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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/12 | 5,580 | 6,130 | 5,450 | 6,130 | 65,000 |
| 2025/08/08 | 4,805 | 5,440 | 4,600 | 5,440 | 11,300 |
| 2025/08/07 | 4,645 | 4,790 | 4,610 | 4,735 | 9,900 |
| 2025/08/06 | 4,445 | 4,590 | 4,445 | 4,590 | 3,400 |
| 2025/08/05 | 4,485 | 4,495 | 4,395 | 4,395 | 1,700 |
| 2025/08/04 | 4,480 | 4,490 | 4,450 | 4,450 | 2,300 |
| 2025/08/01 | 4,595 | 4,595 | 4,470 | 4,485 | 2,100 |
| 2025/07/31 | 4,610 | 4,630 | 4,510 | 4,595 | 3,800 |
| 2025/07/30 | 4,510 | 4,580 | 4,450 | 4,580 | 3,200 |
| 2025/07/29 | 4,625 | 4,625 | 4,470 | 4,510 | 3,300 |
| 2025/07/28 | 4,540 | 4,625 | 4,520 | 4,625 | 5,100 |
| 2025/07/25 | 4,480 | 4,500 | 4,480 | 4,500 | 3,200 |
| 2025/07/24 | 4,420 | 4,490 | 4,420 | 4,480 | 3,000 |
| 2025/07/23 | 4,340 | 4,445 | 4,330 | 4,440 | 4,300 |
| 2025/07/22 | 4,290 | 4,320 | 4,290 | 4,320 | 400 |
| 2025/07/18 | 4,325 | 4,325 | 4,275 | 4,325 | 1,900 |
| 2025/07/17 | 4,350 | 4,350 | 4,255 | 4,325 | 1,300 |
| 2025/07/16 | 4,290 | 4,320 | 4,230 | 4,310 | 3,100 |
| 2025/07/15 | 4,290 | 4,330 | 4,250 | 4,270 | 4,000 |
| 2025/07/14 | 4,290 | 4,320 | 4,225 | 4,320 | 1,400 |
| 2025/07/11 | 4,260 | 4,275 | 4,205 | 4,275 | 7,100 |
| 2025/07/10 | 4,260 | 4,300 | 4,260 | 4,275 | 400 |
| 2025/07/09 | 4,255 | 4,350 | 4,175 | 4,250 | 5,400 |
| 2025/07/08 | 4,220 | 4,295 | 4,160 | 4,215 | 2,800 |
| 2025/07/07 | 4,235 | 4,235 | 4,200 | 4,200 | 800 |
| 2025/07/04 | 4,140 | 4,205 | 4,140 | 4,205 | 1,600 |
| 2025/07/03 | 4,215 | 4,215 | 4,180 | 4,180 | 1,300 |
| 2025/07/02 | 4,285 | 4,305 | 4,235 | 4,235 | 1,900 |
| 2025/07/01 | 4,250 | 4,295 | 4,200 | 4,295 | 3,500 |
| 2025/06/30 | 4,230 | 4,280 | 4,160 | 4,280 | 1,500 |
| 2025/06/27 | 4,175 | 4,215 | 4,090 | 4,215 | 2,300 |
| 2025/06/26 | 4,085 | 4,160 | 4,085 | 4,160 | 1,400 |
| 2025/06/25 | 4,175 | 4,180 | 4,120 | 4,120 | 3,200 |
| 2025/06/24 | 4,245 | 4,245 | 4,200 | 4,200 | 1,600 |
| 2025/06/23 | 4,230 | 4,240 | 4,190 | 4,200 | 4,600 |
| 2025/06/20 | 4,305 | 4,330 | 4,230 | 4,230 | 1,800 |
| 2025/06/19 | 4,280 | 4,320 | 4,280 | 4,285 | 400 |
| 2025/06/18 | 4,240 | 4,320 | 4,185 | 4,265 | 7,200 |
| 2025/06/17 | 4,205 | 4,210 | 4,155 | 4,200 | 900 |
| 2025/06/16 | 4,125 | 4,210 | 4,125 | 4,185 | 1,400 |
| 2025/06/13 | 4,190 | 4,195 | 4,190 | 4,195 | 200 |
| 2025/06/12 | 4,140 | 4,190 | 4,135 | 4,135 | 300 |
| 2025/06/11 | 4,160 | 4,210 | 4,130 | 4,210 | 5,300 |
| 2025/06/10 | 4,155 | 4,190 | 4,135 | 4,165 | 6,000 |
| 2025/06/09 | 4,195 | 4,195 | 4,110 | 4,160 | 5,900 |
| 2025/06/06 | 4,110 | 4,135 | 4,100 | 4,135 | 2,000 |
| 2025/06/05 | 4,150 | 4,240 | 4,115 | 4,115 | 2,700 |
| 2025/06/04 | 4,175 | 4,190 | 4,150 | 4,150 | 1,900 |
| 2025/06/03 | 4,260 | 4,260 | 4,160 | 4,175 | 6,600 |
| 2025/06/02 | 4,265 | 4,280 | 4,260 | 4,260 | 700 |
| 2025/05/30 | 4,250 | 4,310 | 4,250 | 4,275 | 2,700 |
| 2025/05/29 | 4,305 | 4,330 | 4,275 | 4,275 | 3,200 |
| 2025/05/28 | 4,300 | 4,300 | 4,235 | 4,235 | 1,900 |
| 2025/05/27 | 4,305 | 4,305 | 4,235 | 4,235 | 4,300 |
| 2025/05/26 | 4,320 | 4,320 | 4,280 | 4,280 | 1,900 |
| 2025/05/23 | 4,270 | 4,320 | 4,245 | 4,300 | 5,500 |
| 2025/05/22 | 4,195 | 4,280 | 4,195 | 4,250 | 6,500 |
| 2025/05/21 | 4,205 | 4,245 | 4,205 | 4,230 | 1,500 |
| 2025/05/20 | 4,250 | 4,275 | 4,205 | 4,205 | 4,300 |
| 2025/05/19 | 4,080 | 4,380 | 4,080 | 4,310 | 22,100 |
| 2025/05/16 | 4,175 | 4,175 | 4,050 | 4,060 | 13,600 |
| 2025/05/15 | 4,120 | 4,250 | 4,110 | 4,220 | 29,200 |
| 2025/05/14 | 4,400 | 4,450 | 4,050 | 4,120 | 45,100 |
| 2025/05/13 | 4,530 | 4,535 | 4,430 | 4,435 | 10,500 |
| 2025/05/12 | 4,375 | 4,530 | 4,285 | 4,480 | 62,100 |
| 2025/05/09 | 4,245 | 4,505 | 4,225 | 4,375 | 28,900 |
| 2025/05/08 | 4,250 | 4,280 | 4,155 | 4,225 | 11,600 |
| 2025/05/07 | 4,135 | 4,250 | 4,135 | 4,195 | 11,900 |
| 2025/05/02 | 4,180 | 4,250 | 4,070 | 4,155 | 21,100 |
| 2025/05/01 | 4,280 | 4,280 | 4,180 | 4,200 | 11,200 |
| 2025/04/30 | 4,010 | 4,295 | 3,985 | 4,290 | 54,200 |
| 2025/04/28 | 3,740 | 4,025 | 3,740 | 4,010 | 49,900 |
| 2025/04/25 | 3,585 | 3,610 | 3,555 | 3,575 | 4,200 |
| 2025/04/24 | 3,600 | 3,610 | 3,560 | 3,560 | 8,300 |
| 2025/04/23 | 3,580 | 3,620 | 3,550 | 3,575 | 9,200 |
| 2025/04/22 | 3,525 | 3,525 | 3,470 | 3,525 | 2,800 |
| 2025/04/21 | 3,520 | 3,530 | 3,490 | 3,525 | 3,200 |
| 2025/04/18 | 3,505 | 3,595 | 3,505 | 3,550 | 7,700 |
| 2025/04/17 | 3,510 | 3,550 | 3,500 | 3,500 | 3,900 |
| 2025/04/16 | 3,560 | 3,565 | 3,485 | 3,485 | 6,800 |
| 2025/04/15 | 3,570 | 3,610 | 3,535 | 3,590 | 14,700 |
| 2025/04/14 | 3,525 | 3,560 | 3,510 | 3,540 | 3,800 |
| 2025/04/11 | 3,415 | 3,485 | 3,360 | 3,485 | 6,200 |
| 2025/04/10 | 3,515 | 3,515 | 3,380 | 3,485 | 21,500 |
| 2025/04/09 | 3,315 | 3,320 | 3,200 | 3,235 | 51,700 |
| 2025/04/08 | 3,305 | 3,415 | 3,305 | 3,400 | 6,700 |
| 2025/04/07 | 3,180 | 3,355 | 3,165 | 3,195 | 40,000 |
| 2025/04/04 | 3,670 | 3,700 | 3,480 | 3,580 | 31,300 |
| 2025/04/03 | 3,775 | 3,785 | 3,700 | 3,740 | 16,900 |
| 2025/04/02 | 3,850 | 3,855 | 3,795 | 3,815 | 130,400 |
| 2025/04/01 | 3,890 | 3,950 | 3,855 | 3,875 | 5,500 |
| 2025/03/31 | 3,860 | 3,875 | 3,790 | 3,860 | 16,100 |
| 2025/03/28 | 3,920 | 3,930 | 3,855 | 3,915 | 84,600 |
| 2025/03/27 | 4,015 | 4,040 | 4,005 | 4,010 | 8,200 |
| 2025/03/26 | 4,070 | 4,070 | 3,985 | 4,055 | 19,000 |
| 2025/03/25 | 4,110 | 4,115 | 4,060 | 4,070 | 74,000 |
| 2025/03/24 | 4,155 | 4,160 | 4,075 | 4,095 | 6,600 |
| 2025/03/21 | 4,125 | 4,180 | 4,105 | 4,175 | 9,000 |
| 2025/03/19 | 4,050 | 4,155 | 4,020 | 4,155 | 30,400 |
| 2025/03/18 | 4,105 | 4,150 | 3,970 | 4,045 | 109,900 |
| 2025/03/17 | 4,335 | 4,395 | 4,315 | 4,315 | 3,700 |
| 2025/03/14 | 4,265 | 4,335 | 4,265 | 4,335 | 4,300 |
| 2025/03/13 | 4,315 | 4,350 | 4,295 | 4,295 | 2,500 |
| 2025/03/12 | 4,340 | 4,365 | 4,285 | 4,360 | 3,000 |
| 2025/03/11 | 4,405 | 4,405 | 4,295 | 4,375 | 6,100 |
| 2025/03/10 | 4,520 | 4,540 | 4,420 | 4,475 | 6,400 |
| 2025/03/07 | 4,505 | 4,520 | 4,455 | 4,520 | 3,900 |
| 2025/03/06 | 4,480 | 4,560 | 4,480 | 4,560 | 13,000 |
| 2025/03/05 | 4,400 | 4,450 | 4,375 | 4,450 | 7,200 |
| 2025/03/04 | 4,495 | 4,495 | 4,330 | 4,430 | 16,300 |
| 2025/03/03 | 4,400 | 4,530 | 4,400 | 4,530 | 25,500 |
| 2025/02/28 | 4,365 | 4,365 | 4,195 | 4,275 | 26,900 |
| 2025/02/27 | 4,265 | 4,380 | 4,120 | 4,225 | 25,900 |
| 2025/02/26 | 4,195 | 4,325 | 4,195 | 4,240 | 14,000 |
| 2025/02/25 | 4,125 | 4,195 | 4,075 | 4,125 | 12,900 |
| 2025/02/21 | 4,105 | 4,135 | 4,030 | 4,085 | 7,300 |
| 2025/02/20 | 4,125 | 4,180 | 4,110 | 4,110 | 7,100 |
| 2025/02/19 | 4,145 | 4,215 | 4,115 | 4,140 | 7,600 |
| 2025/02/18 | 4,160 | 4,205 | 4,130 | 4,180 | 9,900 |
| 2025/02/17 | 4,130 | 4,160 | 4,070 | 4,160 | 4,900 |
| 2025/02/14 | 4,050 | 4,165 | 3,890 | 4,115 | 18,100 |
| 2025/02/13 | 4,080 | 4,250 | 4,060 | 4,110 | 44,600 |
| 2025/02/12 | 4,010 | 4,150 | 4,010 | 4,095 | 11,300 |
| 2025/02/10 | 3,955 | 4,040 | 3,935 | 4,000 | 8,800 |
| 2025/02/07 | 3,970 | 3,985 | 3,890 | 3,930 | 14,400 |
| 2025/02/06 | 3,950 | 4,015 | 3,930 | 3,995 | 12,500 |
| 2025/02/05 | 3,920 | 3,955 | 3,905 | 3,925 | 3,400 |
| 2025/02/04 | 3,990 | 3,990 | 3,890 | 3,915 | 4,400 |
| 2025/02/03 | 3,950 | 4,005 | 3,920 | 3,955 | 7,200 |
| 2025/01/31 | 3,870 | 3,945 | 3,850 | 3,945 | 13,000 |
| 2025/01/30 | 3,925 | 3,960 | 3,800 | 3,815 | 70,800 |
| 2025/01/29 | 3,940 | 3,975 | 3,920 | 3,970 | 6,900 |
| 2025/01/28 | 4,020 | 4,075 | 3,900 | 3,920 | 4,700 |
| 2025/01/27 | 4,000 | 4,090 | 4,000 | 4,035 | 11,100 |
| 2025/01/24 | 3,910 | 3,975 | 3,905 | 3,975 | 5,600 |
| 2025/01/23 | 3,900 | 3,910 | 3,860 | 3,865 | 3,900 |
| 2025/01/22 | 3,900 | 3,915 | 3,875 | 3,915 | 3,900 |
| 2025/01/21 | 3,880 | 3,910 | 3,880 | 3,895 | 3,100 |
| 2025/01/20 | 3,895 | 3,920 | 3,865 | 3,880 | 3,900 |
| 2025/01/17 | 3,840 | 3,900 | 3,840 | 3,895 | 6,800 |
| 2025/01/16 | 3,990 | 4,015 | 3,880 | 3,885 | 12,800 |
| 2025/01/15 | 4,090 | 4,180 | 3,955 | 3,995 | 8,900 |
| 2025/01/14 | 4,145 | 4,300 | 4,085 | 4,110 | 23,500 |
| 2025/01/10 | 3,965 | 4,145 | 3,900 | 4,050 | 15,600 |
| 2025/01/09 | 3,900 | 3,990 | 3,900 | 3,990 | 9,500 |
| 2025/01/08 | 4,020 | 4,020 | 3,900 | 3,930 | 7,600 |
| 2025/01/07 | 3,915 | 4,100 | 3,915 | 4,020 | 12,200 |
| 2025/01/06 | 3,975 | 3,990 | 3,895 | 3,895 | 16,300 |