旭松食品(2911)の株価時系列情報
旭松食品(2911)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 | 2,286 | 2,292 | 2,286 | 2,292 | 300 |
| 2025/06/12 | 2,283 | 2,293 | 2,283 | 2,286 | 300 |
| 2025/06/11 | 2,271 | 2,293 | 2,271 | 2,293 | 700 |
| 2025/06/10 | 2,270 | 2,284 | 2,270 | 2,284 | 400 |
| 2025/06/09 | 2,269 | 2,270 | 2,269 | 2,269 | 700 |
| 2025/06/06 | 2,278 | 2,279 | 2,269 | 2,269 | 800 |
| 2025/06/05 | 2,274 | 2,298 | 2,274 | 2,285 | 800 |
| 2025/06/04 | 2,269 | 2,274 | 2,269 | 2,274 | 900 |
| 2025/06/03 | 2,283 | 2,285 | 2,283 | 2,284 | 500 |
| 2025/06/02 | 2,285 | 2,300 | 2,285 | 2,295 | 500 |
| 2025/05/30 | 2,278 | 2,285 | 2,278 | 2,285 | 300 |
| 2025/05/29 | 2,287 | 2,287 | 2,280 | 2,280 | 400 |
| 2025/05/28 | 2,283 | 2,309 | 2,282 | 2,287 | 1,200 |
| 2025/05/27 | 2,284 | 2,284 | 2,284 | 2,284 | 500 |
| 2025/05/26 | 2,264 | 2,286 | 2,264 | 2,264 | 600 |
| 2025/05/23 | 2,263 | 2,286 | 2,263 | 2,269 | 1,200 |
| 2025/05/22 | 2,281 | 2,290 | 2,278 | 2,278 | 800 |
| 2025/05/21 | 2,280 | 2,295 | 2,280 | 2,281 | 1,100 |
| 2025/05/20 | 2,296 | 2,296 | 2,280 | 2,280 | 900 |
| 2025/05/19 | 2,282 | 2,288 | 2,282 | 2,282 | 600 |
| 2025/05/16 | 2,291 | 2,300 | 2,280 | 2,291 | 1,200 |
| 2025/05/15 | 2,291 | 2,291 | 2,291 | 2,291 | 100 |
| 2025/05/14 | 2,291 | 2,291 | 2,291 | 2,291 | 100 |
| 2025/05/12 | 2,291 | 2,291 | 2,291 | 2,291 | 400 |
| 2025/05/09 | 2,291 | 2,292 | 2,290 | 2,290 | 400 |
| 2025/05/08 | 2,292 | 2,292 | 2,291 | 2,291 | 400 |
| 2025/05/07 | 2,307 | 2,307 | 2,290 | 2,307 | 500 |
| 2025/05/02 | 2,311 | 2,311 | 2,281 | 2,308 | 900 |
| 2025/05/01 | 2,291 | 2,312 | 2,290 | 2,312 | 700 |
| 2025/04/30 | 2,319 | 2,319 | 2,295 | 2,295 | 500 |
| 2025/04/28 | 2,319 | 2,319 | 2,297 | 2,297 | 400 |
| 2025/04/25 | 2,294 | 2,319 | 2,290 | 2,319 | 600 |
| 2025/04/24 | 2,296 | 2,306 | 2,287 | 2,294 | 1,300 |
| 2025/04/23 | 2,297 | 2,300 | 2,297 | 2,297 | 1,700 |
| 2025/04/22 | 2,320 | 2,350 | 2,298 | 2,300 | 2,100 |
| 2025/04/21 | 2,320 | 2,438 | 2,298 | 2,320 | 6,300 |
| 2025/04/18 | 2,317 | 2,320 | 2,317 | 2,320 | 500 |
| 2025/04/17 | 2,317 | 2,317 | 2,317 | 2,317 | 100 |
| 2025/04/15 | 2,303 | 2,320 | 2,303 | 2,303 | 900 |
| 2025/04/14 | 2,298 | 2,303 | 2,290 | 2,303 | 800 |
| 2025/04/11 | 2,275 | 2,275 | 2,261 | 2,275 | 700 |
| 2025/04/10 | 2,309 | 2,309 | 2,280 | 2,280 | 500 |
| 2025/04/09 | 2,270 | 2,270 | 2,252 | 2,270 | 900 |
| 2025/04/08 | 2,292 | 2,292 | 2,266 | 2,292 | 500 |
| 2025/04/07 | 2,275 | 2,275 | 2,250 | 2,262 | 1,900 |
| 2025/04/04 | 2,303 | 2,315 | 2,280 | 2,280 | 2,200 |
| 2025/04/03 | 2,308 | 2,353 | 2,303 | 2,353 | 900 |
| 2025/04/02 | 2,308 | 2,357 | 2,308 | 2,308 | 700 |
| 2025/04/01 | 2,309 | 2,309 | 2,308 | 2,308 | 500 |
| 2025/03/31 | 2,304 | 2,309 | 2,304 | 2,309 | 1,200 |
| 2025/03/28 | 2,304 | 2,378 | 2,285 | 2,310 | 3,100 |
| 2025/03/27 | 2,373 | 2,381 | 2,370 | 2,381 | 1,100 |
| 2025/03/26 | 2,374 | 2,374 | 2,373 | 2,374 | 600 |
| 2025/03/25 | 2,350 | 2,373 | 2,350 | 2,355 | 600 |
| 2025/03/24 | 2,361 | 2,361 | 2,351 | 2,357 | 500 |
| 2025/03/21 | 2,361 | 2,375 | 2,361 | 2,361 | 1,100 |
| 2025/03/19 | 2,356 | 2,373 | 2,356 | 2,370 | 700 |
| 2025/03/18 | 2,354 | 2,360 | 2,354 | 2,360 | 1,000 |
| 2025/03/17 | 2,342 | 2,350 | 2,342 | 2,350 | 600 |
| 2025/03/14 | 2,345 | 2,350 | 2,345 | 2,345 | 900 |
| 2025/03/13 | 2,345 | 2,350 | 2,345 | 2,347 | 1,100 |
| 2025/03/12 | 2,340 | 2,349 | 2,340 | 2,349 | 600 |
| 2025/03/11 | 2,332 | 2,341 | 2,332 | 2,341 | 400 |
| 2025/03/10 | 2,328 | 2,341 | 2,322 | 2,341 | 1,900 |
| 2025/03/07 | 2,325 | 2,325 | 2,324 | 2,324 | 800 |
| 2025/03/06 | 2,328 | 2,330 | 2,325 | 2,326 | 800 |
| 2025/03/05 | 2,331 | 2,331 | 2,328 | 2,328 | 300 |
| 2025/03/04 | 2,341 | 2,341 | 2,332 | 2,339 | 500 |
| 2025/03/03 | 2,340 | 2,342 | 2,327 | 2,327 | 700 |
| 2025/02/28 | 2,317 | 2,339 | 2,317 | 2,339 | 600 |
| 2025/02/27 | 2,323 | 2,323 | 2,316 | 2,317 | 600 |
| 2025/02/26 | 2,324 | 2,324 | 2,316 | 2,316 | 500 |
| 2025/02/25 | 2,320 | 2,325 | 2,320 | 2,325 | 600 |
| 2025/02/21 | 2,334 | 2,337 | 2,325 | 2,325 | 600 |
| 2025/02/20 | 2,327 | 2,338 | 2,327 | 2,338 | 800 |
| 2025/02/19 | 2,338 | 2,338 | 2,330 | 2,338 | 500 |
| 2025/02/18 | 2,343 | 2,343 | 2,338 | 2,338 | 300 |
| 2025/02/17 | 2,344 | 2,344 | 2,343 | 2,343 | 500 |
| 2025/02/14 | 2,328 | 2,328 | 2,317 | 2,327 | 500 |
| 2025/02/13 | 2,324 | 2,328 | 2,324 | 2,328 | 400 |
| 2025/02/12 | 2,323 | 2,329 | 2,323 | 2,324 | 400 |
| 2025/02/10 | 2,319 | 2,326 | 2,319 | 2,323 | 500 |
| 2025/02/07 | 2,310 | 2,317 | 2,310 | 2,317 | 500 |
| 2025/02/06 | 2,311 | 2,314 | 2,311 | 2,314 | 200 |
| 2025/02/05 | 2,310 | 2,311 | 2,310 | 2,311 | 600 |
| 2025/02/04 | 2,315 | 2,315 | 2,311 | 2,311 | 600 |
| 2025/02/03 | 2,311 | 2,317 | 2,310 | 2,311 | 1,000 |
| 2025/01/31 | 2,318 | 2,318 | 2,315 | 2,315 | 300 |
| 2025/01/30 | 2,317 | 2,317 | 2,317 | 2,317 | 100 |
| 2025/01/29 | 2,316 | 2,317 | 2,313 | 2,317 | 700 |
| 2025/01/28 | 2,312 | 2,316 | 2,312 | 2,316 | 400 |
| 2025/01/27 | 2,315 | 2,315 | 2,312 | 2,312 | 400 |
| 2025/01/24 | 2,312 | 2,317 | 2,311 | 2,314 | 800 |
| 2025/01/22 | 2,312 | 2,317 | 2,312 | 2,317 | 600 |
| 2025/01/21 | 2,316 | 2,316 | 2,312 | 2,312 | 1,400 |
| 2025/01/20 | 2,312 | 2,316 | 2,312 | 2,316 | 500 |
| 2025/01/17 | 2,316 | 2,318 | 2,312 | 2,312 | 1,000 |
| 2025/01/15 | 2,311 | 2,318 | 2,311 | 2,316 | 600 |
| 2025/01/14 | 2,317 | 2,319 | 2,310 | 2,319 | 500 |
| 2025/01/10 | 2,309 | 2,310 | 2,309 | 2,310 | 400 |
| 2025/01/09 | 2,321 | 2,326 | 2,309 | 2,309 | 1,100 |
| 2025/01/08 | 2,323 | 2,329 | 2,320 | 2,321 | 1,200 |
| 2025/01/07 | 2,328 | 2,330 | 2,328 | 2,330 | 500 |
| 2025/01/06 | 2,323 | 2,328 | 2,320 | 2,328 | 1,300 |
| 2024/12/30 | 2,310 | 2,323 | 2,310 | 2,323 | 400 |
| 2024/12/27 | 2,321 | 2,321 | 2,311 | 2,311 | 500 |
| 2024/12/26 | 2,302 | 2,311 | 2,302 | 2,311 | 300 |
| 2024/12/25 | 2,307 | 2,310 | 2,300 | 2,301 | 2,000 |
| 2024/12/24 | 2,304 | 2,309 | 2,304 | 2,306 | 700 |
| 2024/12/23 | 2,306 | 2,306 | 2,305 | 2,305 | 1,100 |
| 2024/12/20 | 2,308 | 2,315 | 2,306 | 2,306 | 900 |
| 2024/12/19 | 2,304 | 2,308 | 2,304 | 2,308 | 200 |
| 2024/12/18 | 2,310 | 2,310 | 2,304 | 2,304 | 600 |
| 2024/12/17 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
| 2024/12/16 | 2,307 | 2,307 | 2,303 | 2,303 | 1,200 |
| 2024/12/13 | 2,301 | 2,303 | 2,301 | 2,303 | 300 |
| 2024/12/12 | 2,302 | 2,302 | 2,301 | 2,301 | 900 |
| 2024/12/11 | 2,304 | 2,304 | 2,303 | 2,303 | 400 |
| 2024/12/10 | 2,304 | 2,309 | 2,304 | 2,309 | 300 |
| 2024/12/09 | 2,306 | 2,318 | 2,304 | 2,304 | 700 |
| 2024/12/06 | 2,305 | 2,322 | 2,305 | 2,305 | 1,500 |
| 2024/12/05 | 2,307 | 2,330 | 2,307 | 2,324 | 700 |
| 2024/12/04 | 2,340 | 2,340 | 2,340 | 2,340 | 200 |
| 2024/12/03 | 2,339 | 2,340 | 2,338 | 2,340 | 1,100 |
| 2024/12/02 | 2,338 | 2,338 | 2,338 | 2,338 | 200 |
| 2024/11/29 | 2,334 | 2,338 | 2,330 | 2,338 | 700 |
| 2024/11/28 | 2,320 | 2,320 | 2,319 | 2,319 | 300 |
| 2024/11/27 | 2,325 | 2,325 | 2,319 | 2,319 | 300 |
| 2024/11/26 | 2,338 | 2,338 | 2,332 | 2,332 | 300 |
| 2024/11/25 | 2,333 | 2,335 | 2,333 | 2,335 | 300 |
| 2024/11/22 | 2,332 | 2,332 | 2,332 | 2,332 | 200 |
| 2024/11/21 | 2,330 | 2,332 | 2,329 | 2,332 | 400 |
| 2024/11/20 | 2,332 | 2,332 | 2,330 | 2,330 | 400 |
| 2024/11/19 | 2,329 | 2,332 | 2,329 | 2,332 | 400 |
| 2024/11/18 | 2,330 | 2,330 | 2,322 | 2,322 | 400 |
| 2024/11/14 | 2,315 | 2,331 | 2,313 | 2,331 | 700 |
| 2024/11/13 | 2,313 | 2,338 | 2,312 | 2,312 | 1,400 |
| 2024/11/12 | 2,317 | 2,337 | 2,315 | 2,315 | 1,000 |
| 2024/11/11 | 2,313 | 2,340 | 2,313 | 2,313 | 300 |
| 2024/11/08 | 2,315 | 2,342 | 2,301 | 2,342 | 1,200 |
| 2024/11/07 | 2,301 | 2,302 | 2,300 | 2,302 | 700 |
| 2024/11/06 | 2,343 | 2,343 | 2,295 | 2,300 | 400 |
| 2024/11/05 | 2,346 | 2,346 | 2,343 | 2,343 | 700 |
| 2024/11/01 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
| 2024/10/31 | 2,298 | 2,299 | 2,298 | 2,299 | 400 |
| 2024/10/30 | 2,291 | 2,292 | 2,286 | 2,286 | 500 |
| 2024/10/29 | 2,290 | 2,290 | 2,290 | 2,290 | 200 |
| 2024/10/28 | 2,295 | 2,296 | 2,295 | 2,295 | 400 |
| 2024/10/24 | 2,300 | 2,300 | 2,288 | 2,295 | 900 |
| 2024/10/23 | 2,300 | 2,300 | 2,291 | 2,291 | 400 |
| 2024/10/22 | 2,307 | 2,307 | 2,290 | 2,295 | 800 |
| 2024/10/21 | 2,293 | 2,293 | 2,293 | 2,293 | 200 |
| 2024/10/18 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
| 2024/10/17 | 2,298 | 2,298 | 2,298 | 2,298 | 300 |
| 2024/10/15 | 2,300 | 2,300 | 2,286 | 2,288 | 800 |
| 2024/10/11 | 2,296 | 2,296 | 2,295 | 2,295 | 200 |
| 2024/10/10 | 2,296 | 2,299 | 2,295 | 2,299 | 600 |
| 2024/10/09 | 2,307 | 2,307 | 2,296 | 2,296 | 500 |
| 2024/10/08 | 2,300 | 2,300 | 2,297 | 2,297 | 400 |
| 2024/10/07 | 2,305 | 2,306 | 2,297 | 2,303 | 700 |
| 2024/10/04 | 2,297 | 2,307 | 2,297 | 2,307 | 400 |
| 2024/10/03 | 2,296 | 2,297 | 2,296 | 2,297 | 600 |
| 2024/10/02 | 2,296 | 2,296 | 2,296 | 2,296 | 500 |
| 2024/10/01 | 2,301 | 2,301 | 2,296 | 2,296 | 700 |
| 2024/09/30 | 2,279 | 2,315 | 2,279 | 2,291 | 1,300 |
| 2024/09/27 | 2,317 | 2,317 | 2,280 | 2,281 | 1,200 |
| 2024/09/26 | 2,324 | 2,336 | 2,320 | 2,329 | 1,800 |
| 2024/09/25 | 2,294 | 2,300 | 2,290 | 2,300 | 700 |
| 2024/09/24 | 2,288 | 2,299 | 2,288 | 2,294 | 1,200 |
| 2024/09/20 | 2,285 | 2,288 | 2,284 | 2,288 | 900 |
| 2024/09/19 | 2,283 | 2,285 | 2,283 | 2,285 | 400 |
| 2024/09/18 | 2,277 | 2,320 | 2,277 | 2,292 | 1,100 |
| 2024/09/17 | 2,275 | 2,277 | 2,275 | 2,277 | 900 |
| 2024/09/13 | 2,277 | 2,277 | 2,273 | 2,276 | 600 |
| 2024/09/12 | 2,276 | 2,280 | 2,276 | 2,277 | 800 |
| 2024/09/11 | 2,280 | 2,280 | 2,276 | 2,276 | 500 |
| 2024/09/10 | 2,280 | 2,284 | 2,280 | 2,284 | 700 |
| 2024/09/09 | 2,280 | 2,280 | 2,280 | 2,280 | 400 |
| 2024/09/06 | 2,284 | 2,284 | 2,280 | 2,281 | 500 |
| 2024/09/05 | 2,284 | 2,284 | 2,284 | 2,284 | 300 |
| 2024/09/04 | 2,284 | 2,284 | 2,284 | 2,284 | 200 |
| 2024/09/03 | 2,299 | 2,299 | 2,299 | 2,299 | 300 |
| 2024/09/02 | 2,299 | 2,299 | 2,299 | 2,299 | 200 |
| 2024/08/30 | 2,299 | 2,300 | 2,299 | 2,299 | 500 |
| 2024/08/29 | 2,298 | 2,299 | 2,298 | 2,299 | 400 |
| 2024/08/28 | 2,274 | 2,287 | 2,274 | 2,287 | 600 |
| 2024/08/27 | 2,273 | 2,274 | 2,273 | 2,274 | 200 |
| 2024/08/26 | 2,280 | 2,280 | 2,270 | 2,280 | 700 |
| 2024/08/23 | 2,282 | 2,282 | 2,282 | 2,282 | 200 |
| 2024/08/22 | 2,270 | 2,276 | 2,270 | 2,270 | 900 |
| 2024/08/21 | 2,271 | 2,276 | 2,271 | 2,276 | 400 |
| 2024/08/20 | 2,283 | 2,283 | 2,271 | 2,271 | 500 |
| 2024/08/19 | 2,280 | 2,280 | 2,276 | 2,276 | 300 |
| 2024/08/16 | 2,280 | 2,285 | 2,280 | 2,285 | 400 |
| 2024/08/15 | 2,296 | 2,296 | 2,271 | 2,271 | 600 |
| 2024/08/14 | 2,277 | 2,300 | 2,277 | 2,299 | 600 |
| 2024/08/13 | 2,261 | 2,263 | 2,261 | 2,263 | 400 |
| 2024/08/08 | 2,295 | 2,295 | 2,255 | 2,257 | 400 |
| 2024/08/07 | 2,300 | 2,300 | 2,295 | 2,295 | 1,600 |
| 2024/08/06 | 2,250 | 2,275 | 2,250 | 2,250 | 900 |