塩水港精糖(2112)の株価時系列情報
塩水港精糖(2112)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 333 | 334 | 329 | 333 | 92,800 |
| 2025/06/12 | 334 | 335 | 333 | 335 | 23,000 |
| 2025/06/11 | 335 | 336 | 332 | 334 | 61,500 |
| 2025/06/10 | 334 | 336 | 334 | 334 | 37,800 |
| 2025/06/09 | 335 | 337 | 334 | 334 | 35,100 |
| 2025/06/06 | 338 | 338 | 333 | 334 | 45,300 |
| 2025/06/05 | 341 | 345 | 337 | 337 | 154,700 |
| 2025/06/04 | 337 | 340 | 337 | 339 | 60,000 |
| 2025/06/03 | 334 | 338 | 332 | 338 | 64,600 |
| 2025/06/02 | 336 | 339 | 332 | 334 | 97,200 |
| 2025/05/30 | 329 | 337 | 329 | 337 | 135,600 |
| 2025/05/29 | 326 | 330 | 324 | 328 | 104,000 |
| 2025/05/28 | 329 | 329 | 323 | 323 | 75,000 |
| 2025/05/27 | 328 | 328 | 325 | 325 | 76,300 |
| 2025/05/26 | 330 | 331 | 327 | 328 | 41,700 |
| 2025/05/23 | 332 | 332 | 327 | 330 | 72,000 |
| 2025/05/22 | 331 | 334 | 329 | 330 | 62,500 |
| 2025/05/21 | 334 | 336 | 331 | 331 | 63,900 |
| 2025/05/20 | 329 | 334 | 327 | 334 | 95,200 |
| 2025/05/19 | 327 | 330 | 326 | 329 | 62,300 |
| 2025/05/16 | 327 | 328 | 322 | 324 | 94,400 |
| 2025/05/15 | 330 | 332 | 324 | 326 | 146,900 |
| 2025/05/14 | 331 | 332 | 327 | 330 | 150,000 |
| 2025/05/13 | 340 | 340 | 330 | 334 | 172,400 |
| 2025/05/12 | 324 | 348 | 324 | 341 | 956,700 |
| 2025/05/09 | 317 | 318 | 313 | 314 | 371,000 |
| 2025/05/08 | 318 | 318 | 312 | 315 | 235,100 |
| 2025/05/07 | 313 | 317 | 310 | 316 | 178,400 |
| 2025/05/02 | 313 | 316 | 310 | 311 | 159,800 |
| 2025/05/01 | 316 | 317 | 314 | 314 | 83,600 |
| 2025/04/30 | 314 | 318 | 313 | 316 | 90,000 |
| 2025/04/28 | 313 | 316 | 310 | 314 | 78,900 |
| 2025/04/25 | 314 | 315 | 312 | 313 | 52,400 |
| 2025/04/24 | 315 | 316 | 313 | 314 | 54,900 |
| 2025/04/23 | 316 | 316 | 313 | 315 | 71,900 |
| 2025/04/22 | 313 | 315 | 312 | 315 | 70,200 |
| 2025/04/21 | 314 | 316 | 311 | 315 | 128,700 |
| 2025/04/18 | 309 | 314 | 307 | 314 | 86,000 |
| 2025/04/17 | 307 | 309 | 305 | 309 | 54,200 |
| 2025/04/16 | 310 | 311 | 307 | 307 | 96,900 |
| 2025/04/15 | 310 | 311 | 308 | 309 | 68,000 |
| 2025/04/14 | 308 | 311 | 306 | 308 | 167,500 |
| 2025/04/11 | 300 | 310 | 296 | 306 | 573,000 |
| 2025/04/10 | 316 | 316 | 303 | 306 | 303,800 |
| 2025/04/09 | 305 | 305 | 293 | 299 | 279,300 |
| 2025/04/08 | 292 | 305 | 292 | 305 | 599,100 |
| 2025/04/07 | 280 | 286 | 272 | 277 | 554,200 |
| 2025/04/04 | 314 | 316 | 298 | 304 | 506,900 |
| 2025/04/03 | 314 | 319 | 313 | 319 | 246,900 |
| 2025/04/02 | 327 | 327 | 320 | 325 | 145,300 |
| 2025/04/01 | 329 | 330 | 324 | 328 | 141,900 |
| 2025/03/31 | 331 | 331 | 325 | 326 | 263,700 |
| 2025/03/28 | 334 | 338 | 332 | 332 | 292,300 |
| 2025/03/27 | 354 | 354 | 343 | 345 | 533,800 |
| 2025/03/26 | 353 | 353 | 350 | 351 | 189,700 |
| 2025/03/25 | 355 | 356 | 352 | 354 | 144,800 |
| 2025/03/24 | 359 | 359 | 353 | 355 | 126,300 |
| 2025/03/21 | 353 | 361 | 353 | 357 | 220,700 |
| 2025/03/19 | 351 | 354 | 349 | 350 | 182,300 |
| 2025/03/18 | 358 | 358 | 351 | 351 | 109,600 |
| 2025/03/17 | 353 | 356 | 351 | 356 | 154,400 |
| 2025/03/14 | 346 | 350 | 344 | 350 | 66,400 |
| 2025/03/13 | 348 | 348 | 345 | 346 | 56,200 |
| 2025/03/12 | 344 | 348 | 344 | 345 | 98,200 |
| 2025/03/11 | 345 | 347 | 337 | 342 | 193,900 |
| 2025/03/10 | 349 | 350 | 346 | 348 | 107,300 |
| 2025/03/07 | 350 | 352 | 346 | 347 | 174,600 |
| 2025/03/06 | 360 | 362 | 351 | 351 | 224,800 |
| 2025/03/05 | 352 | 359 | 349 | 358 | 264,600 |
| 2025/03/04 | 355 | 356 | 349 | 352 | 146,300 |
| 2025/03/03 | 359 | 360 | 351 | 357 | 226,200 |
| 2025/02/28 | 359 | 360 | 350 | 354 | 441,200 |
| 2025/02/27 | 367 | 367 | 363 | 363 | 159,000 |
| 2025/02/26 | 370 | 372 | 362 | 369 | 231,700 |
| 2025/02/25 | 367 | 376 | 366 | 370 | 201,300 |
| 2025/02/21 | 370 | 371 | 366 | 370 | 394,000 |
| 2025/02/20 | 381 | 383 | 371 | 371 | 474,500 |
| 2025/02/19 | 384 | 386 | 379 | 386 | 245,000 |
| 2025/02/18 | 391 | 393 | 382 | 383 | 244,500 |
| 2025/02/17 | 378 | 395 | 378 | 390 | 502,300 |
| 2025/02/14 | 390 | 393 | 380 | 381 | 456,700 |
| 2025/02/13 | 405 | 406 | 391 | 392 | 620,600 |
| 2025/02/12 | 414 | 419 | 405 | 405 | 689,400 |
| 2025/02/10 | 410 | 425 | 405 | 414 | 2,209,700 |
| 2025/02/07 | 380 | 397 | 379 | 383 | 959,300 |
| 2025/02/06 | 368 | 376 | 368 | 374 | 212,600 |
| 2025/02/05 | 374 | 377 | 366 | 367 | 272,000 |
| 2025/02/04 | 371 | 377 | 370 | 374 | 221,100 |
| 2025/02/03 | 372 | 373 | 365 | 370 | 203,500 |
| 2025/01/31 | 366 | 377 | 366 | 373 | 519,200 |
| 2025/01/30 | 365 | 367 | 357 | 366 | 840,700 |
| 2025/01/29 | 373 | 374 | 366 | 366 | 457,300 |
| 2025/01/28 | 373 | 381 | 370 | 377 | 564,000 |
| 2025/01/27 | 359 | 374 | 359 | 374 | 781,900 |
| 2025/01/24 | 361 | 372 | 355 | 360 | 1,375,700 |
| 2025/01/23 | 366 | 385 | 363 | 366 | 5,657,300 |
| 2025/01/22 | 316 | 317 | 315 | 316 | 58,600 |
| 2025/01/21 | 316 | 317 | 314 | 316 | 73,600 |
| 2025/01/20 | 315 | 317 | 315 | 316 | 81,500 |
| 2025/01/17 | 311 | 314 | 310 | 314 | 111,100 |
| 2025/01/16 | 311 | 314 | 310 | 313 | 157,200 |
| 2025/01/15 | 313 | 313 | 310 | 311 | 179,500 |
| 2025/01/14 | 317 | 317 | 312 | 314 | 114,300 |
| 2025/01/10 | 314 | 318 | 313 | 317 | 43,100 |
| 2025/01/09 | 317 | 318 | 313 | 314 | 80,900 |
| 2025/01/08 | 319 | 321 | 317 | 317 | 72,600 |
| 2025/01/07 | 319 | 321 | 316 | 319 | 108,900 |
| 2025/01/06 | 319 | 325 | 318 | 319 | 145,600 |
| 2024/12/30 | 319 | 319 | 315 | 317 | 74,300 |
| 2024/12/27 | 320 | 320 | 316 | 319 | 93,300 |
| 2024/12/26 | 320 | 324 | 317 | 317 | 96,600 |
| 2024/12/25 | 317 | 322 | 316 | 322 | 230,900 |
| 2024/12/24 | 313 | 317 | 313 | 317 | 157,300 |
| 2024/12/23 | 310 | 314 | 308 | 311 | 105,900 |
| 2024/12/20 | 313 | 314 | 310 | 310 | 70,000 |
| 2024/12/19 | 311 | 314 | 311 | 312 | 77,000 |
| 2024/12/18 | 310 | 316 | 310 | 315 | 110,600 |
| 2024/12/17 | 317 | 317 | 309 | 310 | 173,100 |
| 2024/12/16 | 324 | 324 | 316 | 317 | 149,400 |
| 2024/12/13 | 320 | 326 | 318 | 323 | 207,000 |
| 2024/12/12 | 318 | 319 | 317 | 318 | 96,500 |
| 2024/12/11 | 311 | 320 | 310 | 320 | 248,800 |
| 2024/12/10 | 311 | 312 | 310 | 311 | 73,600 |
| 2024/12/09 | 309 | 313 | 307 | 312 | 195,200 |
| 2024/12/06 | 310 | 311 | 307 | 307 | 164,600 |
| 2024/12/05 | 311 | 311 | 309 | 311 | 107,200 |
| 2024/12/04 | 308 | 312 | 308 | 310 | 176,600 |
| 2024/12/03 | 305 | 310 | 304 | 307 | 332,600 |
| 2024/12/02 | 304 | 307 | 302 | 304 | 193,200 |
| 2024/11/29 | 307 | 307 | 300 | 302 | 246,300 |
| 2024/11/28 | 306 | 308 | 303 | 305 | 410,700 |
| 2024/11/27 | 304 | 308 | 304 | 306 | 602,000 |
| 2024/11/26 | 297 | 306 | 297 | 306 | 439,300 |
| 2024/11/25 | 297 | 298 | 296 | 298 | 124,600 |
| 2024/11/22 | 294 | 297 | 292 | 297 | 171,000 |
| 2024/11/21 | 294 | 295 | 293 | 295 | 121,800 |
| 2024/11/20 | 296 | 296 | 292 | 294 | 132,300 |
| 2024/11/19 | 297 | 297 | 294 | 296 | 226,300 |
| 2024/11/18 | 293 | 297 | 293 | 297 | 209,000 |
| 2024/11/15 | 291 | 293 | 289 | 293 | 178,200 |
| 2024/11/14 | 290 | 292 | 290 | 291 | 84,800 |
| 2024/11/13 | 290 | 292 | 289 | 291 | 165,600 |
| 2024/11/12 | 287 | 290 | 287 | 290 | 223,700 |
| 2024/11/11 | 282 | 291 | 281 | 289 | 514,600 |
| 2024/11/08 | 277 | 278 | 272 | 276 | 211,100 |
| 2024/11/07 | 274 | 277 | 274 | 274 | 69,300 |
| 2024/11/06 | 274 | 275 | 272 | 274 | 87,600 |
| 2024/11/05 | 274 | 274 | 270 | 274 | 29,600 |
| 2024/11/01 | 272 | 274 | 271 | 273 | 118,700 |
| 2024/10/31 | 269 | 272 | 268 | 272 | 88,600 |
| 2024/10/30 | 274 | 274 | 265 | 265 | 390,800 |
| 2024/10/29 | 272 | 276 | 272 | 275 | 38,000 |
| 2024/10/28 | 269 | 273 | 269 | 272 | 45,600 |
| 2024/10/25 | 270 | 271 | 267 | 271 | 59,500 |
| 2024/10/24 | 271 | 272 | 270 | 270 | 36,100 |
| 2024/10/23 | 271 | 273 | 270 | 271 | 54,500 |
| 2024/10/22 | 274 | 274 | 270 | 273 | 78,000 |
| 2024/10/21 | 273 | 274 | 273 | 273 | 13,800 |
| 2024/10/18 | 275 | 276 | 273 | 273 | 36,200 |
| 2024/10/17 | 274 | 275 | 273 | 274 | 11,400 |
| 2024/10/16 | 272 | 276 | 272 | 274 | 20,900 |
| 2024/10/15 | 273 | 274 | 271 | 273 | 24,600 |
| 2024/10/11 | 273 | 275 | 272 | 273 | 36,000 |
| 2024/10/10 | 278 | 278 | 273 | 273 | 112,800 |
| 2024/10/09 | 279 | 279 | 276 | 277 | 39,800 |
| 2024/10/08 | 279 | 279 | 277 | 279 | 39,500 |
| 2024/10/07 | 279 | 281 | 278 | 280 | 49,700 |
| 2024/10/04 | 278 | 279 | 277 | 278 | 41,300 |
| 2024/10/03 | 279 | 281 | 278 | 278 | 81,600 |
| 2024/10/02 | 280 | 280 | 277 | 279 | 345,500 |
| 2024/10/01 | 280 | 282 | 277 | 279 | 60,500 |
| 2024/09/30 | 275 | 280 | 275 | 280 | 106,200 |
| 2024/09/27 | 278 | 280 | 276 | 280 | 129,100 |
| 2024/09/26 | 276 | 279 | 276 | 279 | 91,700 |
| 2024/09/25 | 276 | 276 | 274 | 276 | 70,400 |
| 2024/09/24 | 277 | 277 | 273 | 274 | 107,600 |
| 2024/09/20 | 273 | 276 | 272 | 275 | 83,200 |
| 2024/09/19 | 271 | 272 | 268 | 271 | 94,900 |
| 2024/09/18 | 264 | 272 | 264 | 272 | 126,700 |
| 2024/09/17 | 261 | 264 | 261 | 264 | 68,600 |
| 2024/09/13 | 261 | 263 | 259 | 260 | 25,500 |
| 2024/09/12 | 261 | 263 | 260 | 263 | 25,700 |
| 2024/09/11 | 262 | 263 | 256 | 258 | 119,100 |
| 2024/09/10 | 265 | 266 | 263 | 264 | 27,600 |
| 2024/09/09 | 260 | 265 | 256 | 264 | 146,900 |
| 2024/09/06 | 266 | 266 | 262 | 264 | 42,200 |
| 2024/09/05 | 265 | 269 | 263 | 265 | 56,700 |
| 2024/09/04 | 269 | 269 | 264 | 265 | 122,500 |
| 2024/09/03 | 272 | 272 | 269 | 271 | 41,400 |
| 2024/09/02 | 274 | 275 | 270 | 271 | 55,600 |
| 2024/08/30 | 278 | 278 | 274 | 274 | 50,600 |
| 2024/08/29 | 272 | 278 | 271 | 278 | 106,600 |
| 2024/08/28 | 272 | 272 | 269 | 269 | 35,500 |
| 2024/08/27 | 267 | 274 | 267 | 272 | 60,000 |
| 2024/08/26 | 264 | 267 | 264 | 265 | 31,700 |
| 2024/08/23 | 264 | 264 | 262 | 263 | 23,800 |
| 2024/08/22 | 263 | 265 | 262 | 263 | 33,600 |
| 2024/08/21 | 264 | 265 | 263 | 263 | 17,100 |
| 2024/08/20 | 265 | 266 | 263 | 263 | 44,500 |
| 2024/08/19 | 262 | 265 | 262 | 262 | 69,300 |