淺沼組(1852)の株価時系列情報
淺沼組(1852)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 875 | 875 | 861 | 870 | 361,800 |
| 2025/08/14 | 865 | 873 | 852 | 873 | 490,100 |
| 2025/08/13 | 855 | 866 | 845 | 863 | 456,600 |
| 2025/08/12 | 850 | 860 | 836 | 851 | 478,200 |
| 2025/08/08 | 839 | 849 | 831 | 843 | 597,700 |
| 2025/08/07 | 848 | 860 | 842 | 852 | 658,200 |
| 2025/08/06 | 821 | 841 | 821 | 840 | 349,000 |
| 2025/08/05 | 816 | 824 | 814 | 819 | 138,800 |
| 2025/08/04 | 807 | 816 | 806 | 815 | 234,100 |
| 2025/08/01 | 805 | 823 | 804 | 822 | 455,700 |
| 2025/07/31 | 795 | 804 | 795 | 804 | 300,400 |
| 2025/07/30 | 791 | 798 | 790 | 795 | 173,200 |
| 2025/07/29 | 783 | 791 | 779 | 791 | 174,300 |
| 2025/07/28 | 793 | 796 | 785 | 787 | 206,600 |
| 2025/07/25 | 782 | 796 | 773 | 793 | 287,100 |
| 2025/07/24 | 776 | 780 | 771 | 780 | 165,300 |
| 2025/07/23 | 776 | 784 | 771 | 774 | 381,300 |
| 2025/07/22 | 777 | 782 | 770 | 772 | 397,300 |
| 2025/07/18 | 772 | 777 | 765 | 777 | 177,700 |
| 2025/07/17 | 760 | 767 | 755 | 765 | 242,900 |
| 2025/07/16 | 770 | 770 | 758 | 763 | 122,600 |
| 2025/07/15 | 774 | 782 | 767 | 767 | 305,100 |
| 2025/07/14 | 771 | 776 | 771 | 774 | 132,500 |
| 2025/07/11 | 766 | 777 | 766 | 771 | 187,000 |
| 2025/07/10 | 766 | 769 | 762 | 765 | 201,500 |
| 2025/07/09 | 750 | 766 | 750 | 763 | 319,200 |
| 2025/07/08 | 750 | 754 | 746 | 749 | 164,400 |
| 2025/07/07 | 752 | 757 | 748 | 750 | 151,300 |
| 2025/07/04 | 752 | 761 | 752 | 756 | 169,300 |
| 2025/07/03 | 761 | 765 | 746 | 755 | 254,500 |
| 2025/07/02 | 745 | 763 | 742 | 758 | 629,000 |
| 2025/07/01 | 747 | 752 | 741 | 750 | 191,800 |
| 2025/06/30 | 752 | 756 | 749 | 751 | 236,700 |
| 2025/06/27 | 744 | 760 | 736 | 750 | 627,400 |
| 2025/06/26 | 729 | 735 | 726 | 735 | 158,900 |
| 2025/06/25 | 733 | 734 | 727 | 728 | 156,700 |
| 2025/06/24 | 740 | 740 | 732 | 734 | 133,300 |
| 2025/06/23 | 731 | 739 | 730 | 738 | 163,600 |
| 2025/06/20 | 737 | 740 | 731 | 731 | 291,600 |
| 2025/06/19 | 740 | 743 | 736 | 739 | 108,800 |
| 2025/06/18 | 738 | 745 | 737 | 739 | 114,300 |
| 2025/06/17 | 740 | 741 | 735 | 738 | 115,700 |
| 2025/06/16 | 740 | 746 | 738 | 740 | 164,100 |
| 2025/06/13 | 737 | 740 | 733 | 740 | 183,400 |
| 2025/06/12 | 740 | 743 | 735 | 737 | 156,100 |
| 2025/06/11 | 735 | 744 | 734 | 742 | 236,000 |
| 2025/06/10 | 735 | 740 | 735 | 735 | 201,600 |
| 2025/06/09 | 740 | 742 | 735 | 735 | 174,100 |
| 2025/06/06 | 740 | 741 | 734 | 738 | 203,900 |
| 2025/06/05 | 749 | 749 | 735 | 737 | 269,600 |
| 2025/06/04 | 740 | 754 | 736 | 750 | 488,800 |
| 2025/06/03 | 738 | 741 | 733 | 740 | 333,500 |
| 2025/06/02 | 735 | 741 | 733 | 737 | 236,600 |
| 2025/05/30 | 731 | 739 | 727 | 737 | 205,400 |
| 2025/05/29 | 735 | 740 | 734 | 737 | 176,300 |
| 2025/05/28 | 739 | 741 | 733 | 735 | 216,200 |
| 2025/05/27 | 734 | 735 | 730 | 733 | 160,300 |
| 2025/05/26 | 741 | 742 | 733 | 735 | 168,700 |
| 2025/05/23 | 743 | 745 | 736 | 738 | 205,800 |
| 2025/05/22 | 733 | 745 | 730 | 742 | 322,500 |
| 2025/05/21 | 744 | 747 | 737 | 742 | 280,900 |
| 2025/05/20 | 743 | 746 | 736 | 745 | 463,600 |
| 2025/05/19 | 739 | 745 | 734 | 743 | 409,900 |
| 2025/05/16 | 729 | 743 | 724 | 739 | 511,800 |
| 2025/05/15 | 730 | 737 | 708 | 733 | 824,700 |
| 2025/05/14 | 726 | 729 | 705 | 717 | 472,300 |
| 2025/05/13 | 750 | 750 | 730 | 734 | 341,400 |
| 2025/05/12 | 749 | 752 | 741 | 748 | 232,900 |
| 2025/05/09 | 744 | 749 | 742 | 748 | 285,300 |
| 2025/05/08 | 749 | 751 | 742 | 746 | 157,400 |
| 2025/05/07 | 739 | 752 | 736 | 749 | 364,300 |
| 2025/05/02 | 747 | 747 | 735 | 740 | 178,600 |
| 2025/05/01 | 747 | 751 | 730 | 742 | 525,000 |
| 2025/04/30 | 753 | 753 | 745 | 753 | 181,100 |
| 2025/04/28 | 752 | 756 | 744 | 753 | 319,200 |
| 2025/04/25 | 753 | 755 | 745 | 748 | 229,600 |
| 2025/04/24 | 768 | 769 | 750 | 753 | 185,000 |
| 2025/04/23 | 761 | 772 | 761 | 768 | 354,700 |
| 2025/04/22 | 760 | 764 | 754 | 758 | 164,800 |
| 2025/04/21 | 754 | 759 | 750 | 756 | 173,500 |
| 2025/04/18 | 739 | 754 | 739 | 754 | 331,800 |
| 2025/04/17 | 730 | 736 | 729 | 736 | 112,500 |
| 2025/04/16 | 734 | 739 | 730 | 732 | 131,400 |
| 2025/04/15 | 738 | 742 | 732 | 732 | 195,600 |
| 2025/04/14 | 731 | 739 | 729 | 732 | 265,300 |
| 2025/04/11 | 718 | 728 | 707 | 724 | 347,400 |
| 2025/04/10 | 715 | 734 | 712 | 727 | 815,200 |
| 2025/04/09 | 692 | 705 | 682 | 700 | 428,400 |
| 2025/04/08 | 689 | 711 | 689 | 707 | 583,600 |
| 2025/04/07 | 650 | 674 | 629 | 656 | 1,069,200 |
| 2025/04/04 | 686 | 693 | 671 | 690 | 943,200 |
| 2025/04/03 | 692 | 704 | 689 | 704 | 374,600 |
| 2025/04/02 | 716 | 716 | 703 | 705 | 345,000 |
| 2025/04/01 | 704 | 716 | 703 | 708 | 278,600 |
| 2025/03/31 | 700 | 703 | 691 | 698 | 340,300 |
| 2025/03/28 | 689 | 714 | 689 | 704 | 701,000 |
| 2025/03/27 | 729 | 729 | 719 | 726 | 491,800 |
| 2025/03/26 | 732 | 733 | 727 | 732 | 267,100 |
| 2025/03/25 | 730 | 732 | 726 | 731 | 172,500 |
| 2025/03/24 | 730 | 733 | 725 | 726 | 201,100 |
| 2025/03/21 | 731 | 736 | 729 | 730 | 254,400 |
| 2025/03/19 | 728 | 739 | 728 | 731 | 331,500 |
| 2025/03/18 | 730 | 735 | 723 | 730 | 508,500 |
| 2025/03/17 | 718 | 730 | 716 | 725 | 531,700 |
| 2025/03/14 | 710 | 714 | 707 | 707 | 269,900 |
| 2025/03/13 | 710 | 715 | 706 | 708 | 221,200 |
| 2025/03/12 | 703 | 711 | 703 | 710 | 306,700 |
| 2025/03/11 | 700 | 706 | 685 | 703 | 506,300 |
| 2025/03/10 | 704 | 708 | 701 | 704 | 216,900 |
| 2025/03/07 | 695 | 704 | 691 | 700 | 259,000 |
| 2025/03/06 | 695 | 704 | 695 | 702 | 356,200 |
| 2025/03/05 | 688 | 691 | 686 | 688 | 157,800 |
| 2025/03/04 | 689 | 689 | 679 | 686 | 191,500 |
| 2025/03/03 | 683 | 690 | 681 | 690 | 299,900 |
| 2025/02/28 | 678 | 681 | 673 | 680 | 207,800 |
| 2025/02/27 | 670 | 679 | 669 | 678 | 167,200 |
| 2025/02/26 | 674 | 674 | 664 | 670 | 132,000 |
| 2025/02/25 | 672 | 678 | 669 | 673 | 176,900 |
| 2025/02/21 | 672 | 675 | 666 | 672 | 214,500 |
| 2025/02/20 | 678 | 681 | 670 | 675 | 231,700 |
| 2025/02/19 | 682 | 687 | 679 | 680 | 164,900 |
| 2025/02/18 | 682 | 684 | 675 | 682 | 157,100 |
| 2025/02/17 | 683 | 689 | 681 | 681 | 201,500 |
| 2025/02/14 | 683 | 687 | 679 | 682 | 209,600 |
| 2025/02/13 | 677 | 684 | 672 | 681 | 263,600 |
| 2025/02/12 | 680 | 682 | 670 | 674 | 341,500 |
| 2025/02/10 | 676 | 683 | 669 | 679 | 623,000 |
| 2025/02/07 | 655 | 660 | 648 | 654 | 262,700 |
| 2025/02/06 | 646 | 656 | 645 | 653 | 275,900 |
| 2025/02/05 | 641 | 647 | 640 | 645 | 213,300 |
| 2025/02/04 | 642 | 644 | 638 | 639 | 153,000 |
| 2025/02/03 | 643 | 646 | 637 | 638 | 355,900 |
| 2025/01/31 | 647 | 647 | 642 | 645 | 182,800 |
| 2025/01/30 | 640 | 646 | 639 | 646 | 181,900 |
| 2025/01/29 | 640 | 643 | 638 | 640 | 156,100 |
| 2025/01/28 | 640 | 643 | 638 | 640 | 149,800 |
| 2025/01/27 | 638 | 643 | 635 | 640 | 127,700 |
| 2025/01/24 | 634 | 639 | 631 | 631 | 135,000 |
| 2025/01/23 | 633 | 634 | 630 | 631 | 144,600 |
| 2025/01/22 | 635 | 636 | 629 | 634 | 194,300 |
| 2025/01/21 | 636 | 638 | 631 | 631 | 157,800 |
| 2025/01/20 | 630 | 636 | 628 | 636 | 130,000 |
| 2025/01/17 | 626 | 630 | 622 | 628 | 212,800 |
| 2025/01/16 | 639 | 639 | 629 | 630 | 167,200 |
| 2025/01/15 | 636 | 639 | 629 | 630 | 289,200 |
| 2025/01/14 | 641 | 643 | 634 | 636 | 238,700 |
| 2025/01/10 | 646 | 649 | 640 | 640 | 189,800 |
| 2025/01/09 | 662 | 662 | 648 | 648 | 299,400 |
| 2025/01/08 | 667 | 668 | 662 | 663 | 223,500 |
| 2025/01/07 | 673 | 673 | 662 | 667 | 408,300 |
| 2025/01/06 | 670 | 677 | 665 | 673 | 412,300 |
| 2024/12/30 | 652 | 669 | 652 | 668 | 431,300 |
| 2024/12/27 | 642 | 656 | 640 | 651 | 496,000 |
| 2024/12/26 | 635 | 638 | 631 | 637 | 548,000 |
| 2024/12/25 | 628 | 629 | 622 | 627 | 350,700 |
| 2024/12/24 | 623 | 627 | 621 | 626 | 486,200 |
| 2024/12/23 | 620 | 625 | 618 | 624 | 405,200 |
| 2024/12/20 | 622 | 628 | 619 | 619 | 589,800 |
| 2024/12/19 | 615 | 620 | 613 | 620 | 310,000 |
| 2024/12/18 | 618 | 622 | 615 | 620 | 365,700 |
| 2024/12/17 | 622 | 626 | 618 | 620 | 361,500 |
| 2024/12/16 | 631 | 632 | 624 | 625 | 325,400 |
| 2024/12/13 | 630 | 636 | 627 | 634 | 308,300 |
| 2024/12/12 | 636 | 638 | 632 | 635 | 329,200 |
| 2024/12/11 | 640 | 640 | 632 | 635 | 361,100 |
| 2024/12/10 | 645 | 645 | 639 | 640 | 284,000 |
| 2024/12/09 | 643 | 646 | 640 | 644 | 165,300 |
| 2024/12/06 | 649 | 649 | 642 | 643 | 155,900 |
| 2024/12/05 | 649 | 651 | 647 | 650 | 188,400 |
| 2024/12/04 | 650 | 650 | 640 | 646 | 204,600 |
| 2024/12/03 | 643 | 652 | 642 | 650 | 356,900 |
| 2024/12/02 | 643 | 646 | 639 | 642 | 205,800 |
| 2024/11/29 | 651 | 655 | 642 | 647 | 185,800 |
| 2024/11/28 | 640 | 651 | 640 | 650 | 138,600 |
| 2024/11/27 | 650 | 651 | 640 | 646 | 273,000 |
| 2024/11/26 | 659 | 659 | 650 | 652 | 160,300 |
| 2024/11/25 | 666 | 666 | 658 | 658 | 174,100 |
| 2024/11/22 | 664 | 667 | 662 | 664 | 153,600 |
| 2024/11/21 | 665 | 665 | 660 | 663 | 179,100 |
| 2024/11/20 | 663 | 663 | 656 | 659 | 152,000 |
| 2024/11/19 | 659 | 664 | 658 | 661 | 138,200 |
| 2024/11/18 | 652 | 662 | 652 | 656 | 136,600 |
| 2024/11/15 | 650 | 659 | 649 | 655 | 174,300 |
| 2024/11/14 | 653 | 655 | 649 | 649 | 160,900 |
| 2024/11/13 | 656 | 661 | 648 | 651 | 383,100 |
| 2024/11/12 | 664 | 666 | 656 | 656 | 205,600 |
| 2024/11/11 | 665 | 671 | 655 | 664 | 210,100 |
| 2024/11/08 | 666 | 666 | 651 | 651 | 211,800 |
| 2024/11/07 | 659 | 665 | 656 | 664 | 183,600 |
| 2024/11/06 | 659 | 662 | 654 | 658 | 162,200 |
| 2024/11/05 | 662 | 662 | 652 | 659 | 123,800 |
| 2024/11/01 | 657 | 661 | 654 | 656 | 98,700 |
| 2024/10/31 | 660 | 666 | 657 | 664 | 154,900 |
| 2024/10/30 | 657 | 665 | 657 | 660 | 635,400 |
| 2024/10/29 | 654 | 658 | 650 | 657 | 182,400 |
| 2024/10/28 | 645 | 658 | 642 | 655 | 159,100 |
| 2024/10/25 | 653 | 653 | 644 | 647 | 203,800 |
| 2024/10/24 | 651 | 656 | 645 | 651 | 437,400 |
| 2024/10/23 | 673 | 673 | 659 | 660 | 363,000 |
| 2024/10/22 | 678 | 682 | 668 | 670 | 213,900 |