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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |