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 |
|---|---|---|---|---|---|
| 2026/06/18 | 4,685 | 4,690 | 4,665 | 4,685 | 1,700 |
| 2026/06/17 | 4,685 | 4,690 | 4,670 | 4,670 | 1,100 |
| 2026/06/16 | 4,690 | 4,690 | 4,675 | 4,685 | 1,400 |
| 2026/06/15 | 4,695 | 4,695 | 4,670 | 4,680 | 1,900 |
| 2026/06/12 | 4,670 | 4,680 | 4,665 | 4,675 | 1,300 |
| 2026/06/11 | 4,670 | 4,680 | 4,660 | 4,680 | 700 |
| 2026/06/10 | 4,680 | 4,680 | 4,670 | 4,670 | 800 |
| 2026/06/09 | 4,680 | 4,680 | 4,670 | 4,680 | 900 |
| 2026/06/08 | 4,685 | 4,685 | 4,660 | 4,670 | 1,500 |
| 2026/06/05 | 4,670 | 4,670 | 4,660 | 4,660 | 600 |
| 2026/06/04 | 4,670 | 4,675 | 4,660 | 4,660 | 700 |
| 2026/06/03 | 4,660 | 4,670 | 4,660 | 4,660 | 1,000 |
| 2026/06/02 | 4,675 | 4,675 | 4,655 | 4,660 | 1,600 |
| 2026/06/01 | 4,665 | 4,680 | 4,665 | 4,665 | 1,300 |
| 2026/05/29 | 4,675 | 4,685 | 4,670 | 4,670 | 1,000 |
| 2026/05/28 | 4,665 | 4,670 | 4,665 | 4,665 | 600 |
| 2026/05/27 | 4,665 | 4,675 | 4,665 | 4,665 | 500 |
| 2026/05/26 | 4,665 | 4,680 | 4,665 | 4,665 | 900 |
| 2026/05/25 | 4,695 | 4,695 | 4,665 | 4,665 | 2,400 |
| 2026/05/22 | 4,670 | 4,670 | 4,660 | 4,660 | 900 |
| 2026/05/21 | 4,670 | 4,670 | 4,660 | 4,670 | 1,100 |
| 2026/05/20 | 4,665 | 4,665 | 4,655 | 4,665 | 900 |
| 2026/05/19 | 4,660 | 4,665 | 4,660 | 4,660 | 400 |
| 2026/05/18 | 4,675 | 4,675 | 4,660 | 4,660 | 2,200 |
| 2026/05/15 | 4,655 | 4,670 | 4,655 | 4,670 | 1,000 |
| 2026/05/14 | 4,680 | 4,680 | 4,650 | 4,660 | 1,500 |
| 2026/05/13 | 4,655 | 4,685 | 4,655 | 4,685 | 4,600 |
| 2026/05/12 | 4,655 | 4,675 | 4,655 | 4,655 | 1,100 |
| 2026/05/11 | 4,665 | 4,665 | 4,650 | 4,655 | 1,300 |
| 2026/05/08 | 4,655 | 4,655 | 4,650 | 4,650 | 700 |
| 2026/05/07 | 4,665 | 4,665 | 4,650 | 4,650 | 1,300 |
| 2026/05/01 | 4,655 | 4,660 | 4,650 | 4,660 | 1,100 |
| 2026/04/30 | 4,660 | 4,670 | 4,655 | 4,655 | 1,100 |
| 2026/04/28 | 4,665 | 4,680 | 4,655 | 4,660 | 1,200 |
| 2026/04/27 | 4,665 | 4,680 | 4,655 | 4,665 | 1,700 |
| 2026/04/24 | 4,690 | 4,690 | 4,660 | 4,685 | 2,100 |
| 2026/04/23 | 4,665 | 4,665 | 4,650 | 4,665 | 1,400 |
| 2026/04/22 | 4,655 | 4,670 | 4,655 | 4,655 | 700 |
| 2026/04/21 | 4,655 | 4,670 | 4,645 | 4,655 | 1,200 |
| 2026/04/20 | 4,650 | 4,675 | 4,650 | 4,655 | 1,000 |
| 2026/04/17 | 4,665 | 4,665 | 4,620 | 4,650 | 2,400 |
| 2026/04/16 | 4,675 | 4,675 | 4,640 | 4,675 | 3,900 |
| 2026/04/15 | 4,670 | 4,675 | 4,650 | 4,675 | 2,300 |
| 2026/04/14 | 4,680 | 4,680 | 4,650 | 4,670 | 2,700 |
| 2026/04/13 | 4,665 | 4,680 | 4,655 | 4,680 | 2,100 |
| 2026/04/10 | 4,665 | 4,680 | 4,665 | 4,665 | 800 |
| 2026/04/09 | 4,680 | 4,680 | 4,665 | 4,665 | 500 |
| 2026/04/08 | 4,675 | 4,680 | 4,660 | 4,680 | 800 |
| 2026/04/07 | 4,660 | 4,685 | 4,655 | 4,660 | 2,200 |
| 2026/04/06 | 4,675 | 4,675 | 4,655 | 4,660 | 1,100 |
| 2026/04/03 | 4,670 | 4,675 | 4,660 | 4,665 | 900 |
| 2026/03/27 | 4,690 | 4,695 | 4,665 | 4,695 | 1,700 |
| 2026/03/26 | 4,670 | 4,690 | 4,670 | 4,690 | 1,100 |
| 2026/03/25 | 4,695 | 4,695 | 4,670 | 4,670 | 2,100 |
| 2026/03/24 | 4,645 | 4,665 | 4,645 | 4,650 | 1,500 |
| 2026/03/23 | 4,650 | 4,660 | 4,650 | 4,650 | 1,200 |
| 2026/03/19 | 4,670 | 4,670 | 4,650 | 4,650 | 500 |
| 2026/03/18 | 4,650 | 4,670 | 4,650 | 4,670 | 900 |
| 2026/03/17 | 4,675 | 4,675 | 4,650 | 4,675 | 1,500 |
| 2026/03/16 | 4,650 | 4,660 | 4,650 | 4,660 | 800 |
| 2026/03/13 | 4,660 | 4,665 | 4,655 | 4,660 | 600 |
| 2026/03/12 | 4,665 | 4,690 | 4,660 | 4,660 | 2,300 |
| 2026/03/11 | 4,655 | 4,695 | 4,655 | 4,695 | 1,100 |
| 2026/03/10 | 4,675 | 4,690 | 4,670 | 4,670 | 1,200 |
| 2026/03/09 | 4,670 | 4,670 | 4,650 | 4,655 | 1,100 |
| 2026/03/06 | 4,655 | 4,670 | 4,650 | 4,670 | 700 |
| 2026/03/05 | 4,695 | 4,695 | 4,655 | 4,655 | 1,000 |
| 2026/03/04 | 4,655 | 4,695 | 4,620 | 4,695 | 4,400 |
| 2026/03/03 | 4,670 | 4,675 | 4,650 | 4,675 | 2,100 |
| 2026/03/02 | 4,695 | 4,695 | 4,670 | 4,670 | 2,200 |
| 2026/02/27 | 4,680 | 4,700 | 4,675 | 4,680 | 1,100 |
| 2026/02/26 | 4,695 | 4,700 | 4,685 | 4,700 | 2,100 |
| 2026/02/25 | 4,695 | 4,695 | 4,660 | 4,695 | 3,200 |
| 2026/02/24 | 4,660 | 4,685 | 4,660 | 4,665 | 1,800 |
| 2026/02/20 | 4,675 | 4,675 | 4,655 | 4,660 | 1,000 |
| 2026/02/19 | 4,670 | 4,675 | 4,660 | 4,675 | 1,300 |
| 2026/02/18 | 4,660 | 4,660 | 4,645 | 4,660 | 2,900 |
| 2026/02/17 | 4,645 | 4,650 | 4,640 | 4,650 | 1,500 |
| 2026/02/16 | 4,655 | 4,670 | 4,635 | 4,635 | 3,400 |
| 2026/02/13 | 4,675 | 4,675 | 4,655 | 4,655 | 1,700 |
| 2026/02/12 | 4,695 | 4,695 | 4,640 | 4,660 | 11,000 |
| 2026/02/10 | 4,700 | 4,715 | 4,685 | 4,685 | 1,600 |
| 2026/02/09 | 4,720 | 4,730 | 4,685 | 4,700 | 2,600 |
| 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 |