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 |