六甲バター(2266)の株価時系列情報
六甲バター(2266)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,221 | 1,221 | 1,206 | 1,206 | 23,200 |
| 2025/06/12 | 1,213 | 1,222 | 1,210 | 1,216 | 16,900 |
| 2025/06/11 | 1,219 | 1,226 | 1,214 | 1,219 | 11,800 |
| 2025/06/10 | 1,224 | 1,227 | 1,216 | 1,218 | 18,800 |
| 2025/06/09 | 1,233 | 1,234 | 1,217 | 1,224 | 15,900 |
| 2025/06/06 | 1,220 | 1,235 | 1,214 | 1,230 | 17,300 |
| 2025/06/05 | 1,221 | 1,236 | 1,219 | 1,220 | 16,100 |
| 2025/06/04 | 1,229 | 1,236 | 1,220 | 1,221 | 16,000 |
| 2025/06/03 | 1,251 | 1,251 | 1,228 | 1,233 | 14,500 |
| 2025/06/02 | 1,240 | 1,256 | 1,240 | 1,251 | 11,900 |
| 2025/05/30 | 1,241 | 1,263 | 1,241 | 1,255 | 10,000 |
| 2025/05/29 | 1,263 | 1,270 | 1,245 | 1,254 | 20,300 |
| 2025/05/28 | 1,278 | 1,278 | 1,257 | 1,260 | 12,000 |
| 2025/05/27 | 1,257 | 1,272 | 1,245 | 1,266 | 14,800 |
| 2025/05/26 | 1,248 | 1,257 | 1,244 | 1,252 | 9,100 |
| 2025/05/23 | 1,226 | 1,240 | 1,226 | 1,237 | 12,000 |
| 2025/05/22 | 1,235 | 1,300 | 1,210 | 1,226 | 86,000 |
| 2025/05/21 | 1,251 | 1,251 | 1,240 | 1,247 | 10,700 |
| 2025/05/20 | 1,257 | 1,260 | 1,239 | 1,242 | 19,200 |
| 2025/05/19 | 1,250 | 1,259 | 1,243 | 1,252 | 12,600 |
| 2025/05/16 | 1,236 | 1,259 | 1,236 | 1,255 | 11,800 |
| 2025/05/15 | 1,233 | 1,248 | 1,232 | 1,234 | 16,300 |
| 2025/05/14 | 1,246 | 1,246 | 1,213 | 1,233 | 27,800 |
| 2025/05/13 | 1,245 | 1,264 | 1,245 | 1,246 | 17,500 |
| 2025/05/12 | 1,273 | 1,273 | 1,235 | 1,237 | 26,000 |
| 2025/05/09 | 1,265 | 1,284 | 1,260 | 1,274 | 19,900 |
| 2025/05/08 | 1,272 | 1,272 | 1,246 | 1,264 | 17,800 |
| 2025/05/07 | 1,268 | 1,316 | 1,244 | 1,266 | 73,700 |
| 2025/05/02 | 1,288 | 1,288 | 1,252 | 1,268 | 14,400 |
| 2025/05/01 | 1,273 | 1,333 | 1,264 | 1,288 | 55,000 |
| 2025/04/30 | 1,279 | 1,279 | 1,264 | 1,266 | 12,800 |
| 2025/04/28 | 1,280 | 1,282 | 1,257 | 1,274 | 14,600 |
| 2025/04/25 | 1,287 | 1,295 | 1,274 | 1,277 | 12,900 |
| 2025/04/24 | 1,326 | 1,326 | 1,280 | 1,287 | 18,700 |
| 2025/04/23 | 1,337 | 1,338 | 1,324 | 1,331 | 25,900 |
| 2025/04/22 | 1,318 | 1,334 | 1,314 | 1,326 | 21,300 |
| 2025/04/21 | 1,308 | 1,318 | 1,299 | 1,318 | 36,000 |
| 2025/04/18 | 1,306 | 1,315 | 1,298 | 1,308 | 18,200 |
| 2025/04/17 | 1,290 | 1,309 | 1,290 | 1,297 | 8,600 |
| 2025/04/16 | 1,289 | 1,308 | 1,289 | 1,289 | 11,500 |
| 2025/04/15 | 1,297 | 1,304 | 1,293 | 1,293 | 9,200 |
| 2025/04/14 | 1,316 | 1,316 | 1,292 | 1,302 | 20,200 |
| 2025/04/11 | 1,244 | 1,311 | 1,240 | 1,307 | 43,700 |
| 2025/04/10 | 1,250 | 1,276 | 1,239 | 1,268 | 19,800 |
| 2025/04/09 | 1,218 | 1,230 | 1,194 | 1,216 | 21,500 |
| 2025/04/08 | 1,151 | 1,233 | 1,146 | 1,229 | 28,300 |
| 2025/04/07 | 1,139 | 1,172 | 1,128 | 1,137 | 30,900 |
| 2025/04/04 | 1,207 | 1,207 | 1,181 | 1,199 | 32,800 |
| 2025/04/03 | 1,207 | 1,229 | 1,207 | 1,219 | 29,300 |
| 2025/04/02 | 1,229 | 1,230 | 1,212 | 1,215 | 13,600 |
| 2025/04/01 | 1,220 | 1,240 | 1,220 | 1,228 | 14,800 |
| 2025/03/31 | 1,243 | 1,243 | 1,210 | 1,220 | 28,600 |
| 2025/03/28 | 1,282 | 1,286 | 1,259 | 1,264 | 20,900 |
| 2025/03/27 | 1,284 | 1,285 | 1,265 | 1,285 | 27,900 |
| 2025/03/26 | 1,265 | 1,284 | 1,248 | 1,284 | 28,400 |
| 2025/03/25 | 1,244 | 1,265 | 1,243 | 1,265 | 9,700 |
| 2025/03/24 | 1,261 | 1,261 | 1,243 | 1,244 | 10,100 |
| 2025/03/21 | 1,261 | 1,262 | 1,251 | 1,261 | 15,300 |
| 2025/03/19 | 1,260 | 1,270 | 1,260 | 1,267 | 11,000 |
| 2025/03/18 | 1,258 | 1,263 | 1,250 | 1,261 | 18,100 |
| 2025/03/17 | 1,254 | 1,258 | 1,243 | 1,258 | 37,300 |
| 2025/03/14 | 1,256 | 1,270 | 1,254 | 1,254 | 18,500 |
| 2025/03/13 | 1,269 | 1,269 | 1,253 | 1,266 | 24,200 |
| 2025/03/12 | 1,242 | 1,266 | 1,242 | 1,266 | 36,000 |
| 2025/03/11 | 1,220 | 1,250 | 1,217 | 1,238 | 32,200 |
| 2025/03/10 | 1,210 | 1,227 | 1,207 | 1,225 | 19,100 |
| 2025/03/07 | 1,217 | 1,217 | 1,197 | 1,201 | 22,000 |
| 2025/03/06 | 1,207 | 1,217 | 1,205 | 1,217 | 21,700 |
| 2025/03/05 | 1,185 | 1,204 | 1,181 | 1,199 | 32,000 |
| 2025/03/04 | 1,178 | 1,191 | 1,172 | 1,184 | 19,700 |
| 2025/03/03 | 1,160 | 1,179 | 1,160 | 1,179 | 18,800 |
| 2025/02/28 | 1,175 | 1,175 | 1,152 | 1,152 | 13,500 |
| 2025/02/27 | 1,156 | 1,174 | 1,156 | 1,172 | 10,700 |
| 2025/02/26 | 1,150 | 1,161 | 1,150 | 1,156 | 17,700 |
| 2025/02/25 | 1,143 | 1,163 | 1,140 | 1,162 | 22,100 |
| 2025/02/21 | 1,152 | 1,157 | 1,125 | 1,143 | 43,400 |
| 2025/02/20 | 1,174 | 1,176 | 1,149 | 1,149 | 27,500 |
| 2025/02/19 | 1,190 | 1,192 | 1,173 | 1,173 | 17,000 |
| 2025/02/18 | 1,165 | 1,197 | 1,165 | 1,185 | 22,000 |
| 2025/02/17 | 1,166 | 1,178 | 1,158 | 1,175 | 17,000 |
| 2025/02/14 | 1,158 | 1,171 | 1,154 | 1,154 | 22,100 |
| 2025/02/13 | 1,143 | 1,158 | 1,143 | 1,152 | 32,300 |
| 2025/02/12 | 1,170 | 1,170 | 1,128 | 1,130 | 77,000 |
| 2025/02/10 | 1,189 | 1,199 | 1,176 | 1,184 | 51,600 |
| 2025/02/07 | 1,202 | 1,209 | 1,183 | 1,185 | 29,200 |
| 2025/02/06 | 1,193 | 1,202 | 1,190 | 1,193 | 23,500 |
| 2025/02/05 | 1,198 | 1,206 | 1,188 | 1,195 | 25,500 |
| 2025/02/04 | 1,213 | 1,221 | 1,191 | 1,191 | 32,400 |
| 2025/02/03 | 1,235 | 1,235 | 1,202 | 1,202 | 48,000 |
| 2025/01/31 | 1,263 | 1,263 | 1,241 | 1,241 | 15,700 |
| 2025/01/30 | 1,263 | 1,274 | 1,260 | 1,260 | 31,300 |
| 2025/01/29 | 1,254 | 1,264 | 1,247 | 1,264 | 23,900 |
| 2025/01/28 | 1,233 | 1,253 | 1,233 | 1,244 | 15,200 |
| 2025/01/27 | 1,235 | 1,239 | 1,227 | 1,234 | 14,100 |
| 2025/01/24 | 1,224 | 1,236 | 1,219 | 1,219 | 18,400 |
| 2025/01/23 | 1,223 | 1,225 | 1,213 | 1,213 | 17,900 |
| 2025/01/22 | 1,225 | 1,229 | 1,216 | 1,229 | 20,300 |
| 2025/01/21 | 1,223 | 1,229 | 1,201 | 1,218 | 20,500 |
| 2025/01/20 | 1,203 | 1,217 | 1,203 | 1,217 | 12,500 |
| 2025/01/17 | 1,211 | 1,211 | 1,201 | 1,202 | 25,300 |
| 2025/01/16 | 1,229 | 1,236 | 1,209 | 1,219 | 22,100 |
| 2025/01/15 | 1,202 | 1,221 | 1,201 | 1,217 | 26,800 |
| 2025/01/14 | 1,231 | 1,232 | 1,192 | 1,201 | 68,800 |
| 2025/01/10 | 1,250 | 1,257 | 1,233 | 1,233 | 36,200 |
| 2025/01/09 | 1,252 | 1,258 | 1,244 | 1,244 | 28,300 |
| 2025/01/08 | 1,268 | 1,269 | 1,246 | 1,252 | 47,100 |
| 2025/01/07 | 1,273 | 1,285 | 1,273 | 1,280 | 33,700 |
| 2025/01/06 | 1,315 | 1,316 | 1,273 | 1,273 | 58,100 |