燦キャピタルマネージメント(2134)の株価時系列情報
燦キャピタルマネージメント(2134)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 |
|---|---|---|---|---|---|
| 2024/04/30 | 16 | 17 | 16 | 16 | 551,800 |
| 2024/04/26 | 17 | 17 | 16 | 16 | 597,100 |
| 2024/04/25 | 17 | 17 | 16 | 16 | 496,200 |
| 2024/04/24 | 17 | 17 | 16 | 16 | 342,500 |
| 2024/04/23 | 17 | 17 | 16 | 17 | 334,600 |
| 2024/04/22 | 17 | 17 | 16 | 16 | 1,362,700 |
| 2024/04/19 | 17 | 18 | 16 | 16 | 1,709,300 |
| 2024/04/18 | 18 | 18 | 17 | 17 | 411,900 |
| 2024/04/17 | 18 | 18 | 17 | 18 | 511,900 |
| 2024/04/16 | 18 | 18 | 17 | 17 | 749,700 |
| 2024/04/15 | 18 | 18 | 17 | 17 | 445,700 |
| 2024/04/12 | 18 | 18 | 17 | 17 | 302,200 |
| 2024/04/11 | 18 | 18 | 17 | 17 | 424,700 |
| 2024/04/10 | 18 | 19 | 17 | 18 | 2,045,300 |
| 2024/04/09 | 17 | 18 | 16 | 18 | 2,081,600 |
| 2024/04/08 | 17 | 17 | 16 | 16 | 685,000 |
| 2024/04/05 | 16 | 17 | 16 | 16 | 1,262,900 |
| 2024/04/04 | 18 | 18 | 16 | 17 | 2,840,700 |
| 2024/04/03 | 17 | 18 | 17 | 17 | 1,792,800 |
| 2024/04/02 | 18 | 19 | 17 | 18 | 1,793,800 |
| 2024/04/01 | 18 | 19 | 18 | 19 | 880,900 |
| 2024/03/29 | 19 | 19 | 18 | 18 | 895,500 |
| 2024/03/28 | 19 | 20 | 18 | 18 | 1,270,500 |
| 2024/03/27 | 19 | 21 | 19 | 20 | 872,900 |
| 2024/03/26 | 20 | 21 | 19 | 20 | 1,083,100 |
| 2024/03/25 | 19 | 21 | 18 | 20 | 4,525,500 |
| 2024/03/22 | 19 | 19 | 18 | 18 | 289,200 |
| 2024/03/21 | 19 | 20 | 18 | 18 | 1,627,400 |
| 2024/03/19 | 21 | 21 | 19 | 19 | 1,227,900 |
| 2024/03/18 | 20 | 22 | 18 | 20 | 3,611,400 |
| 2024/03/15 | 19 | 20 | 18 | 20 | 1,412,000 |
| 2024/03/14 | 18 | 19 | 17 | 19 | 1,255,300 |
| 2024/03/13 | 19 | 19 | 17 | 18 | 974,800 |
| 2024/03/12 | 18 | 19 | 18 | 18 | 1,197,200 |
| 2024/03/11 | 18 | 19 | 17 | 18 | 1,787,100 |
| 2024/03/08 | 19 | 20 | 18 | 18 | 2,108,900 |
| 2024/03/07 | 21 | 21 | 18 | 18 | 2,970,800 |
| 2024/03/06 | 21 | 22 | 20 | 20 | 1,640,800 |
| 2024/03/05 | 21 | 22 | 20 | 20 | 3,538,800 |
| 2024/03/04 | 23 | 24 | 21 | 21 | 4,431,000 |
| 2024/03/01 | 19 | 27 | 18 | 23 | 20,754,000 |
| 2024/02/29 | 15 | 20 | 15 | 17 | 4,986,000 |
| 2024/02/28 | 16 | 16 | 15 | 15 | 1,373,700 |
| 2024/02/27 | 15 | 17 | 14 | 15 | 3,847,300 |
| 2024/02/26 | 14 | 15 | 14 | 14 | 382,200 |
| 2024/02/22 | 14 | 15 | 13 | 14 | 1,495,900 |
| 2024/02/21 | 14 | 15 | 14 | 14 | 492,600 |
| 2024/02/20 | 14 | 15 | 14 | 14 | 420,100 |
| 2024/02/19 | 14 | 15 | 13 | 14 | 811,600 |
| 2024/02/16 | 14 | 15 | 13 | 14 | 2,010,600 |
| 2024/02/15 | 16 | 16 | 13 | 14 | 4,916,000 |
| 2024/02/14 | 17 | 18 | 16 | 17 | 1,416,100 |
| 2024/02/13 | 17 | 18 | 17 | 17 | 342,800 |
| 2024/02/09 | 18 | 18 | 17 | 18 | 266,800 |
| 2024/02/08 | 18 | 18 | 17 | 18 | 263,700 |
| 2024/02/07 | 18 | 18 | 17 | 18 | 368,400 |
| 2024/02/06 | 18 | 19 | 17 | 18 | 528,900 |
| 2024/02/05 | 18 | 18 | 17 | 18 | 418,600 |
| 2024/02/02 | 18 | 18 | 17 | 18 | 272,400 |
| 2024/02/01 | 18 | 18 | 17 | 18 | 301,300 |
| 2024/01/31 | 17 | 18 | 17 | 18 | 183,100 |
| 2024/01/30 | 18 | 18 | 17 | 17 | 669,000 |
| 2024/01/29 | 18 | 19 | 18 | 18 | 353,800 |
| 2024/01/26 | 18 | 19 | 17 | 18 | 826,200 |
| 2024/01/25 | 18 | 19 | 18 | 18 | 540,800 |
| 2024/01/24 | 19 | 19 | 17 | 18 | 1,067,500 |
| 2024/01/23 | 18 | 19 | 18 | 19 | 646,900 |
| 2024/01/22 | 18 | 19 | 17 | 17 | 1,512,400 |
| 2024/01/19 | 17 | 18 | 16 | 18 | 686,000 |
| 2024/01/18 | 17 | 18 | 16 | 17 | 1,568,300 |
| 2024/01/17 | 17 | 18 | 16 | 16 | 1,679,200 |
| 2024/01/16 | 18 | 18 | 17 | 17 | 734,400 |
| 2024/01/15 | 17 | 18 | 17 | 17 | 532,100 |
| 2024/01/12 | 17 | 18 | 17 | 17 | 596,900 |
| 2024/01/11 | 17 | 18 | 16 | 17 | 1,437,100 |
| 2024/01/10 | 17 | 18 | 16 | 17 | 1,159,200 |
| 2024/01/09 | 17 | 17 | 16 | 17 | 828,400 |
| 2024/01/05 | 17 | 18 | 17 | 17 | 292,100 |
| 2024/01/04 | 16 | 18 | 16 | 18 | 1,107,700 |