湖池屋(2226)の株価時系列情報
湖池屋(2226)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 | 4,825 | 4,860 | 4,820 | 4,820 | 4,900 |
| 2025/08/14 | 4,885 | 4,900 | 4,835 | 4,840 | 5,800 |
| 2025/08/13 | 4,885 | 4,910 | 4,875 | 4,885 | 2,700 |
| 2025/08/12 | 4,885 | 4,910 | 4,880 | 4,910 | 5,800 |
| 2025/08/08 | 4,855 | 4,890 | 4,855 | 4,860 | 4,100 |
| 2025/08/07 | 4,810 | 4,890 | 4,805 | 4,890 | 4,400 |
| 2025/08/06 | 4,765 | 4,905 | 4,765 | 4,820 | 6,000 |
| 2025/08/05 | 4,710 | 4,800 | 4,710 | 4,765 | 10,000 |
| 2025/08/04 | 4,810 | 4,875 | 4,600 | 4,705 | 43,900 |
| 2025/08/01 | 4,825 | 4,830 | 4,810 | 4,810 | 2,500 |
| 2025/07/31 | 4,820 | 4,825 | 4,805 | 4,825 | 2,500 |
| 2025/07/30 | 4,830 | 4,830 | 4,770 | 4,815 | 4,600 |
| 2025/07/29 | 4,885 | 4,885 | 4,820 | 4,830 | 2,500 |
| 2025/07/28 | 4,885 | 4,885 | 4,825 | 4,850 | 3,100 |
| 2025/07/25 | 4,860 | 4,865 | 4,835 | 4,860 | 3,100 |
| 2025/07/24 | 4,800 | 4,830 | 4,800 | 4,800 | 1,600 |
| 2025/07/23 | 4,820 | 4,820 | 4,800 | 4,800 | 1,800 |
| 2025/07/22 | 4,820 | 4,830 | 4,800 | 4,820 | 2,900 |
| 2025/07/18 | 4,825 | 4,840 | 4,825 | 4,825 | 1,300 |
| 2025/07/17 | 4,825 | 4,825 | 4,820 | 4,825 | 1,200 |
| 2025/07/16 | 4,850 | 4,850 | 4,825 | 4,825 | 1,700 |
| 2025/07/15 | 4,830 | 4,850 | 4,820 | 4,825 | 1,600 |
| 2025/07/14 | 4,830 | 4,850 | 4,830 | 4,835 | 1,300 |
| 2025/07/11 | 4,835 | 4,845 | 4,830 | 4,830 | 1,100 |
| 2025/07/10 | 4,850 | 4,850 | 4,810 | 4,830 | 3,100 |
| 2025/07/09 | 4,800 | 4,820 | 4,770 | 4,795 | 4,700 |
| 2025/07/08 | 4,790 | 4,790 | 4,760 | 4,780 | 2,300 |
| 2025/07/07 | 4,770 | 4,770 | 4,705 | 4,770 | 1,900 |
| 2025/07/04 | 4,770 | 4,770 | 4,750 | 4,770 | 1,500 |
| 2025/07/03 | 4,760 | 4,765 | 4,745 | 4,755 | 2,200 |
| 2025/07/02 | 4,775 | 4,780 | 4,720 | 4,760 | 2,600 |
| 2025/07/01 | 4,765 | 4,765 | 4,745 | 4,760 | 1,600 |
| 2025/06/30 | 4,770 | 4,780 | 4,755 | 4,755 | 3,100 |
| 2025/06/27 | 4,755 | 4,755 | 4,710 | 4,745 | 3,200 |
| 2025/06/26 | 4,690 | 4,755 | 4,685 | 4,755 | 3,100 |
| 2025/06/25 | 4,765 | 4,775 | 4,680 | 4,685 | 4,500 |
| 2025/06/24 | 4,780 | 4,785 | 4,760 | 4,775 | 1,500 |
| 2025/06/23 | 4,710 | 4,785 | 4,710 | 4,780 | 5,500 |
| 2025/06/20 | 4,700 | 4,710 | 4,680 | 4,710 | 1,100 |
| 2025/06/19 | 4,670 | 4,700 | 4,670 | 4,700 | 800 |
| 2025/06/18 | 4,695 | 4,695 | 4,655 | 4,695 | 800 |
| 2025/06/17 | 4,700 | 4,700 | 4,660 | 4,695 | 800 |
| 2025/06/16 | 4,675 | 4,690 | 4,660 | 4,660 | 1,400 |
| 2025/06/13 | 4,705 | 4,705 | 4,675 | 4,675 | 2,000 |
| 2025/06/12 | 4,695 | 4,705 | 4,690 | 4,705 | 1,000 |
| 2025/06/11 | 4,715 | 4,720 | 4,695 | 4,695 | 3,100 |
| 2025/06/10 | 4,730 | 4,735 | 4,715 | 4,715 | 1,100 |
| 2025/06/09 | 4,725 | 4,745 | 4,710 | 4,730 | 1,400 |
| 2025/06/06 | 4,735 | 4,745 | 4,725 | 4,730 | 800 |
| 2025/06/05 | 4,735 | 4,735 | 4,725 | 4,735 | 800 |
| 2025/06/04 | 4,725 | 4,735 | 4,725 | 4,735 | 1,300 |
| 2025/06/03 | 4,770 | 4,770 | 4,725 | 4,730 | 1,400 |
| 2025/06/02 | 4,750 | 4,765 | 4,725 | 4,765 | 2,200 |
| 2025/05/30 | 4,735 | 4,735 | 4,715 | 4,725 | 2,100 |
| 2025/05/29 | 4,670 | 4,725 | 4,665 | 4,725 | 2,500 |
| 2025/05/28 | 4,680 | 4,700 | 4,680 | 4,690 | 1,600 |
| 2025/05/27 | 4,690 | 4,690 | 4,675 | 4,680 | 1,900 |
| 2025/05/26 | 4,655 | 4,700 | 4,655 | 4,700 | 1,700 |
| 2025/05/23 | 4,690 | 4,690 | 4,655 | 4,655 | 1,400 |
| 2025/05/22 | 4,690 | 4,690 | 4,660 | 4,675 | 1,600 |
| 2025/05/21 | 4,675 | 4,690 | 4,655 | 4,690 | 1,200 |
| 2025/05/20 | 4,685 | 4,705 | 4,675 | 4,675 | 3,600 |
| 2025/05/19 | 4,650 | 4,680 | 4,640 | 4,680 | 2,500 |
| 2025/05/16 | 4,655 | 4,655 | 4,625 | 4,650 | 1,600 |
| 2025/05/15 | 4,625 | 4,650 | 4,625 | 4,650 | 1,400 |
| 2025/05/14 | 4,650 | 4,650 | 4,625 | 4,625 | 1,900 |
| 2025/05/13 | 4,655 | 4,655 | 4,625 | 4,640 | 2,700 |
| 2025/05/12 | 4,615 | 4,655 | 4,615 | 4,620 | 4,300 |
| 2025/05/09 | 4,680 | 4,695 | 4,620 | 4,655 | 5,200 |
| 2025/05/08 | 4,735 | 4,815 | 4,645 | 4,680 | 30,400 |
| 2025/05/07 | 4,690 | 4,755 | 4,660 | 4,750 | 4,500 |
| 2025/05/02 | 4,670 | 4,680 | 4,630 | 4,680 | 1,500 |
| 2025/05/01 | 4,670 | 4,670 | 4,630 | 4,670 | 1,600 |
| 2025/04/30 | 4,650 | 4,675 | 4,635 | 4,670 | 2,600 |
| 2025/04/28 | 4,605 | 4,645 | 4,605 | 4,630 | 1,600 |
| 2025/04/25 | 4,630 | 4,660 | 4,605 | 4,605 | 2,200 |
| 2025/04/24 | 4,610 | 4,645 | 4,605 | 4,605 | 1,100 |
| 2025/04/23 | 4,620 | 4,660 | 4,605 | 4,610 | 1,700 |
| 2025/04/22 | 4,590 | 4,600 | 4,580 | 4,600 | 2,100 |
| 2025/04/21 | 4,585 | 4,585 | 4,565 | 4,580 | 1,700 |
| 2025/04/18 | 4,570 | 4,590 | 4,520 | 4,560 | 900 |
| 2025/04/17 | 4,520 | 4,585 | 4,520 | 4,575 | 600 |
| 2025/04/16 | 4,585 | 4,585 | 4,520 | 4,520 | 1,600 |
| 2025/04/15 | 4,575 | 4,580 | 4,505 | 4,580 | 1,100 |
| 2025/04/14 | 4,530 | 4,535 | 4,500 | 4,530 | 3,600 |
| 2025/04/11 | 4,525 | 4,595 | 4,525 | 4,530 | 1,700 |
| 2025/04/10 | 4,575 | 4,585 | 4,520 | 4,525 | 3,000 |
| 2025/04/09 | 4,480 | 4,525 | 4,480 | 4,520 | 2,400 |
| 2025/04/08 | 4,450 | 4,520 | 4,380 | 4,480 | 4,100 |
| 2025/04/07 | 4,315 | 4,395 | 4,200 | 4,310 | 7,900 |
| 2025/04/04 | 4,475 | 4,475 | 4,365 | 4,365 | 6,800 |
| 2025/04/03 | 4,450 | 4,480 | 4,435 | 4,440 | 2,600 |
| 2025/04/02 | 4,525 | 4,525 | 4,465 | 4,470 | 1,300 |
| 2025/04/01 | 4,460 | 4,510 | 4,460 | 4,485 | 1,100 |
| 2025/03/31 | 4,510 | 4,530 | 4,455 | 4,455 | 2,800 |
| 2025/03/28 | 4,515 | 4,530 | 4,500 | 4,505 | 2,900 |
| 2025/03/27 | 4,555 | 4,560 | 4,530 | 4,560 | 2,600 |
| 2025/03/26 | 4,595 | 4,595 | 4,530 | 4,555 | 2,300 |
| 2025/03/25 | 4,575 | 4,595 | 4,560 | 4,560 | 1,700 |
| 2025/03/24 | 4,620 | 4,620 | 4,570 | 4,570 | 2,300 |
| 2025/03/21 | 4,610 | 4,610 | 4,565 | 4,570 | 3,300 |
| 2025/03/19 | 4,560 | 4,600 | 4,540 | 4,600 | 2,700 |
| 2025/03/18 | 4,510 | 4,600 | 4,510 | 4,540 | 3,100 |
| 2025/03/17 | 4,490 | 4,495 | 4,460 | 4,495 | 2,400 |
| 2025/03/14 | 4,440 | 4,475 | 4,440 | 4,475 | 2,500 |
| 2025/03/13 | 4,450 | 4,485 | 4,450 | 4,475 | 2,100 |
| 2025/03/12 | 4,475 | 4,475 | 4,455 | 4,455 | 1,600 |
| 2025/03/11 | 4,480 | 4,500 | 4,450 | 4,475 | 2,300 |
| 2025/03/10 | 4,520 | 4,520 | 4,455 | 4,495 | 2,000 |
| 2025/03/07 | 4,440 | 4,485 | 4,440 | 4,485 | 2,100 |
| 2025/03/06 | 4,500 | 4,500 | 4,440 | 4,440 | 2,600 |
| 2025/03/05 | 4,435 | 4,470 | 4,430 | 4,465 | 2,000 |
| 2025/03/04 | 4,470 | 4,470 | 4,430 | 4,430 | 2,600 |
| 2025/03/03 | 4,410 | 4,485 | 4,410 | 4,445 | 3,100 |
| 2025/02/28 | 4,395 | 4,405 | 4,340 | 4,405 | 3,800 |
| 2025/02/27 | 4,385 | 4,485 | 4,375 | 4,385 | 2,500 |
| 2025/02/26 | 4,385 | 4,390 | 4,350 | 4,350 | 2,000 |
| 2025/02/25 | 4,385 | 4,415 | 4,355 | 4,385 | 3,500 |
| 2025/02/21 | 4,340 | 4,360 | 4,300 | 4,315 | 5,000 |
| 2025/02/20 | 4,450 | 4,460 | 4,360 | 4,365 | 6,200 |
| 2025/02/19 | 4,500 | 4,540 | 4,470 | 4,470 | 4,500 |
| 2025/02/18 | 4,515 | 4,515 | 4,500 | 4,505 | 2,400 |
| 2025/02/17 | 4,555 | 4,565 | 4,515 | 4,515 | 1,900 |
| 2025/02/14 | 4,585 | 4,615 | 4,555 | 4,555 | 4,400 |
| 2025/02/13 | 4,585 | 4,630 | 4,585 | 4,585 | 3,300 |
| 2025/02/12 | 4,585 | 4,625 | 4,585 | 4,585 | 2,500 |
| 2025/02/10 | 4,605 | 4,620 | 4,560 | 4,585 | 4,800 |
| 2025/02/07 | 4,655 | 4,660 | 4,605 | 4,605 | 3,900 |
| 2025/02/06 | 4,645 | 4,705 | 4,645 | 4,645 | 4,500 |
| 2025/02/05 | 4,770 | 4,940 | 4,600 | 4,715 | 31,500 |
| 2025/02/04 | 4,825 | 4,825 | 4,750 | 4,760 | 3,500 |
| 2025/02/03 | 4,770 | 4,790 | 4,740 | 4,790 | 2,200 |
| 2025/01/31 | 4,800 | 4,800 | 4,735 | 4,735 | 2,800 |
| 2025/01/30 | 4,735 | 4,835 | 4,735 | 4,800 | 4,800 |
| 2025/01/29 | 4,725 | 4,795 | 4,725 | 4,745 | 800 |
| 2025/01/28 | 4,710 | 4,755 | 4,685 | 4,685 | 2,700 |
| 2025/01/27 | 4,690 | 4,695 | 4,650 | 4,660 | 2,100 |
| 2025/01/24 | 4,665 | 4,665 | 4,635 | 4,650 | 2,000 |
| 2025/01/23 | 4,650 | 4,690 | 4,640 | 4,640 | 1,800 |
| 2025/01/22 | 4,690 | 4,720 | 4,655 | 4,655 | 2,200 |
| 2025/01/21 | 4,690 | 4,725 | 4,655 | 4,655 | 1,100 |
| 2025/01/20 | 4,695 | 4,695 | 4,650 | 4,680 | 1,300 |
| 2025/01/17 | 4,660 | 4,690 | 4,650 | 4,650 | 2,400 |
| 2025/01/16 | 4,690 | 4,690 | 4,660 | 4,660 | 800 |
| 2025/01/15 | 4,720 | 4,720 | 4,660 | 4,720 | 1,200 |
| 2025/01/14 | 4,710 | 4,725 | 4,650 | 4,650 | 5,500 |
| 2025/01/10 | 4,750 | 4,750 | 4,720 | 4,720 | 2,900 |
| 2025/01/09 | 4,780 | 4,780 | 4,750 | 4,755 | 1,500 |
| 2025/01/08 | 4,795 | 4,810 | 4,780 | 4,780 | 2,200 |
| 2025/01/07 | 4,840 | 4,840 | 4,800 | 4,805 | 2,400 |
| 2025/01/06 | 4,820 | 4,840 | 4,800 | 4,825 | 2,300 |
| 2024/12/30 | 4,790 | 4,810 | 4,770 | 4,810 | 2,400 |
| 2024/12/27 | 4,820 | 4,820 | 4,740 | 4,785 | 3,900 |
| 2024/12/26 | 4,725 | 4,755 | 4,720 | 4,755 | 3,300 |
| 2024/12/25 | 4,790 | 4,790 | 4,720 | 4,740 | 3,300 |
| 2024/12/24 | 4,765 | 4,780 | 4,760 | 4,780 | 1,400 |
| 2024/12/23 | 4,790 | 4,795 | 4,765 | 4,785 | 2,100 |
| 2024/12/20 | 4,800 | 4,805 | 4,760 | 4,765 | 1,600 |
| 2024/12/19 | 4,745 | 4,800 | 4,740 | 4,800 | 2,000 |
| 2024/12/18 | 4,790 | 4,795 | 4,755 | 4,780 | 1,400 |
| 2024/12/17 | 4,785 | 4,785 | 4,770 | 4,770 | 1,000 |
| 2024/12/16 | 4,835 | 4,835 | 4,755 | 4,770 | 1,800 |
| 2024/12/13 | 4,805 | 4,845 | 4,805 | 4,835 | 1,700 |
| 2024/12/12 | 4,865 | 4,865 | 4,810 | 4,850 | 4,000 |
| 2024/12/11 | 4,805 | 4,840 | 4,805 | 4,835 | 4,900 |
| 2024/12/10 | 4,755 | 4,795 | 4,740 | 4,795 | 2,000 |
| 2024/12/09 | 4,730 | 4,755 | 4,730 | 4,735 | 3,000 |
| 2024/12/06 | 4,730 | 4,755 | 4,720 | 4,730 | 1,800 |
| 2024/12/05 | 4,740 | 4,775 | 4,735 | 4,735 | 1,800 |
| 2024/12/04 | 4,740 | 4,770 | 4,720 | 4,740 | 1,800 |
| 2024/12/03 | 4,800 | 4,800 | 4,715 | 4,735 | 7,300 |
| 2024/12/02 | 4,795 | 4,800 | 4,760 | 4,760 | 3,300 |
| 2024/11/29 | 4,795 | 4,825 | 4,790 | 4,790 | 1,900 |
| 2024/11/28 | 4,795 | 4,825 | 4,790 | 4,825 | 1,400 |
| 2024/11/27 | 4,820 | 4,840 | 4,775 | 4,795 | 2,200 |
| 2024/11/26 | 4,820 | 4,820 | 4,765 | 4,785 | 4,000 |
| 2024/11/25 | 4,795 | 4,800 | 4,760 | 4,765 | 3,000 |
| 2024/11/22 | 4,790 | 4,795 | 4,755 | 4,790 | 2,900 |
| 2024/11/21 | 4,770 | 4,800 | 4,770 | 4,790 | 1,500 |
| 2024/11/20 | 4,805 | 4,820 | 4,765 | 4,765 | 3,100 |
| 2024/11/19 | 4,830 | 4,830 | 4,765 | 4,800 | 3,300 |
| 2024/11/18 | 4,875 | 4,875 | 4,760 | 4,810 | 7,500 |
| 2024/11/15 | 4,825 | 4,840 | 4,805 | 4,840 | 4,900 |
| 2024/11/14 | 4,830 | 4,860 | 4,825 | 4,835 | 3,600 |
| 2024/11/13 | 4,830 | 4,890 | 4,820 | 4,870 | 4,700 |
| 2024/11/12 | 4,985 | 4,985 | 4,830 | 4,830 | 16,900 |
| 2024/11/11 | 5,140 | 5,300 | 4,830 | 4,920 | 105,600 |
| 2024/11/08 | 5,000 | 5,130 | 5,000 | 5,100 | 7,900 |
| 2024/11/07 | 5,050 | 5,050 | 4,990 | 5,030 | 2,800 |
| 2024/11/06 | 4,990 | 5,020 | 4,955 | 4,985 | 3,500 |
| 2024/11/05 | 5,090 | 5,090 | 4,995 | 4,995 | 2,200 |
| 2024/11/01 | 5,070 | 5,080 | 5,020 | 5,020 | 2,700 |
| 2024/10/31 | 5,030 | 5,090 | 4,980 | 5,080 | 3,700 |
| 2024/10/30 | 4,950 | 5,070 | 4,950 | 5,030 | 10,200 |
| 2024/10/29 | 4,910 | 4,945 | 4,910 | 4,945 | 2,500 |
| 2024/10/28 | 4,850 | 4,895 | 4,840 | 4,875 | 2,700 |
| 2024/10/25 | 4,870 | 4,870 | 4,750 | 4,840 | 3,700 |
| 2024/10/24 | 4,725 | 4,900 | 4,720 | 4,845 | 4,800 |
| 2024/10/23 | 4,815 | 4,840 | 4,760 | 4,760 | 4,500 |
| 2024/10/22 | 4,900 | 4,900 | 4,840 | 4,840 | 3,300 |