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 |
|---|---|---|---|---|---|
| 2026/02/06 | 4,680 | 4,720 | 4,680 | 4,720 | 2,700 |
| 2026/02/05 | 4,670 | 4,700 | 4,670 | 4,685 | 1,400 |
| 2026/02/04 | 4,655 | 4,700 | 4,625 | 4,670 | 4,300 |
| 2026/02/03 | 4,660 | 4,750 | 4,615 | 4,655 | 21,500 |
| 2026/02/02 | 4,640 | 4,665 | 4,625 | 4,630 | 2,000 |
| 2026/01/30 | 4,635 | 4,670 | 4,630 | 4,630 | 1,500 |
| 2026/01/29 | 4,640 | 4,660 | 4,635 | 4,635 | 1,100 |
| 2026/01/28 | 4,670 | 4,700 | 4,635 | 4,640 | 1,100 |
| 2026/01/27 | 4,665 | 4,700 | 4,660 | 4,670 | 1,800 |
| 2026/01/26 | 4,665 | 4,685 | 4,650 | 4,660 | 3,100 |
| 2026/01/23 | 4,710 | 4,710 | 4,670 | 4,685 | 2,500 |
| 2026/01/22 | 4,695 | 4,695 | 4,685 | 4,685 | 600 |
| 2026/01/21 | 4,685 | 4,695 | 4,650 | 4,690 | 2,900 |
| 2026/01/20 | 4,650 | 4,735 | 4,650 | 4,685 | 6,700 |
| 2026/01/19 | 4,620 | 4,645 | 4,620 | 4,640 | 1,900 |
| 2026/01/16 | 4,625 | 4,640 | 4,620 | 4,620 | 1,200 |
| 2026/01/15 | 4,625 | 4,635 | 4,610 | 4,635 | 1,700 |
| 2026/01/14 | 4,630 | 4,635 | 4,605 | 4,635 | 1,100 |
| 2026/01/13 | 4,610 | 4,620 | 4,605 | 4,605 | 2,500 |
| 2026/01/09 | 4,605 | 4,620 | 4,600 | 4,600 | 2,400 |
| 2026/01/08 | 4,610 | 4,645 | 4,600 | 4,605 | 1,600 |
| 2026/01/07 | 4,625 | 4,650 | 4,600 | 4,605 | 2,700 |
| 2026/01/06 | 4,630 | 4,640 | 4,600 | 4,610 | 1,400 |
| 2026/01/05 | 4,600 | 4,630 | 4,600 | 4,630 | 4,100 |
| 2025/12/30 | 4,630 | 4,630 | 4,610 | 4,620 | 700 |
| 2025/12/29 | 4,630 | 4,645 | 4,620 | 4,630 | 3,500 |
| 2025/12/26 | 4,615 | 4,625 | 4,600 | 4,605 | 3,600 |
| 2025/12/25 | 4,615 | 4,615 | 4,600 | 4,605 | 1,400 |
| 2025/12/24 | 4,605 | 4,615 | 4,600 | 4,615 | 1,400 |
| 2025/12/23 | 4,625 | 4,625 | 4,595 | 4,615 | 2,300 |
| 2025/12/22 | 4,625 | 4,625 | 4,600 | 4,600 | 1,800 |
| 2025/12/19 | 4,605 | 4,650 | 4,600 | 4,620 | 2,200 |
| 2025/12/18 | 4,615 | 4,625 | 4,600 | 4,605 | 1,500 |
| 2025/12/17 | 4,630 | 4,630 | 4,600 | 4,610 | 2,400 |
| 2025/12/16 | 4,640 | 4,640 | 4,600 | 4,630 | 1,900 |
| 2025/12/15 | 4,640 | 4,640 | 4,600 | 4,640 | 2,900 |
| 2025/12/12 | 4,660 | 4,660 | 4,605 | 4,605 | 1,900 |
| 2025/12/11 | 4,650 | 4,650 | 4,610 | 4,610 | 1,400 |
| 2025/12/10 | 4,630 | 4,635 | 4,610 | 4,610 | 2,800 |
| 2025/12/09 | 4,615 | 4,625 | 4,610 | 4,620 | 1,600 |
| 2025/12/08 | 4,620 | 4,620 | 4,610 | 4,620 | 700 |
| 2025/12/05 | 4,625 | 4,625 | 4,595 | 4,605 | 1,500 |
| 2025/12/04 | 4,605 | 4,615 | 4,595 | 4,595 | 1,400 |
| 2025/12/03 | 4,620 | 4,625 | 4,605 | 4,605 | 1,300 |
| 2025/12/02 | 4,605 | 4,620 | 4,605 | 4,620 | 1,300 |
| 2025/12/01 | 4,600 | 4,605 | 4,590 | 4,605 | 2,300 |
| 2025/11/28 | 4,575 | 4,600 | 4,575 | 4,600 | 800 |
| 2025/11/27 | 4,600 | 4,600 | 4,575 | 4,575 | 3,700 |
| 2025/11/26 | 4,600 | 4,600 | 4,580 | 4,595 | 2,700 |
| 2025/11/25 | 4,550 | 4,585 | 4,545 | 4,575 | 3,000 |
| 2025/11/21 | 4,580 | 4,580 | 4,565 | 4,565 | 1,700 |
| 2025/11/20 | 4,600 | 4,600 | 4,585 | 4,585 | 1,800 |
| 2025/11/19 | 4,590 | 4,590 | 4,585 | 4,585 | 800 |
| 2025/11/18 | 4,590 | 4,600 | 4,585 | 4,585 | 1,500 |
| 2025/11/17 | 4,595 | 4,605 | 4,590 | 4,590 | 2,100 |
| 2025/11/14 | 4,610 | 4,610 | 4,585 | 4,595 | 1,800 |
| 2025/11/13 | 4,570 | 4,610 | 4,570 | 4,600 | 900 |
| 2025/11/12 | 4,595 | 4,600 | 4,570 | 4,570 | 2,700 |
| 2025/11/11 | 4,630 | 4,630 | 4,575 | 4,580 | 2,300 |
| 2025/11/10 | 4,655 | 4,660 | 4,405 | 4,630 | 28,600 |
| 2025/11/07 | 4,630 | 4,655 | 4,605 | 4,655 | 4,900 |
| 2025/11/06 | 4,620 | 4,620 | 4,575 | 4,610 | 1,900 |
| 2025/11/05 | 4,580 | 4,640 | 4,550 | 4,640 | 5,000 |
| 2025/11/04 | 4,560 | 4,595 | 4,555 | 4,580 | 2,600 |
| 2025/10/31 | 4,600 | 4,600 | 4,555 | 4,565 | 3,100 |
| 2025/10/30 | 4,600 | 4,600 | 4,565 | 4,575 | 1,900 |
| 2025/10/29 | 4,605 | 4,605 | 4,575 | 4,590 | 3,700 |
| 2025/10/28 | 4,605 | 4,620 | 4,600 | 4,610 | 2,200 |
| 2025/10/27 | 4,595 | 4,620 | 4,595 | 4,605 | 2,200 |
| 2025/10/24 | 4,600 | 4,600 | 4,575 | 4,580 | 1,400 |
| 2025/10/23 | 4,585 | 4,620 | 4,585 | 4,600 | 2,600 |
| 2025/10/22 | 4,560 | 4,655 | 4,560 | 4,570 | 3,200 |
| 2025/10/21 | 4,600 | 4,600 | 4,560 | 4,560 | 3,800 |
| 2025/10/20 | 4,615 | 4,625 | 4,580 | 4,580 | 5,100 |
| 2025/10/17 | 4,660 | 4,660 | 4,600 | 4,600 | 1,800 |
| 2025/10/16 | 4,590 | 4,680 | 4,590 | 4,665 | 5,100 |
| 2025/10/15 | 4,605 | 4,640 | 4,575 | 4,575 | 4,600 |
| 2025/10/14 | 4,575 | 4,590 | 4,505 | 4,570 | 8,000 |
| 2025/10/10 | 4,595 | 4,600 | 4,585 | 4,595 | 3,700 |
| 2025/10/09 | 4,615 | 4,620 | 4,600 | 4,600 | 5,600 |
| 2025/10/08 | 4,615 | 4,640 | 4,610 | 4,615 | 4,300 |
| 2025/10/07 | 4,630 | 4,640 | 4,600 | 4,605 | 6,700 |
| 2025/10/06 | 4,700 | 4,700 | 4,630 | 4,630 | 5,300 |
| 2025/10/03 | 4,615 | 4,725 | 4,615 | 4,630 | 8,200 |
| 2025/10/02 | 4,710 | 4,710 | 4,600 | 4,615 | 8,800 |
| 2025/10/01 | 4,770 | 4,770 | 4,700 | 4,710 | 7,000 |
| 2025/09/30 | 4,845 | 4,845 | 4,780 | 4,780 | 6,800 |
| 2025/09/29 | 4,810 | 4,920 | 4,810 | 4,845 | 28,600 |
| 2025/09/26 | 4,980 | 4,980 | 4,925 | 4,925 | 74,100 |
| 2025/09/25 | 4,970 | 4,985 | 4,965 | 4,970 | 18,000 |
| 2025/09/24 | 4,985 | 4,985 | 4,950 | 4,970 | 14,500 |
| 2025/09/22 | 5,040 | 5,060 | 4,970 | 4,990 | 28,100 |
| 2025/09/19 | 4,965 | 4,985 | 4,955 | 4,985 | 7,600 |
| 2025/09/18 | 5,000 | 5,000 | 4,950 | 4,965 | 6,400 |
| 2025/09/17 | 4,915 | 5,000 | 4,915 | 4,980 | 16,500 |
| 2025/09/16 | 4,895 | 4,915 | 4,895 | 4,905 | 8,400 |
| 2025/09/12 | 4,890 | 4,895 | 4,880 | 4,895 | 8,100 |
| 2025/09/11 | 4,870 | 4,890 | 4,810 | 4,890 | 7,700 |
| 2025/09/10 | 4,890 | 4,895 | 4,880 | 4,890 | 4,800 |
| 2025/09/09 | 4,870 | 4,885 | 4,850 | 4,870 | 3,500 |
| 2025/09/08 | 4,830 | 4,870 | 4,830 | 4,865 | 8,800 |
| 2025/09/05 | 4,790 | 4,805 | 4,790 | 4,800 | 2,800 |
| 2025/09/04 | 4,795 | 4,800 | 4,785 | 4,785 | 5,000 |
| 2025/09/03 | 4,805 | 4,805 | 4,790 | 4,795 | 12,300 |
| 2025/09/02 | 4,815 | 4,830 | 4,815 | 4,815 | 2,600 |
| 2025/09/01 | 4,800 | 4,820 | 4,800 | 4,815 | 5,400 |
| 2025/08/29 | 4,800 | 4,825 | 4,800 | 4,805 | 3,100 |
| 2025/08/28 | 4,800 | 4,830 | 4,800 | 4,810 | 3,900 |
| 2025/08/27 | 4,815 | 4,820 | 4,805 | 4,810 | 3,500 |
| 2025/08/26 | 4,820 | 4,830 | 4,820 | 4,825 | 2,500 |
| 2025/08/25 | 4,820 | 4,835 | 4,820 | 4,825 | 2,600 |
| 2025/08/22 | 4,820 | 4,830 | 4,820 | 4,820 | 1,900 |
| 2025/08/21 | 4,815 | 4,840 | 4,815 | 4,820 | 2,900 |
| 2025/08/20 | 4,805 | 4,850 | 4,805 | 4,815 | 3,600 |
| 2025/08/19 | 4,835 | 4,840 | 4,805 | 4,805 | 3,700 |
| 2025/08/18 | 4,820 | 4,820 | 4,800 | 4,800 | 3,300 |
| 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 |