | 6,410 | 3,900 |
| 2025/09/09 | 6,530 | 6,660 | 6,310 | 6,330 | 7,900 |
| 2025/09/08 | 6,340 | 6,630 | 6,240 | 6,460 | 11,800 |
| 2025/09/05 | 6,280 | 6,330 | 6,150 | 6,320 | 3,500 |
| 2025/09/04 | 6,100 | 6,220 | 6,100 | 6,190 | 3,000 |
| 2025/09/03 | 6,240 | 6,260 | 6,060 | 6,130 | 11,900 |
| 2025/09/02 | 6,440 | 6,440 | 6,250 | 6,260 | 11,500 |
| 2025/09/01 | 6,480 | 6,540 | 6,340 | 6,410 | 7,100 |
| 2025/08/29 | 6,480 | 6,590 | 6,470 | 6,580 | 8,100 |
| 2025/08/28 | 6,510 | 6,570 | 6,410 | 6,510 | 7,200 |
| 2025/08/27 | 6,170 | 6,650 | 6,160 | 6,590 | 21,400 |
| 2025/08/26 | 6,180 | 6,180 | 5,960 | 6,170 | 9,700 |
| 2025/08/25 | 6,230 | 6,300 | 6,100 | 6,150 | 6,600 |
| 2025/08/22 | 6,200 | 6,260 | 6,140 | 6,230 | 7,700 |
| 2025/08/21 | 6,180 | 6,290 | 6,160 | 6,260 | 5,900 |
| 2025/08/20 | 6,160 | 6,200 | 6,090 | 6,200 | 5,300 |
| 2025/08/19 | 6,150 | 6,250 | 6,050 | 6,200 | 10,900 |
| 2025/08/18 | 5,880 | 6,180 | 5,880 | 6,150 | 11,300 |
| 2025/08/15 | 5,780 | 6,100 | 5,780 | 5,880 | 10,500 |
| 2025/08/14 | 5,920 | 5,920 | 5,750 | 5,780 | 10,100 |
| 2025/08/13 | 6,130 | 6,130 | 5,930 | 5,940 | 14,500 |