柿安本店(2294)の株価時系列情報
柿安本店(2294)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 | 2,580 | 2,609 | 2,573 | 2,598 | 36,600 |
| 2025/06/12 | 2,614 | 2,630 | 2,581 | 2,581 | 60,300 |
| 2025/06/11 | 2,680 | 2,680 | 2,594 | 2,600 | 122,600 |
| 2025/06/10 | 2,708 | 2,713 | 2,691 | 2,699 | 23,500 |
| 2025/06/09 | 2,700 | 2,708 | 2,685 | 2,706 | 14,400 |
| 2025/06/06 | 2,688 | 2,716 | 2,688 | 2,703 | 10,700 |
| 2025/06/05 | 2,701 | 2,703 | 2,681 | 2,688 | 21,600 |
| 2025/06/04 | 2,700 | 2,718 | 2,700 | 2,706 | 17,100 |
| 2025/06/03 | 2,716 | 2,720 | 2,691 | 2,700 | 21,700 |
| 2025/06/02 | 2,738 | 2,738 | 2,714 | 2,717 | 17,200 |
| 2025/05/30 | 2,728 | 2,749 | 2,725 | 2,728 | 17,400 |
| 2025/05/29 | 2,771 | 2,782 | 2,730 | 2,730 | 33,500 |
| 2025/05/28 | 2,815 | 2,821 | 2,783 | 2,783 | 21,500 |
| 2025/05/27 | 2,838 | 2,845 | 2,780 | 2,826 | 41,400 |
| 2025/05/26 | 2,774 | 2,808 | 2,774 | 2,808 | 17,600 |
| 2025/05/23 | 2,780 | 2,798 | 2,779 | 2,781 | 9,200 |
| 2025/05/22 | 2,792 | 2,800 | 2,779 | 2,780 | 15,700 |
| 2025/05/21 | 2,790 | 2,811 | 2,780 | 2,803 | 28,400 |
| 2025/05/20 | 2,822 | 2,836 | 2,786 | 2,786 | 26,600 |
| 2025/05/19 | 2,820 | 2,843 | 2,807 | 2,822 | 37,700 |
| 2025/05/16 | 2,790 | 2,824 | 2,770 | 2,824 | 50,100 |
| 2025/05/15 | 2,748 | 2,786 | 2,746 | 2,775 | 29,500 |
| 2025/05/14 | 2,770 | 2,775 | 2,713 | 2,748 | 44,300 |
| 2025/05/13 | 2,806 | 2,806 | 2,772 | 2,776 | 35,500 |
| 2025/05/12 | 2,827 | 2,847 | 2,781 | 2,792 | 36,800 |
| 2025/05/09 | 2,753 | 2,848 | 2,736 | 2,816 | 130,700 |
| 2025/05/08 | 2,716 | 2,741 | 2,701 | 2,739 | 64,100 |
| 2025/05/07 | 2,729 | 2,800 | 2,716 | 2,740 | 107,200 |
| 2025/05/02 | 2,725 | 2,729 | 2,684 | 2,709 | 67,300 |
| 2025/05/01 | 2,716 | 2,720 | 2,684 | 2,708 | 76,100 |
| 2025/04/30 | 2,830 | 2,833 | 2,701 | 2,716 | 182,000 |
| 2025/04/28 | 2,815 | 2,885 | 2,814 | 2,861 | 261,900 |
| 2025/04/25 | 3,045 | 3,065 | 3,035 | 3,050 | 126,000 |
| 2025/04/24 | 3,035 | 3,050 | 3,020 | 3,050 | 53,300 |
| 2025/04/23 | 3,075 | 3,080 | 3,005 | 3,030 | 80,200 |
| 2025/04/22 | 3,085 | 3,100 | 3,030 | 3,030 | 95,400 |
| 2025/04/21 | 3,050 | 3,085 | 3,050 | 3,080 | 76,000 |
| 2025/04/18 | 3,015 | 3,040 | 3,005 | 3,040 | 45,300 |
| 2025/04/17 | 3,005 | 3,010 | 2,999 | 3,005 | 32,200 |
| 2025/04/16 | 3,010 | 3,010 | 2,993 | 3,000 | 48,400 |
| 2025/04/15 | 3,020 | 3,030 | 3,005 | 3,005 | 41,400 |
| 2025/04/14 | 3,035 | 3,050 | 3,015 | 3,025 | 42,400 |
| 2025/04/11 | 3,000 | 3,040 | 2,975 | 3,035 | 39,800 |
| 2025/04/10 | 3,015 | 3,025 | 2,984 | 3,020 | 54,500 |
| 2025/04/09 | 2,945 | 2,945 | 2,907 | 2,914 | 45,600 |
| 2025/04/08 | 2,904 | 2,964 | 2,901 | 2,954 | 39,500 |
| 2025/04/07 | 2,814 | 2,880 | 2,792 | 2,819 | 83,000 |
| 2025/04/04 | 2,983 | 2,994 | 2,899 | 2,914 | 95,000 |
| 2025/04/03 | 2,997 | 3,040 | 2,962 | 3,005 | 84,900 |
| 2025/04/02 | 3,035 | 3,065 | 3,020 | 3,020 | 50,100 |
| 2025/04/01 | 3,050 | 3,100 | 3,025 | 3,035 | 78,900 |
| 2025/03/31 | 3,130 | 3,145 | 3,060 | 3,060 | 71,700 |
| 2025/03/28 | 3,085 | 3,185 | 3,085 | 3,155 | 86,800 |
| 2025/03/27 | 3,030 | 3,080 | 2,996 | 3,080 | 62,300 |
| 2025/03/26 | 3,065 | 3,065 | 3,035 | 3,055 | 78,200 |
| 2025/03/25 | 3,040 | 3,050 | 3,010 | 3,040 | 37,100 |
| 2025/03/24 | 3,080 | 3,085 | 3,040 | 3,050 | 49,000 |
| 2025/03/21 | 3,035 | 3,075 | 3,035 | 3,060 | 35,900 |
| 2025/03/19 | 3,025 | 3,055 | 3,025 | 3,045 | 31,400 |
| 2025/03/18 | 3,040 | 3,060 | 3,015 | 3,015 | 17,500 |
| 2025/03/17 | 3,025 | 3,055 | 3,015 | 3,035 | 25,000 |
| 2025/03/14 | 2,971 | 3,010 | 2,960 | 3,010 | 35,500 |
| 2025/03/13 | 2,986 | 2,990 | 2,925 | 2,926 | 21,800 |
| 2025/03/12 | 2,938 | 2,989 | 2,938 | 2,989 | 18,000 |
| 2025/03/11 | 2,923 | 2,958 | 2,908 | 2,949 | 17,900 |
| 2025/03/10 | 2,981 | 2,981 | 2,938 | 2,945 | 19,800 |
| 2025/03/07 | 2,999 | 3,000 | 2,964 | 2,974 | 15,500 |
| 2025/03/06 | 2,999 | 3,010 | 2,973 | 2,999 | 21,600 |
| 2025/03/05 | 2,932 | 2,973 | 2,932 | 2,973 | 13,900 |
| 2025/03/04 | 2,933 | 2,958 | 2,930 | 2,940 | 18,500 |
| 2025/03/03 | 2,920 | 2,930 | 2,902 | 2,930 | 12,600 |
| 2025/02/28 | 2,900 | 2,920 | 2,896 | 2,920 | 15,300 |
| 2025/02/27 | 2,898 | 2,932 | 2,886 | 2,930 | 23,500 |
| 2025/02/26 | 2,881 | 2,899 | 2,873 | 2,876 | 12,000 |
| 2025/02/25 | 2,893 | 2,895 | 2,871 | 2,874 | 6,300 |
| 2025/02/21 | 2,875 | 2,897 | 2,850 | 2,896 | 11,200 |
| 2025/02/20 | 2,909 | 2,909 | 2,875 | 2,875 | 8,000 |
| 2025/02/19 | 2,880 | 2,909 | 2,865 | 2,894 | 21,300 |
| 2025/02/18 | 2,850 | 2,865 | 2,843 | 2,860 | 12,400 |
| 2025/02/17 | 2,843 | 2,843 | 2,830 | 2,843 | 7,200 |
| 2025/02/14 | 2,850 | 2,850 | 2,810 | 2,820 | 8,200 |
| 2025/02/13 | 2,834 | 2,852 | 2,832 | 2,845 | 9,600 |
| 2025/02/12 | 2,850 | 2,850 | 2,832 | 2,834 | 5,600 |
| 2025/02/10 | 2,848 | 2,861 | 2,834 | 2,842 | 9,000 |
| 2025/02/07 | 2,826 | 2,847 | 2,824 | 2,837 | 7,800 |
| 2025/02/06 | 2,807 | 2,838 | 2,807 | 2,823 | 7,900 |
| 2025/02/05 | 2,800 | 2,806 | 2,781 | 2,781 | 13,000 |
| 2025/02/04 | 2,798 | 2,807 | 2,775 | 2,793 | 17,400 |
| 2025/02/03 | 2,813 | 2,813 | 2,773 | 2,778 | 24,500 |
| 2025/01/31 | 2,820 | 2,820 | 2,794 | 2,813 | 19,800 |
| 2025/01/30 | 2,837 | 2,857 | 2,814 | 2,814 | 65,300 |
| 2025/01/29 | 2,864 | 2,878 | 2,815 | 2,815 | 22,300 |
| 2025/01/28 | 2,860 | 2,884 | 2,855 | 2,863 | 19,200 |
| 2025/01/27 | 2,833 | 2,858 | 2,829 | 2,846 | 13,900 |
| 2025/01/24 | 2,790 | 2,833 | 2,790 | 2,806 | 14,300 |
| 2025/01/23 | 2,796 | 2,808 | 2,787 | 2,799 | 13,700 |
| 2025/01/22 | 2,798 | 2,808 | 2,771 | 2,782 | 9,000 |
| 2025/01/21 | 2,797 | 2,804 | 2,773 | 2,788 | 12,500 |
| 2025/01/20 | 2,734 | 2,784 | 2,730 | 2,783 | 11,400 |
| 2025/01/17 | 2,721 | 2,740 | 2,688 | 2,734 | 13,600 |
| 2025/01/16 | 2,770 | 2,794 | 2,721 | 2,721 | 18,800 |
| 2025/01/15 | 2,740 | 2,780 | 2,740 | 2,769 | 12,400 |
| 2025/01/14 | 2,775 | 2,806 | 2,735 | 2,735 | 18,200 |
| 2025/01/10 | 2,800 | 2,818 | 2,775 | 2,775 | 9,000 |
| 2025/01/09 | 2,808 | 2,818 | 2,790 | 2,790 | 17,200 |
| 2025/01/08 | 2,854 | 2,873 | 2,820 | 2,823 | 13,900 |
| 2025/01/07 | 2,878 | 2,885 | 2,848 | 2,868 | 17,500 |
| 2025/01/06 | 2,888 | 2,899 | 2,864 | 2,864 | 16,900 |
| 2024/12/30 | 2,900 | 2,900 | 2,861 | 2,882 | 14,100 |
| 2024/12/27 | 2,864 | 2,924 | 2,853 | 2,871 | 29,000 |
| 2024/12/26 | 2,838 | 2,865 | 2,837 | 2,863 | 16,500 |
| 2024/12/25 | 2,838 | 2,838 | 2,811 | 2,837 | 8,900 |
| 2024/12/24 | 2,839 | 2,839 | 2,811 | 2,832 | 11,600 |
| 2024/12/23 | 2,800 | 2,818 | 2,782 | 2,808 | 9,900 |
| 2024/12/20 | 2,839 | 2,839 | 2,800 | 2,805 | 6,700 |
| 2024/12/19 | 2,811 | 2,837 | 2,802 | 2,824 | 6,500 |
| 2024/12/18 | 2,874 | 2,874 | 2,807 | 2,827 | 18,800 |
| 2024/12/17 | 2,814 | 2,880 | 2,814 | 2,874 | 24,500 |
| 2024/12/16 | 2,779 | 2,814 | 2,779 | 2,814 | 10,600 |
| 2024/12/13 | 2,743 | 2,779 | 2,731 | 2,779 | 23,100 |
| 2024/12/12 | 2,747 | 2,765 | 2,726 | 2,726 | 24,400 |
| 2024/12/11 | 2,781 | 2,788 | 2,746 | 2,749 | 10,900 |
| 2024/12/10 | 2,820 | 2,838 | 2,783 | 2,792 | 15,500 |
| 2024/12/09 | 2,825 | 2,828 | 2,804 | 2,818 | 10,800 |
| 2024/12/06 | 2,809 | 2,827 | 2,789 | 2,798 | 10,300 |
| 2024/12/05 | 2,798 | 2,810 | 2,783 | 2,796 | 9,800 |
| 2024/12/04 | 2,799 | 2,805 | 2,773 | 2,775 | 7,700 |
| 2024/12/03 | 2,758 | 2,809 | 2,758 | 2,788 | 19,300 |
| 2024/12/02 | 2,755 | 2,774 | 2,739 | 2,759 | 7,000 |
| 2024/11/29 | 2,762 | 2,765 | 2,752 | 2,755 | 4,100 |
| 2024/11/28 | 2,728 | 2,765 | 2,728 | 2,762 | 6,500 |
| 2024/11/27 | 2,757 | 2,757 | 2,708 | 2,736 | 11,500 |
| 2024/11/26 | 2,755 | 2,765 | 2,737 | 2,753 | 8,100 |
| 2024/11/25 | 2,753 | 2,770 | 2,744 | 2,744 | 6,900 |
| 2024/11/22 | 2,751 | 2,767 | 2,741 | 2,753 | 6,100 |
| 2024/11/21 | 2,768 | 2,769 | 2,739 | 2,761 | 5,700 |
| 2024/11/20 | 2,751 | 2,767 | 2,743 | 2,761 | 6,800 |
| 2024/11/19 | 2,728 | 2,754 | 2,728 | 2,746 | 8,800 |
| 2024/11/18 | 2,749 | 2,755 | 2,736 | 2,741 | 6,100 |
| 2024/11/15 | 2,748 | 2,750 | 2,731 | 2,750 | 3,100 |
| 2024/11/14 | 2,744 | 2,759 | 2,740 | 2,746 | 4,300 |
| 2024/11/13 | 2,745 | 2,775 | 2,742 | 2,754 | 12,100 |
| 2024/11/12 | 2,746 | 2,773 | 2,741 | 2,745 | 13,000 |
| 2024/11/11 | 2,740 | 2,768 | 2,724 | 2,746 | 14,300 |
| 2024/11/08 | 2,679 | 2,725 | 2,674 | 2,720 | 23,800 |
| 2024/11/07 | 2,680 | 2,680 | 2,648 | 2,677 | 9,000 |
| 2024/11/06 | 2,645 | 2,679 | 2,645 | 2,670 | 14,000 |
| 2024/11/05 | 2,667 | 2,674 | 2,641 | 2,641 | 5,600 |
| 2024/11/01 | 2,680 | 2,681 | 2,650 | 2,666 | 4,600 |
| 2024/10/31 | 2,639 | 2,675 | 2,639 | 2,672 | 29,300 |
| 2024/10/30 | 2,658 | 2,677 | 2,645 | 2,655 | 27,100 |
| 2024/10/29 | 2,627 | 2,683 | 2,627 | 2,659 | 13,600 |
| 2024/10/28 | 2,595 | 2,627 | 2,573 | 2,627 | 12,300 |
| 2024/10/25 | 2,595 | 2,613 | 2,570 | 2,590 | 18,500 |
| 2024/10/24 | 2,602 | 2,638 | 2,595 | 2,595 | 18,100 |
| 2024/10/23 | 2,618 | 2,626 | 2,594 | 2,626 | 13,400 |
| 2024/10/22 | 2,624 | 2,628 | 2,600 | 2,600 | 14,800 |
| 2024/10/21 | 2,635 | 2,635 | 2,620 | 2,620 | 4,400 |
| 2024/10/18 | 2,638 | 2,638 | 2,622 | 2,628 | 4,800 |
| 2024/10/17 | 2,635 | 2,653 | 2,625 | 2,625 | 9,500 |
| 2024/10/16 | 2,624 | 2,655 | 2,614 | 2,635 | 8,500 |
| 2024/10/15 | 2,613 | 2,637 | 2,613 | 2,624 | 6,500 |
| 2024/10/11 | 2,626 | 2,633 | 2,600 | 2,613 | 10,200 |
| 2024/10/10 | 2,654 | 2,666 | 2,606 | 2,626 | 22,900 |
| 2024/10/09 | 2,638 | 2,668 | 2,638 | 2,665 | 10,300 |
| 2024/10/08 | 2,649 | 2,656 | 2,626 | 2,638 | 19,300 |
| 2024/10/07 | 2,673 | 2,674 | 2,636 | 2,651 | 15,700 |
| 2024/10/04 | 2,672 | 2,672 | 2,655 | 2,656 | 5,200 |
| 2024/10/03 | 2,673 | 2,678 | 2,629 | 2,663 | 28,500 |
| 2024/10/02 | 2,676 | 2,684 | 2,633 | 2,636 | 26,500 |
| 2024/10/01 | 2,676 | 2,726 | 2,660 | 2,684 | 25,100 |
| 2024/09/30 | 2,719 | 2,736 | 2,657 | 2,665 | 65,500 |
| 2024/09/27 | 2,800 | 2,818 | 2,796 | 2,804 | 20,400 |
| 2024/09/26 | 2,754 | 2,793 | 2,754 | 2,793 | 35,400 |
| 2024/09/25 | 2,767 | 2,779 | 2,727 | 2,750 | 16,300 |
| 2024/09/24 | 2,750 | 2,777 | 2,727 | 2,768 | 28,600 |
| 2024/09/20 | 2,738 | 2,759 | 2,721 | 2,757 | 28,700 |
| 2024/09/19 | 2,700 | 2,740 | 2,697 | 2,738 | 31,800 |
| 2024/09/18 | 2,672 | 2,697 | 2,671 | 2,688 | 22,900 |
| 2024/09/17 | 2,640 | 2,687 | 2,640 | 2,661 | 21,400 |
| 2024/09/13 | 2,625 | 2,690 | 2,613 | 2,640 | 27,100 |
| 2024/09/12 | 2,608 | 2,624 | 2,582 | 2,607 | 21,900 |
| 2024/09/11 | 2,576 | 2,592 | 2,554 | 2,570 | 12,000 |
| 2024/09/10 | 2,608 | 2,623 | 2,583 | 2,591 | 10,100 |
| 2024/09/09 | 2,577 | 2,589 | 2,556 | 2,580 | 12,900 |
| 2024/09/06 | 2,588 | 2,612 | 2,582 | 2,591 | 10,600 |
| 2024/09/05 | 2,581 | 2,621 | 2,572 | 2,596 | 10,500 |
| 2024/09/04 | 2,627 | 2,640 | 2,585 | 2,585 | 22,600 |
| 2024/09/03 | 2,647 | 2,664 | 2,640 | 2,643 | 12,100 |
| 2024/09/02 | 2,670 | 2,670 | 2,611 | 2,627 | 10,900 |
| 2024/08/30 | 2,657 | 2,670 | 2,652 | 2,652 | 14,500 |
| 2024/08/29 | 2,683 | 2,683 | 2,649 | 2,657 | 11,400 |
| 2024/08/28 | 2,672 | 2,684 | 2,667 | 2,672 | 10,200 |
| 2024/08/27 | 2,688 | 2,688 | 2,672 | 2,683 | 9,800 |
| 2024/08/26 | 2,639 | 2,680 | 2,636 | 2,680 | 18,400 |
| 2024/08/23 | 2,644 | 2,648 | 2,618 | 2,627 | 10,700 |
| 2024/08/22 | 2,619 | 2,638 | 2,603 | 2,632 | 9,600 |
| 2024/08/21 | 2,596 | 2,625 | 2,588 | 2,619 | 13,400 |
| 2024/08/20 | 2,569 | 2,597 | 2,560 | 2,596 | 7,500 |
| 2024/08/19 | 2,608 | 2,608 | 2,560 | 2,560 | 16,100 |