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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,920 | 4,930 | 4,785 | 4,900 | 6,600 |
| 2024/07/25 | 4,750 | 4,950 | 4,745 | 4,850 | 13,100 |
| 2024/07/24 | 4,830 | 4,830 | 4,700 | 4,710 | 5,600 |
| 2024/07/23 | 4,795 | 4,835 | 4,765 | 4,830 | 5,100 |
| 2024/07/22 | 4,775 | 4,790 | 4,710 | 4,785 | 6,200 |
| 2024/07/19 | 4,630 | 4,780 | 4,615 | 4,750 | 6,600 |
| 2024/07/18 | 4,575 | 4,665 | 4,575 | 4,665 | 5,800 |
| 2024/07/17 | 4,570 | 4,605 | 4,530 | 4,560 | 2,400 |
| 2024/07/16 | 4,555 | 4,600 | 4,550 | 4,565 | 3,300 |
| 2024/07/12 | 4,525 | 4,585 | 4,525 | 4,555 | 1,600 |
| 2024/07/11 | 4,605 | 4,605 | 4,510 | 4,525 | 4,200 |
| 2024/07/10 | 4,625 | 4,625 | 4,590 | 4,605 | 3,200 |
| 2024/07/09 | 4,630 | 4,635 | 4,610 | 4,615 | 2,200 |
| 2024/07/08 | 4,620 | 4,630 | 4,590 | 4,625 | 3,900 |
| 2024/07/05 | 4,630 | 4,635 | 4,590 | 4,600 | 4,500 |
| 2024/07/04 | 4,600 | 4,635 | 4,585 | 4,620 | 5,400 |
| 2024/07/03 | 4,580 | 4,595 | 4,540 | 4,595 | 6,700 |
| 2024/07/02 | 4,490 | 4,550 | 4,455 | 4,535 | 7,200 |
| 2024/07/01 | 4,420 | 4,450 | 4,405 | 4,450 | 3,000 |
| 2024/06/28 | 4,410 | 4,435 | 4,400 | 4,400 | 1,900 |
| 2024/06/27 | 4,375 | 4,400 | 4,365 | 4,400 | 4,000 |
| 2024/06/26 | 4,340 | 4,370 | 4,335 | 4,370 | 3,500 |
| 2024/06/25 | 4,300 | 4,325 | 4,280 | 4,325 | 5,900 |
| 2024/06/24 | 4,410 | 4,410 | 4,285 | 4,300 | 6,500 |
| 2024/06/21 | 4,425 | 4,425 | 4,320 | 4,395 | 8,100 |
| 2024/06/20 | 4,415 | 4,440 | 4,385 | 4,405 | 5,800 |
| 2024/06/19 | 4,435 | 4,445 | 4,415 | 4,415 | 1,900 |
| 2024/06/18 | 4,440 | 4,440 | 4,415 | 4,435 | 2,300 |
| 2024/06/17 | 4,410 | 4,415 | 4,395 | 4,415 | 1,000 |
| 2024/06/14 | 4,400 | 4,420 | 4,385 | 4,390 | 2,300 |
| 2024/06/13 | 4,405 | 4,430 | 4,400 | 4,400 | 2,600 |
| 2024/06/12 | 4,450 | 4,450 | 4,385 | 4,405 | 3,600 |
| 2024/06/11 | 4,375 | 4,455 | 4,350 | 4,425 | 5,900 |
| 2024/06/10 | 4,285 | 4,345 | 4,280 | 4,345 | 8,400 |
| 2024/06/07 | 4,225 | 4,275 | 4,225 | 4,275 | 3,500 |
| 2024/06/06 | 4,240 | 4,245 | 4,200 | 4,220 | 3,200 |
| 2024/06/05 | 4,210 | 4,245 | 4,205 | 4,220 | 2,600 |
| 2024/06/04 | 4,180 | 4,225 | 4,165 | 4,220 | 5,500 |
| 2024/06/03 | 4,285 | 4,285 | 4,170 | 4,180 | 12,500 |
| 2024/05/31 | 4,230 | 4,295 | 4,220 | 4,295 | 2,100 |
| 2024/05/30 | 4,255 | 4,295 | 4,200 | 4,230 | 4,800 |
| 2024/05/29 | 4,305 | 4,320 | 4,260 | 4,265 | 5,300 |
| 2024/05/28 | 4,335 | 4,335 | 4,310 | 4,335 | 2,900 |
| 2024/05/27 | 4,340 | 4,340 | 4,275 | 4,310 | 2,600 |
| 2024/05/24 | 4,265 | 4,350 | 4,265 | 4,340 | 2,600 |
| 2024/05/23 | 4,325 | 4,325 | 4,250 | 4,300 | 6,100 |
| 2024/05/22 | 4,405 | 4,405 | 4,335 | 4,365 | 7,800 |
| 2024/05/21 | 4,455 | 4,470 | 4,405 | 4,405 | 3,900 |
| 2024/05/20 | 4,495 | 4,545 | 4,430 | 4,430 | 14,800 |
| 2024/05/17 | 4,505 | 4,520 | 4,470 | 4,480 | 2,000 |
| 2024/05/16 | 4,510 | 4,510 | 4,455 | 4,470 | 4,100 |
| 2024/05/15 | 4,535 | 4,580 | 4,450 | 4,510 | 15,400 |
| 2024/05/14 | 4,485 | 4,490 | 4,340 | 4,400 | 23,700 |
| 2024/05/13 | 4,620 | 4,950 | 4,440 | 4,485 | 92,400 |
| 2024/05/10 | 4,615 | 4,650 | 4,600 | 4,610 | 3,200 |
| 2024/05/09 | 4,740 | 4,740 | 4,600 | 4,620 | 4,300 |
| 2024/05/08 | 4,745 | 4,795 | 4,700 | 4,700 | 3,100 |
| 2024/05/07 | 4,845 | 4,845 | 4,710 | 4,745 | 6,500 |
| 2024/05/02 | 4,780 | 4,865 | 4,735 | 4,820 | 6,100 |
| 2024/05/01 | 4,725 | 4,765 | 4,700 | 4,720 | 3,500 |
| 2024/04/30 | 4,665 | 4,730 | 4,635 | 4,730 | 3,900 |
| 2024/04/26 | 4,650 | 4,655 | 4,630 | 4,630 | 2,500 |
| 2024/04/25 | 4,680 | 4,680 | 4,630 | 4,635 | 1,500 |
| 2024/04/24 | 4,615 | 4,660 | 4,605 | 4,655 | 3,900 |
| 2024/04/23 | 4,565 | 4,570 | 4,535 | 4,560 | 1,300 |
| 2024/04/22 | 4,530 | 4,565 | 4,505 | 4,565 | 2,500 |
| 2024/04/19 | 4,595 | 4,595 | 4,400 | 4,480 | 7,100 |
| 2024/04/18 | 4,555 | 4,595 | 4,550 | 4,580 | 1,000 |
| 2024/04/17 | 4,600 | 4,660 | 4,580 | 4,595 | 3,300 |
| 2024/04/16 | 4,630 | 4,630 | 4,590 | 4,590 | 2,200 |
| 2024/04/15 | 4,585 | 4,650 | 4,575 | 4,630 | 3,700 |
| 2024/04/12 | 4,625 | 4,625 | 4,585 | 4,585 | 2,600 |
| 2024/04/11 | 4,660 | 4,665 | 4,575 | 4,575 | 6,500 |
| 2024/04/10 | 4,700 | 4,700 | 4,620 | 4,660 | 4,900 |
| 2024/04/09 | 4,820 | 4,820 | 4,700 | 4,700 | 5,600 |
| 2024/04/08 | 4,835 | 4,835 | 4,755 | 4,760 | 4,100 |
| 2024/04/05 | 4,765 | 4,895 | 4,745 | 4,840 | 9,300 |
| 2024/04/04 | 4,700 | 4,970 | 4,700 | 4,860 | 16,000 |
| 2024/04/03 | 4,685 | 4,700 | 4,665 | 4,685 | 5,000 |
| 2024/04/02 | 4,690 | 4,695 | 4,655 | 4,665 | 6,700 |
| 2024/04/01 | 4,670 | 4,670 | 4,615 | 4,655 | 5,900 |
| 2024/03/29 | 4,645 | 4,650 | 4,550 | 4,570 | 6,200 |
| 2024/03/28 | 4,535 | 4,590 | 4,525 | 4,535 | 11,200 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 9,040 | 9,450 | 9,040 | 9,400 | 5,100 |
| 2024/03/26 | 9,020 | 9,220 | 9,010 | 9,020 | 4,300 |
| 2024/03/25 | 9,160 | 9,320 | 9,120 | 9,320 | 6,600 |
| 2024/03/22 | 8,970 | 9,050 | 8,880 | 9,020 | 6,300 |
| 2024/03/21 | 8,790 | 9,020 | 8,780 | 8,870 | 11,500 |
| 2024/03/19 | 8,670 | 8,670 | 8,530 | 8,670 | 2,800 |
| 2024/03/18 | 8,630 | 8,650 | 8,610 | 8,640 | 2,200 |
| 2024/03/15 | 8,580 | 8,610 | 8,540 | 8,610 | 1,800 |
| 2024/03/14 | 8,690 | 8,690 | 8,580 | 8,630 | 700 |
| 2024/03/13 | 8,500 | 8,720 | 8,500 | 8,690 | 3,600 |
| 2024/03/12 | 8,480 | 8,540 | 8,350 | 8,530 | 2,400 |
| 2024/03/11 | 8,410 | 8,490 | 8,350 | 8,490 | 2,700 |
| 2024/03/08 | 8,470 | 8,480 | 8,410 | 8,410 | 1,600 |
| 2024/03/07 | 8,550 | 8,600 | 8,460 | 8,470 | 2,400 |
| 2024/03/06 | 8,540 | 8,700 | 8,540 | 8,550 | 7,100 |
| 2024/03/05 | 8,450 | 8,530 | 8,450 | 8,530 | 800 |
| 2024/03/04 | 8,580 | 8,580 | 8,460 | 8,560 | 2,200 |
| 2024/03/01 | 8,430 | 8,510 | 8,400 | 8,500 | 3,500 |
| 2024/02/29 | 8,450 | 8,500 | 8,420 | 8,430 | 1,600 |
| 2024/02/28 | 8,370 | 8,520 | 8,350 | 8,450 | 3,600 |
| 2024/02/27 | 8,420 | 8,420 | 8,350 | 8,350 | 1,300 |
| 2024/02/26 | 8,350 | 8,510 | 8,310 | 8,410 | 6,500 |
| 2024/02/22 | 8,600 | 8,630 | 8,380 | 8,500 | 14,200 |
| 2024/02/21 | 8,050 | 8,190 | 8,040 | 8,110 | 2,800 |
| 2024/02/20 | 8,050 | 8,060 | 7,910 | 8,040 | 1,800 |
| 2024/02/19 | 8,000 | 8,080 | 7,870 | 7,970 | 5,100 |
| 2024/02/16 | 8,040 | 8,140 | 7,940 | 8,050 | 3,700 |
| 2024/02/15 | 8,320 | 8,320 | 8,010 | 8,020 | 5,100 |
| 2024/02/14 | 8,260 | 8,440 | 8,050 | 8,100 | 18,800 |
| 2024/02/13 | 7,840 | 8,690 | 7,750 | 8,110 | 80,400 |
| 2024/02/09 | 7,670 | 7,740 | 7,640 | 7,740 | 2,700 |
| 2024/02/08 | 7,670 | 7,670 | 7,610 | 7,630 | 1,300 |
| 2024/02/07 | 7,610 | 7,670 | 7,610 | 7,670 | 600 |
| 2024/02/06 | 7,690 | 7,880 | 7,530 | 7,550 | 4,400 |
| 2024/02/05 | 7,700 | 7,990 | 7,630 | 7,690 | 5,400 |
| 2024/02/02 | 7,730 | 7,730 | 7,610 | 7,710 | 1,600 |
| 2024/02/01 | 7,710 | 7,710 | 7,600 | 7,610 | 700 |
| 2024/01/31 | 7,570 | 7,750 | 7,570 | 7,610 | 2,100 |
| 2024/01/30 | 7,550 | 7,570 | 7,550 | 7,560 | 800 |
| 2024/01/29 | 7,560 | 7,590 | 7,540 | 7,540 | 1,000 |
| 2024/01/26 | 7,540 | 7,560 | 7,540 | 7,560 | 600 |
| 2024/01/25 | 7,550 | 7,570 | 7,500 | 7,540 | 1,100 |
| 2024/01/24 | 7,540 | 7,550 | 7,520 | 7,550 | 900 |
| 2024/01/23 | 7,610 | 7,610 | 7,530 | 7,530 | 800 |
| 2024/01/22 | 7,580 | 7,700 | 7,580 | 7,580 | 1,800 |
| 2024/01/19 | 7,480 | 7,590 | 7,420 | 7,580 | 4,000 |
| 2024/01/18 | 7,450 | 7,480 | 7,400 | 7,480 | 1,700 |
| 2024/01/17 | 7,470 | 7,470 | 7,410 | 7,440 | 900 |
| 2024/01/16 | 7,440 | 7,440 | 7,380 | 7,420 | 700 |
| 2024/01/15 | 7,390 | 7,450 | 7,370 | 7,450 | 1,600 |
| 2024/01/12 | 7,510 | 7,510 | 7,350 | 7,390 | 3,700 |
| 2024/01/11 | 7,520 | 7,520 | 7,460 | 7,510 | 2,000 |
| 2024/01/10 | 7,600 | 7,620 | 7,510 | 7,510 | 2,700 |
| 2024/01/09 | 7,610 | 7,690 | 7,540 | 7,580 | 2,500 |
| 2024/01/05 | 7,500 | 7,600 | 7,500 | 7,600 | 2,300 |
| 2024/01/04 | 7,400 | 7,530 | 7,380 | 7,430 | 3,400 |
| 2023/12/29 | 7,420 | 7,540 | 7,390 | 7,390 | 4,600 |
| 2023/12/28 | 7,380 | 7,400 | 7,330 | 7,400 | 1,900 |
| 2023/12/27 | 7,390 | 7,390 | 7,320 | 7,340 | 3,300 |
| 2023/12/26 | 7,270 | 7,390 | 7,270 | 7,390 | 2,100 |
| 2023/12/25 | 7,250 | 7,300 | 7,230 | 7,300 | 2,600 |
| 2023/12/22 | 7,250 | 7,360 | 7,190 | 7,260 | 7,100 |
| 2023/12/21 | 7,320 | 7,320 | 7,130 | 7,270 | 3,700 |
| 2023/12/20 | 7,340 | 7,350 | 7,240 | 7,320 | 6,600 |
| 2023/12/19 | 7,500 | 7,500 | 7,340 | 7,370 | 4,500 |
| 2023/12/18 | 7,520 | 7,620 | 7,410 | 7,430 | 3,500 |
| 2023/12/15 | 7,560 | 7,680 | 7,500 | 7,580 | 1,900 |
| 2023/12/14 | 7,740 | 7,740 | 7,600 | 7,650 | 2,800 |
| 2023/12/13 | 7,530 | 7,760 | 7,530 | 7,670 | 2,800 |
| 2023/12/12 | 7,580 | 7,580 | 7,440 | 7,570 | 4,900 |
| 2023/12/11 | 7,860 | 7,860 | 7,580 | 7,580 | 5,900 |
| 2023/12/08 | 7,870 | 7,870 | 7,600 | 7,770 | 4,100 |
| 2023/12/07 | 7,960 | 7,960 | 7,860 | 7,870 | 2,500 |
| 2023/12/06 | 8,000 | 8,030 | 7,850 | 7,920 | 5,000 |
| 2023/12/05 | 7,880 | 8,010 | 7,880 | 8,010 | 1,400 |
| 2023/12/04 | 8,090 | 8,090 | 7,930 | 7,970 | 3,200 |
| 2023/12/01 | 8,110 | 8,110 | 8,020 | 8,070 | 2,300 |
| 2023/11/30 | 8,100 | 8,110 | 8,060 | 8,110 | 2,100 |
| 2023/11/29 | 8,110 | 8,130 | 8,020 | 8,100 | 2,200 |
| 2023/11/28 | 8,140 | 8,140 | 8,060 | 8,110 | 1,300 |
| 2023/11/27 | 8,080 | 8,150 | 8,050 | 8,110 | 2,600 |
| 2023/11/24 | 8,040 | 8,140 | 8,000 | 8,070 | 4,400 |
| 2023/11/22 | 7,990 | 8,080 | 7,990 | 8,040 | 1,300 |
| 2023/11/21 | 7,950 | 8,040 | 7,930 | 7,990 | 2,100 |
| 2023/11/20 | 8,100 | 8,100 | 8,040 | 8,060 | 2,000 |
| 2023/11/17 | 7,930 | 8,040 | 7,900 | 8,040 | 4,300 |
| 2023/11/16 | 7,990 | 7,990 | 7,860 | 7,960 | 3,600 |
| 2023/11/15 | 8,100 | 8,100 | 7,900 | 8,000 | 5,100 |
| 2023/11/14 | 8,300 | 8,300 | 8,020 | 8,100 | 4,700 |
| 2023/11/13 | 8,190 | 8,300 | 8,090 | 8,230 | 5,400 |
| 2023/11/10 | 8,170 | 8,310 | 8,010 | 8,210 | 9,500 |
| 2023/11/09 | 8,390 | 9,270 | 8,150 | 8,450 | 68,000 |
| 2023/11/08 | 8,540 | 8,600 | 8,400 | 8,400 | 4,800 |
| 2023/11/07 | 8,680 | 8,680 | 8,440 | 8,550 | 4,000 |
| 2023/11/06 | 8,560 | 8,700 | 8,560 | 8,620 | 5,200 |
| 2023/11/02 | 8,450 | 8,520 | 8,440 | 8,510 | 2,800 |
| 2023/11/01 | 8,450 | 8,650 | 8,300 | 8,370 | 6,100 |
| 2023/10/31 | 8,250 | 8,390 | 8,250 | 8,390 | 1,900 |
| 2023/10/30 | 8,130 | 8,360 | 8,130 | 8,320 | 4,900 |
| 2023/10/27 | 7,970 | 8,220 | 7,970 | 8,190 | 2,200 |
| 2023/10/26 | 8,000 | 8,170 | 7,950 | 7,970 | 2,900 |
| 2023/10/25 | 8,030 | 8,180 | 8,000 | 8,120 | 2,600 |
| 2023/10/24 | 8,070 | 8,070 | 7,900 | 8,050 | 2,600 |
| 2023/10/23 | 8,250 | 8,250 | 8,040 | 8,100 | 3,300 |
| 2023/10/20 | 8,030 | 8,400 | 8,030 | 8,340 | 4,100 |
| 2023/10/19 | 7,860 | 8,070 | 7,850 | 7,980 | 1,300 |
| 2023/10/18 | 8,070 | 8,070 | 7,800 | 7,990 | 2,900 |
| 2023/10/17 | 8,130 | 8,220 | 8,000 | 8,070 | 5,000 |
| 2023/10/16 | 8,230 | 8,320 | 8,100 | 8,150 | 4,200 |
| 2023/10/13 | 8,370 | 8,490 | 8,300 | 8,300 | 3,900 |
| 2023/10/12 | 8,700 | 8,720 | 8,350 | 8,500 | 6,800 |
| 2023/10/11 | 8,700 | 8,700 | 8,290 | 8,550 | 6,000 |
| 2023/10/10 | 8,600 | 8,790 | 8,510 | 8,770 | 10,800 |
| 2023/10/06 | 8,240 | 8,530 | 8,230 | 8,500 | 9,300 |
| 2023/10/05 | 7,780 | 8,280 | 7,750 | 8,190 | 10,300 |
| 2023/10/04 | 8,000 | 8,070 | 7,750 | 7,760 | 9,800 |
| 2023/10/03 | 8,300 | 8,300 | 8,010 | 8,230 | 8,700 |