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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,628 | 2,649 | 2,619 | 2,636 | 11,600 |
| 2024/07/25 | 2,600 | 2,638 | 2,597 | 2,628 | 19,700 |
| 2024/07/24 | 2,621 | 2,656 | 2,600 | 2,600 | 24,600 |
| 2024/07/23 | 2,606 | 2,629 | 2,605 | 2,629 | 12,100 |
| 2024/07/22 | 2,639 | 2,639 | 2,601 | 2,601 | 11,900 |
| 2024/07/19 | 2,632 | 2,644 | 2,616 | 2,636 | 11,600 |
| 2024/07/18 | 2,654 | 2,666 | 2,637 | 2,639 | 27,500 |
| 2024/07/17 | 2,648 | 2,663 | 2,645 | 2,653 | 16,500 |
| 2024/07/16 | 2,649 | 2,655 | 2,633 | 2,643 | 22,200 |
| 2024/07/12 | 2,609 | 2,650 | 2,601 | 2,632 | 30,200 |
| 2024/07/11 | 2,610 | 2,629 | 2,600 | 2,609 | 27,900 |
| 2024/07/10 | 2,596 | 2,610 | 2,574 | 2,610 | 23,200 |
| 2024/07/09 | 2,580 | 2,595 | 2,571 | 2,587 | 19,500 |
| 2024/07/08 | 2,582 | 2,582 | 2,545 | 2,558 | 24,800 |
| 2024/07/05 | 2,585 | 2,591 | 2,561 | 2,568 | 12,700 |
| 2024/07/04 | 2,584 | 2,584 | 2,567 | 2,583 | 10,000 |
| 2024/07/03 | 2,570 | 2,580 | 2,555 | 2,565 | 19,300 |
| 2024/07/02 | 2,606 | 2,606 | 2,565 | 2,580 | 34,000 |
| 2024/07/01 | 2,600 | 2,600 | 2,561 | 2,569 | 23,700 |
| 2024/06/28 | 2,607 | 2,611 | 2,571 | 2,583 | 16,800 |
| 2024/06/27 | 2,605 | 2,623 | 2,603 | 2,608 | 13,700 |
| 2024/06/26 | 2,636 | 2,637 | 2,603 | 2,611 | 21,600 |
| 2024/06/25 | 2,603 | 2,641 | 2,602 | 2,634 | 22,300 |
| 2024/06/24 | 2,561 | 2,588 | 2,556 | 2,588 | 21,100 |
| 2024/06/21 | 2,575 | 2,604 | 2,551 | 2,559 | 38,700 |
| 2024/06/20 | 2,560 | 2,578 | 2,558 | 2,568 | 14,200 |
| 2024/06/19 | 2,545 | 2,568 | 2,542 | 2,568 | 19,800 |
| 2024/06/18 | 2,545 | 2,562 | 2,529 | 2,544 | 22,600 |
| 2024/06/17 | 2,557 | 2,560 | 2,519 | 2,545 | 28,900 |
| 2024/06/14 | 2,533 | 2,575 | 2,533 | 2,558 | 26,900 |
| 2024/06/13 | 2,560 | 2,560 | 2,527 | 2,532 | 26,900 |
| 2024/06/12 | 2,570 | 2,617 | 2,540 | 2,566 | 78,300 |
| 2024/06/11 | 2,657 | 2,679 | 2,635 | 2,648 | 48,900 |
| 2024/06/10 | 2,637 | 2,664 | 2,637 | 2,657 | 31,900 |
| 2024/06/07 | 2,605 | 2,639 | 2,605 | 2,631 | 19,600 |
| 2024/06/06 | 2,607 | 2,617 | 2,598 | 2,604 | 8,900 |
| 2024/06/05 | 2,605 | 2,612 | 2,595 | 2,610 | 13,700 |
| 2024/06/04 | 2,586 | 2,606 | 2,577 | 2,593 | 16,100 |
| 2024/06/03 | 2,594 | 2,595 | 2,565 | 2,581 | 16,500 |
| 2024/05/31 | 2,560 | 2,598 | 2,560 | 2,593 | 18,900 |
| 2024/05/30 | 2,544 | 2,564 | 2,523 | 2,558 | 19,800 |
| 2024/05/29 | 2,557 | 2,581 | 2,525 | 2,529 | 27,800 |
| 2024/05/28 | 2,598 | 2,614 | 2,557 | 2,557 | 50,000 |
| 2024/05/27 | 2,611 | 2,623 | 2,594 | 2,611 | 18,700 |
| 2024/05/24 | 2,623 | 2,628 | 2,612 | 2,626 | 23,100 |
| 2024/05/23 | 2,618 | 2,640 | 2,607 | 2,640 | 26,100 |
| 2024/05/22 | 2,631 | 2,650 | 2,620 | 2,623 | 27,000 |
| 2024/05/21 | 2,598 | 2,635 | 2,597 | 2,615 | 37,600 |
| 2024/05/20 | 2,586 | 2,606 | 2,571 | 2,587 | 38,200 |
| 2024/05/17 | 2,580 | 2,594 | 2,572 | 2,581 | 20,500 |
| 2024/05/16 | 2,584 | 2,605 | 2,582 | 2,582 | 25,300 |
| 2024/05/15 | 2,624 | 2,624 | 2,575 | 2,584 | 41,800 |
| 2024/05/14 | 2,600 | 2,624 | 2,590 | 2,617 | 44,800 |
| 2024/05/13 | 2,657 | 2,660 | 2,602 | 2,604 | 51,400 |
| 2024/05/10 | 2,640 | 2,673 | 2,631 | 2,673 | 44,700 |
| 2024/05/09 | 2,643 | 2,662 | 2,620 | 2,651 | 38,700 |
| 2024/05/08 | 2,677 | 2,677 | 2,639 | 2,641 | 64,500 |
| 2024/05/07 | 2,664 | 2,688 | 2,637 | 2,642 | 96,900 |
| 2024/05/02 | 2,675 | 2,729 | 2,675 | 2,702 | 75,200 |
| 2024/05/01 | 2,660 | 2,750 | 2,653 | 2,653 | 180,800 |
| 2024/04/30 | 2,800 | 2,809 | 2,720 | 2,748 | 195,600 |
| 2024/04/26 | 2,875 | 2,924 | 2,800 | 2,840 | 360,000 |
| 2024/04/25 | 3,195 | 3,220 | 3,160 | 3,200 | 215,200 |
| 2024/04/24 | 3,165 | 3,175 | 3,155 | 3,175 | 119,500 |
| 2024/04/23 | 3,200 | 3,200 | 3,165 | 3,170 | 93,500 |
| 2024/04/22 | 3,155 | 3,190 | 3,150 | 3,180 | 95,200 |
| 2024/04/19 | 3,180 | 3,185 | 3,120 | 3,155 | 74,700 |
| 2024/04/18 | 3,155 | 3,190 | 3,155 | 3,170 | 51,900 |
| 2024/04/17 | 3,170 | 3,180 | 3,145 | 3,155 | 57,600 |
| 2024/04/16 | 3,180 | 3,185 | 3,150 | 3,155 | 70,500 |
| 2024/04/15 | 3,180 | 3,190 | 3,160 | 3,180 | 53,000 |
| 2024/04/12 | 3,165 | 3,185 | 3,140 | 3,180 | 105,700 |
| 2024/04/11 | 3,100 | 3,160 | 3,090 | 3,160 | 93,700 |
| 2024/04/10 | 3,165 | 3,165 | 3,100 | 3,110 | 170,400 |
| 2024/04/09 | 3,225 | 3,225 | 3,160 | 3,170 | 121,600 |
| 2024/04/08 | 3,200 | 3,235 | 3,195 | 3,220 | 81,100 |
| 2024/04/05 | 3,160 | 3,185 | 3,150 | 3,185 | 59,100 |
| 2024/04/04 | 3,130 | 3,180 | 3,130 | 3,165 | 90,100 |
| 2024/04/03 | 3,140 | 3,145 | 3,090 | 3,120 | 95,600 |
| 2024/04/02 | 3,190 | 3,200 | 3,130 | 3,140 | 104,700 |
| 2024/04/01 | 3,210 | 3,240 | 3,180 | 3,185 | 132,900 |
| 2024/03/29 | 3,200 | 3,210 | 3,165 | 3,180 | 84,200 |
| 2024/03/28 | 3,145 | 3,195 | 3,105 | 3,165 | 116,000 |
| 2024/03/27 | 3,050 | 3,115 | 3,040 | 3,100 | 53,200 |
| 2024/03/26 | 2,982 | 3,025 | 2,978 | 3,025 | 31,500 |
| 2024/03/25 | 2,941 | 2,998 | 2,937 | 2,986 | 54,900 |
| 2024/03/22 | 2,924 | 2,944 | 2,910 | 2,941 | 38,300 |
| 2024/03/21 | 2,943 | 2,946 | 2,916 | 2,919 | 32,000 |
| 2024/03/19 | 2,877 | 2,929 | 2,845 | 2,929 | 29,000 |
| 2024/03/18 | 2,885 | 2,923 | 2,864 | 2,878 | 37,400 |
| 2024/03/15 | 2,849 | 2,885 | 2,820 | 2,885 | 27,600 |
| 2024/03/14 | 2,825 | 2,862 | 2,801 | 2,862 | 44,900 |
| 2024/03/13 | 2,730 | 2,796 | 2,692 | 2,788 | 75,200 |
| 2024/03/12 | 2,653 | 2,665 | 2,611 | 2,642 | 32,800 |
| 2024/03/11 | 2,681 | 2,690 | 2,640 | 2,665 | 21,800 |
| 2024/03/08 | 2,665 | 2,698 | 2,663 | 2,697 | 15,900 |
| 2024/03/07 | 2,681 | 2,692 | 2,673 | 2,680 | 12,200 |
| 2024/03/06 | 2,646 | 2,682 | 2,633 | 2,672 | 16,900 |
| 2024/03/05 | 2,626 | 2,654 | 2,613 | 2,646 | 12,700 |
| 2024/03/04 | 2,645 | 2,661 | 2,621 | 2,631 | 23,600 |
| 2024/03/01 | 2,668 | 2,670 | 2,639 | 2,641 | 22,400 |
| 2024/02/29 | 2,668 | 2,682 | 2,652 | 2,668 | 15,500 |
| 2024/02/28 | 2,660 | 2,692 | 2,652 | 2,682 | 17,100 |
| 2024/02/27 | 2,642 | 2,661 | 2,633 | 2,649 | 11,900 |
| 2024/02/26 | 2,654 | 2,665 | 2,642 | 2,642 | 10,100 |
| 2024/02/22 | 2,645 | 2,664 | 2,630 | 2,654 | 19,100 |
| 2024/02/21 | 2,631 | 2,635 | 2,611 | 2,630 | 16,100 |
| 2024/02/20 | 2,600 | 2,631 | 2,600 | 2,631 | 27,700 |
| 2024/02/19 | 2,570 | 2,595 | 2,562 | 2,592 | 15,300 |
| 2024/02/16 | 2,560 | 2,568 | 2,543 | 2,555 | 14,100 |
| 2024/02/15 | 2,581 | 2,591 | 2,546 | 2,553 | 17,600 |
| 2024/02/14 | 2,607 | 2,607 | 2,573 | 2,584 | 13,200 |
| 2024/02/13 | 2,600 | 2,608 | 2,570 | 2,607 | 19,000 |
| 2024/02/09 | 2,575 | 2,590 | 2,562 | 2,576 | 9,100 |
| 2024/02/08 | 2,573 | 2,581 | 2,555 | 2,575 | 18,400 |
| 2024/02/07 | 2,591 | 2,606 | 2,573 | 2,590 | 20,100 |
| 2024/02/06 | 2,600 | 2,626 | 2,594 | 2,594 | 24,200 |
| 2024/02/05 | 2,585 | 2,600 | 2,580 | 2,600 | 13,600 |
| 2024/02/02 | 2,590 | 2,592 | 2,574 | 2,584 | 12,100 |
| 2024/02/01 | 2,572 | 2,587 | 2,562 | 2,583 | 16,100 |
| 2024/01/31 | 2,560 | 2,577 | 2,548 | 2,572 | 12,900 |
| 2024/01/30 | 2,557 | 2,572 | 2,546 | 2,556 | 12,700 |
| 2024/01/29 | 2,535 | 2,573 | 2,535 | 2,557 | 17,800 |
| 2024/01/26 | 2,546 | 2,546 | 2,523 | 2,523 | 10,800 |
| 2024/01/25 | 2,500 | 2,542 | 2,500 | 2,539 | 14,300 |
| 2024/01/24 | 2,518 | 2,522 | 2,496 | 2,500 | 22,300 |
| 2024/01/23 | 2,545 | 2,545 | 2,515 | 2,518 | 13,700 |
| 2024/01/22 | 2,545 | 2,545 | 2,523 | 2,531 | 13,900 |
| 2024/01/19 | 2,550 | 2,550 | 2,511 | 2,511 | 17,900 |
| 2024/01/18 | 2,558 | 2,571 | 2,549 | 2,549 | 13,400 |
| 2024/01/17 | 2,566 | 2,585 | 2,558 | 2,558 | 23,500 |
| 2024/01/16 | 2,584 | 2,586 | 2,561 | 2,565 | 21,100 |
| 2024/01/15 | 2,549 | 2,585 | 2,549 | 2,578 | 18,100 |
| 2024/01/12 | 2,556 | 2,575 | 2,539 | 2,549 | 17,300 |
| 2024/01/11 | 2,542 | 2,568 | 2,541 | 2,566 | 23,400 |
| 2024/01/10 | 2,550 | 2,554 | 2,542 | 2,542 | 21,700 |
| 2024/01/09 | 2,517 | 2,539 | 2,516 | 2,534 | 17,700 |
| 2024/01/05 | 2,496 | 2,510 | 2,492 | 2,510 | 13,000 |
| 2024/01/04 | 2,468 | 2,492 | 2,456 | 2,492 | 14,900 |
| 2023/12/29 | 2,443 | 2,468 | 2,443 | 2,468 | 11,500 |
| 2023/12/28 | 2,462 | 2,463 | 2,439 | 2,447 | 13,600 |
| 2023/12/27 | 2,449 | 2,463 | 2,445 | 2,463 | 19,400 |
| 2023/12/26 | 2,433 | 2,450 | 2,431 | 2,449 | 13,100 |
| 2023/12/25 | 2,430 | 2,450 | 2,430 | 2,441 | 12,300 |
| 2023/12/22 | 2,399 | 2,431 | 2,399 | 2,429 | 11,400 |
| 2023/12/21 | 2,400 | 2,400 | 2,391 | 2,398 | 9,500 |
| 2023/12/20 | 2,397 | 2,407 | 2,394 | 2,402 | 11,800 |
| 2023/12/19 | 2,402 | 2,406 | 2,389 | 2,400 | 15,600 |
| 2023/12/18 | 2,400 | 2,412 | 2,386 | 2,392 | 19,300 |
| 2023/12/15 | 2,423 | 2,423 | 2,395 | 2,417 | 12,300 |
| 2023/12/14 | 2,420 | 2,437 | 2,405 | 2,408 | 18,800 |
| 2023/12/13 | 2,377 | 2,436 | 2,377 | 2,423 | 57,900 |
| 2023/12/12 | 2,408 | 2,426 | 2,391 | 2,395 | 46,900 |
| 2023/12/11 | 2,413 | 2,419 | 2,385 | 2,408 | 22,300 |
| 2023/12/08 | 2,418 | 2,431 | 2,381 | 2,392 | 42,900 |
| 2023/12/07 | 2,449 | 2,459 | 2,423 | 2,425 | 18,600 |
| 2023/12/06 | 2,438 | 2,461 | 2,437 | 2,455 | 20,900 |
| 2023/12/05 | 2,466 | 2,473 | 2,436 | 2,438 | 26,800 |
| 2023/12/04 | 2,479 | 2,482 | 2,469 | 2,470 | 8,700 |
| 2023/12/01 | 2,488 | 2,488 | 2,470 | 2,476 | 11,100 |
| 2023/11/30 | 2,475 | 2,487 | 2,470 | 2,476 | 9,900 |
| 2023/11/29 | 2,490 | 2,490 | 2,476 | 2,476 | 8,600 |
| 2023/11/28 | 2,471 | 2,488 | 2,465 | 2,488 | 8,200 |
| 2023/11/27 | 2,480 | 2,486 | 2,468 | 2,471 | 9,500 |
| 2023/11/24 | 2,491 | 2,491 | 2,475 | 2,478 | 8,200 |
| 2023/11/22 | 2,467 | 2,489 | 2,467 | 2,476 | 10,600 |
| 2023/11/21 | 2,470 | 2,472 | 2,461 | 2,467 | 11,300 |
| 2023/11/20 | 2,475 | 2,483 | 2,456 | 2,457 | 14,000 |
| 2023/11/17 | 2,479 | 2,479 | 2,455 | 2,478 | 10,500 |
| 2023/11/16 | 2,482 | 2,484 | 2,447 | 2,449 | 14,900 |
| 2023/11/15 | 2,479 | 2,488 | 2,461 | 2,478 | 20,900 |
| 2023/11/14 | 2,469 | 2,472 | 2,460 | 2,462 | 8,500 |
| 2023/11/13 | 2,473 | 2,476 | 2,460 | 2,460 | 6,200 |
| 2023/11/10 | 2,474 | 2,476 | 2,460 | 2,472 | 10,300 |
| 2023/11/09 | 2,461 | 2,474 | 2,445 | 2,474 | 9,500 |
| 2023/11/08 | 2,467 | 2,467 | 2,431 | 2,453 | 29,800 |
| 2023/11/07 | 2,470 | 2,482 | 2,459 | 2,460 | 14,200 |
| 2023/11/06 | 2,475 | 2,478 | 2,462 | 2,462 | 11,900 |
| 2023/11/02 | 2,486 | 2,486 | 2,454 | 2,465 | 13,300 |
| 2023/11/01 | 2,483 | 2,484 | 2,461 | 2,472 | 15,900 |
| 2023/10/31 | 2,452 | 2,480 | 2,441 | 2,480 | 17,500 |
| 2023/10/30 | 2,448 | 2,461 | 2,438 | 2,445 | 15,000 |
| 2023/10/27 | 2,447 | 2,469 | 2,447 | 2,468 | 10,600 |
| 2023/10/26 | 2,447 | 2,468 | 2,436 | 2,447 | 8,100 |
| 2023/10/25 | 2,450 | 2,455 | 2,435 | 2,443 | 14,700 |
| 2023/10/24 | 2,469 | 2,469 | 2,430 | 2,454 | 14,000 |
| 2023/10/23 | 2,440 | 2,475 | 2,434 | 2,461 | 19,100 |
| 2023/10/20 | 2,435 | 2,450 | 2,428 | 2,442 | 5,500 |
| 2023/10/19 | 2,416 | 2,439 | 2,414 | 2,423 | 11,200 |
| 2023/10/18 | 2,453 | 2,453 | 2,412 | 2,428 | 14,600 |
| 2023/10/17 | 2,435 | 2,455 | 2,421 | 2,435 | 12,800 |
| 2023/10/16 | 2,439 | 2,450 | 2,410 | 2,421 | 20,700 |
| 2023/10/13 | 2,450 | 2,455 | 2,437 | 2,439 | 13,600 |
| 2023/10/12 | 2,463 | 2,468 | 2,452 | 2,456 | 13,200 |
| 2023/10/11 | 2,495 | 2,495 | 2,466 | 2,468 | 13,600 |
| 2023/10/10 | 2,474 | 2,495 | 2,474 | 2,495 | 15,100 |
| 2023/10/06 | 2,461 | 2,484 | 2,461 | 2,474 | 13,800 |
| 2023/10/05 | 2,432 | 2,465 | 2,432 | 2,461 | 16,000 |
| 2023/10/04 | 2,428 | 2,462 | 2,418 | 2,430 | 20,400 |
| 2023/10/03 | 2,450 | 2,472 | 2,434 | 2,434 | 17,900 |