大森屋(2917)の株価時系列情報
大森屋(2917)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 | 1,008 | 1,011 | 1,001 | 1,011 | 1,800 |
| 2024/07/25 | 1,011 | 1,011 | 990 | 998 | 8,200 |
| 2024/07/24 | 1,011 | 1,014 | 1,011 | 1,011 | 4,000 |
| 2024/07/23 | 1,031 | 1,031 | 1,021 | 1,021 | 400 |
| 2024/07/22 | 1,032 | 1,035 | 1,031 | 1,031 | 1,600 |
| 2024/07/19 | 1,035 | 1,036 | 1,032 | 1,032 | 2,300 |
| 2024/07/18 | 1,034 | 1,035 | 1,032 | 1,035 | 2,700 |
| 2024/07/17 | 1,035 | 1,035 | 1,034 | 1,034 | 1,100 |
| 2024/07/16 | 1,031 | 1,031 | 1,023 | 1,031 | 4,200 |
| 2024/07/12 | 1,041 | 1,041 | 1,025 | 1,025 | 7,500 |
| 2024/07/11 | 1,043 | 1,044 | 1,032 | 1,036 | 7,100 |
| 2024/07/10 | 1,050 | 1,050 | 1,031 | 1,044 | 5,300 |
| 2024/07/09 | 1,049 | 1,049 | 1,032 | 1,044 | 7,800 |
| 2024/07/08 | 1,034 | 1,044 | 1,025 | 1,044 | 3,100 |
| 2024/07/05 | 1,049 | 1,049 | 1,029 | 1,034 | 900 |
| 2024/07/04 | 1,049 | 1,049 | 1,045 | 1,045 | 1,100 |
| 2024/07/03 | 1,049 | 1,049 | 1,030 | 1,049 | 2,000 |
| 2024/07/02 | 1,048 | 1,049 | 1,037 | 1,049 | 1,200 |
| 2024/07/01 | 1,045 | 1,045 | 1,043 | 1,045 | 2,800 |
| 2024/06/28 | 1,045 | 1,045 | 1,031 | 1,044 | 3,000 |
| 2024/06/27 | 1,045 | 1,049 | 1,034 | 1,047 | 2,400 |
| 2024/06/26 | 1,047 | 1,047 | 1,037 | 1,044 | 3,100 |
| 2024/06/25 | 1,045 | 1,049 | 1,022 | 1,036 | 5,100 |
| 2024/06/24 | 1,030 | 1,040 | 1,030 | 1,040 | 2,800 |
| 2024/06/21 | 1,049 | 1,049 | 1,024 | 1,028 | 5,100 |
| 2024/06/20 | 1,035 | 1,035 | 1,035 | 1,035 | 1,100 |
| 2024/06/19 | 1,035 | 1,035 | 1,024 | 1,035 | 1,800 |
| 2024/06/18 | 1,034 | 1,035 | 1,019 | 1,035 | 5,400 |
| 2024/06/17 | 1,025 | 1,031 | 1,025 | 1,026 | 3,700 |
| 2024/06/14 | 1,025 | 1,035 | 1,025 | 1,034 | 4,800 |
| 2024/06/13 | 1,020 | 1,024 | 1,020 | 1,024 | 700 |
| 2024/06/12 | 1,013 | 1,023 | 1,013 | 1,019 | 1,200 |
| 2024/06/11 | 1,030 | 1,039 | 1,013 | 1,013 | 6,000 |
| 2024/06/10 | 1,019 | 1,026 | 1,018 | 1,018 | 700 |
| 2024/06/07 | 1,025 | 1,025 | 1,019 | 1,019 | 700 |
| 2024/06/06 | 1,035 | 1,040 | 1,029 | 1,029 | 3,700 |
| 2024/06/05 | 1,035 | 1,035 | 1,026 | 1,034 | 4,000 |
| 2024/06/04 | 1,018 | 1,034 | 1,010 | 1,030 | 3,900 |
| 2024/06/03 | 1,000 | 1,020 | 1,000 | 1,019 | 8,700 |
| 2024/05/31 | 995 | 995 | 995 | 995 | 500 |
| 2024/05/30 | 998 | 998 | 988 | 988 | 2,000 |
| 2024/05/29 | 988 | 998 | 987 | 998 | 3,000 |
| 2024/05/28 | 970 | 989 | 970 | 988 | 2,300 |
| 2024/05/27 | 987 | 987 | 965 | 975 | 8,400 |
| 2024/05/24 | 1,011 | 1,011 | 984 | 1,000 | 2,900 |
| 2024/05/23 | 1,014 | 1,014 | 1,003 | 1,011 | 2,700 |
| 2024/05/22 | 1,012 | 1,014 | 990 | 1,014 | 1,500 |
| 2024/05/21 | 999 | 1,015 | 982 | 1,015 | 7,900 |
| 2024/05/20 | 997 | 999 | 982 | 999 | 5,000 |
| 2024/05/17 | 971 | 997 | 970 | 997 | 3,700 |
| 2024/05/16 | 1,000 | 1,000 | 958 | 970 | 5,200 |
| 2024/05/15 | 990 | 996 | 964 | 996 | 12,500 |
| 2024/05/14 | 990 | 1,014 | 990 | 994 | 9,700 |
| 2024/05/13 | 1,009 | 1,010 | 993 | 1,005 | 3,600 |
| 2024/05/10 | 996 | 1,002 | 979 | 994 | 4,300 |
| 2024/05/09 | 1,008 | 1,008 | 993 | 993 | 1,300 |
| 2024/05/08 | 1,006 | 1,011 | 985 | 1,010 | 2,700 |
| 2024/05/07 | 985 | 1,045 | 985 | 1,006 | 5,900 |
| 2024/05/02 | 978 | 980 | 973 | 973 | 2,700 |
| 2024/05/01 | 985 | 985 | 975 | 978 | 3,200 |
| 2024/04/30 | 985 | 990 | 982 | 983 | 2,500 |
| 2024/04/26 | 975 | 977 | 974 | 977 | 1,300 |
| 2024/04/25 | 984 | 1,000 | 966 | 974 | 8,300 |
| 2024/04/24 | 974 | 985 | 970 | 985 | 3,600 |
| 2024/04/23 | 974 | 976 | 960 | 975 | 6,300 |
| 2024/04/22 | 973 | 976 | 973 | 975 | 1,700 |
| 2024/04/19 | 988 | 988 | 970 | 970 | 4,800 |
| 2024/04/18 | 989 | 1,000 | 983 | 999 | 3,400 |
| 2024/04/17 | 998 | 1,001 | 982 | 982 | 4,300 |
| 2024/04/16 | 1,005 | 1,005 | 986 | 986 | 1,800 |
| 2024/04/15 | 1,030 | 1,030 | 1,005 | 1,017 | 5,500 |
| 2024/04/12 | 1,039 | 1,040 | 1,000 | 1,016 | 35,100 |
| 2024/04/11 | 970 | 979 | 970 | 979 | 6,200 |
| 2024/04/10 | 969 | 971 | 965 | 970 | 2,200 |
| 2024/04/09 | 965 | 966 | 963 | 963 | 1,100 |
| 2024/04/08 | 953 | 974 | 953 | 965 | 2,300 |
| 2024/04/05 | 957 | 978 | 950 | 952 | 2,700 |
| 2024/04/04 | 956 | 971 | 949 | 958 | 2,100 |
| 2024/04/03 | 952 | 957 | 943 | 957 | 2,600 |
| 2024/04/02 | 960 | 960 | 945 | 952 | 4,200 |
| 2024/04/01 | 950 | 953 | 942 | 948 | 6,800 |
| 2024/03/29 | 971 | 971 | 941 | 956 | 2,000 |
| 2024/03/28 | 971 | 971 | 955 | 955 | 1,700 |
| 2024/03/27 | 986 | 1,000 | 956 | 974 | 9,100 |
| 2024/03/26 | 940 | 956 | 940 | 956 | 9,100 |
| 2024/03/25 | 939 | 940 | 932 | 936 | 6,600 |
| 2024/03/22 | 932 | 940 | 929 | 933 | 4,300 |
| 2024/03/21 | 929 | 939 | 929 | 931 | 4,400 |
| 2024/03/19 | 933 | 935 | 930 | 930 | 1,300 |
| 2024/03/18 | 931 | 934 | 923 | 929 | 7,000 |
| 2024/03/15 | 925 | 928 | 922 | 928 | 1,800 |
| 2024/03/14 | 922 | 928 | 919 | 927 | 6,500 |
| 2024/03/13 | 926 | 927 | 920 | 922 | 2,100 |
| 2024/03/12 | 928 | 928 | 920 | 920 | 1,500 |
| 2024/03/11 | 922 | 928 | 922 | 928 | 1,400 |
| 2024/03/08 | 924 | 939 | 920 | 923 | 2,700 |
| 2024/03/07 | 925 | 928 | 920 | 924 | 2,200 |
| 2024/03/06 | 921 | 926 | 918 | 920 | 4,400 |
| 2024/03/05 | 925 | 925 | 917 | 921 | 7,100 |
| 2024/03/04 | 932 | 933 | 918 | 925 | 10,900 |
| 2024/03/01 | 920 | 920 | 916 | 917 | 5,900 |
| 2024/02/29 | 921 | 927 | 920 | 920 | 1,800 |
| 2024/02/28 | 920 | 922 | 919 | 919 | 3,300 |
| 2024/02/27 | 926 | 939 | 921 | 924 | 5,400 |
| 2024/02/26 | 922 | 936 | 920 | 936 | 3,700 |
| 2024/02/22 | 923 | 931 | 920 | 922 | 6,600 |
| 2024/02/21 | 919 | 926 | 919 | 922 | 3,000 |
| 2024/02/20 | 925 | 927 | 917 | 919 | 2,000 |
| 2024/02/19 | 917 | 920 | 917 | 918 | 1,800 |
| 2024/02/16 | 914 | 922 | 913 | 916 | 5,600 |
| 2024/02/15 | 915 | 922 | 913 | 915 | 3,700 |
| 2024/02/14 | 922 | 923 | 913 | 915 | 6,700 |
| 2024/02/13 | 920 | 941 | 915 | 916 | 8,400 |
| 2024/02/09 | 915 | 918 | 915 | 916 | 400 |
| 2024/02/08 | 914 | 914 | 913 | 914 | 1,900 |
| 2024/02/07 | 919 | 919 | 915 | 918 | 700 |
| 2024/02/06 | 914 | 916 | 913 | 913 | 4,000 |
| 2024/02/05 | 913 | 914 | 913 | 914 | 1,200 |
| 2024/02/02 | 913 | 913 | 911 | 911 | 400 |
| 2024/02/01 | 911 | 913 | 911 | 913 | 400 |
| 2024/01/31 | 913 | 913 | 911 | 913 | 1,000 |
| 2024/01/30 | 912 | 914 | 911 | 914 | 1,600 |
| 2024/01/29 | 916 | 916 | 910 | 910 | 2,500 |
| 2024/01/26 | 910 | 914 | 910 | 914 | 2,600 |
| 2024/01/25 | 914 | 914 | 908 | 908 | 2,200 |
| 2024/01/24 | 913 | 914 | 910 | 914 | 2,400 |
| 2024/01/23 | 915 | 915 | 912 | 912 | 2,300 |
| 2024/01/22 | 918 | 918 | 910 | 910 | 3,300 |
| 2024/01/19 | 920 | 921 | 920 | 920 | 1,200 |
| 2024/01/18 | 921 | 921 | 920 | 921 | 500 |
| 2024/01/17 | 929 | 929 | 920 | 921 | 4,400 |
| 2024/01/16 | 925 | 929 | 920 | 929 | 4,100 |
| 2024/01/15 | 919 | 925 | 919 | 921 | 4,800 |
| 2024/01/12 | 915 | 919 | 915 | 919 | 800 |
| 2024/01/11 | 923 | 923 | 912 | 915 | 7,100 |
| 2024/01/10 | 915 | 925 | 915 | 924 | 3,800 |
| 2024/01/09 | 913 | 917 | 912 | 915 | 2,600 |
| 2024/01/05 | 909 | 913 | 909 | 913 | 3,100 |
| 2024/01/04 | 908 | 910 | 907 | 909 | 800 |
| 2023/12/29 | 906 | 909 | 906 | 909 | 1,000 |
| 2023/12/28 | 929 | 929 | 902 | 906 | 3,600 |
| 2023/12/27 | 901 | 940 | 901 | 940 | 8,900 |
| 2023/12/26 | 910 | 910 | 896 | 901 | 1,600 |
| 2023/12/25 | 919 | 920 | 892 | 920 | 6,500 |
| 2023/12/22 | 910 | 910 | 902 | 906 | 1,800 |
| 2023/12/21 | 903 | 904 | 903 | 904 | 400 |
| 2023/12/20 | 902 | 908 | 901 | 908 | 1,700 |
| 2023/12/19 | 906 | 920 | 902 | 904 | 4,700 |
| 2023/12/18 | 915 | 919 | 910 | 915 | 2,100 |
| 2023/12/15 | 905 | 915 | 905 | 910 | 2,500 |
| 2023/12/14 | 916 | 916 | 906 | 906 | 700 |
| 2023/12/13 | 910 | 920 | 910 | 920 | 500 |
| 2023/12/12 | 908 | 910 | 908 | 910 | 600 |
| 2023/12/11 | 917 | 930 | 901 | 908 | 5,400 |
| 2023/12/08 | 939 | 940 | 927 | 938 | 2,800 |
| 2023/12/07 | 917 | 929 | 916 | 920 | 1,500 |
| 2023/12/06 | 919 | 929 | 913 | 929 | 1,200 |
| 2023/12/05 | 910 | 925 | 910 | 925 | 800 |
| 2023/12/04 | 935 | 936 | 906 | 911 | 4,600 |
| 2023/12/01 | 930 | 950 | 930 | 947 | 4,100 |
| 2023/11/30 | 920 | 933 | 919 | 930 | 1,800 |
| 2023/11/29 | 918 | 928 | 918 | 922 | 500 |
| 2023/11/28 | 920 | 920 | 920 | 920 | 100 |
| 2023/11/27 | 920 | 920 | 920 | 920 | 100 |
| 2023/11/24 | 915 | 928 | 911 | 920 | 1,800 |
| 2023/11/22 | 909 | 911 | 905 | 905 | 1,700 |
| 2023/11/21 | 901 | 910 | 901 | 910 | 1,700 |
| 2023/11/20 | 910 | 918 | 901 | 910 | 3,800 |
| 2023/11/17 | 905 | 910 | 891 | 910 | 4,200 |
| 2023/11/16 | 908 | 908 | 890 | 901 | 4,300 |
| 2023/11/15 | 922 | 922 | 894 | 906 | 3,800 |
| 2023/11/14 | 922 | 927 | 911 | 925 | 2,400 |
| 2023/11/13 | 920 | 949 | 920 | 922 | 1,700 |
| 2023/11/09 | 910 | 910 | 908 | 909 | 2,200 |
| 2023/11/08 | 909 | 909 | 909 | 909 | 200 |
| 2023/11/07 | 910 | 919 | 910 | 919 | 1,000 |
| 2023/11/06 | 910 | 910 | 910 | 910 | 200 |
| 2023/11/02 | 902 | 912 | 902 | 910 | 600 |
| 2023/11/01 | 914 | 914 | 914 | 914 | 600 |
| 2023/10/31 | 928 | 928 | 914 | 914 | 700 |
| 2023/10/30 | 928 | 928 | 928 | 928 | 100 |
| 2023/10/27 | 928 | 928 | 928 | 928 | 100 |
| 2023/10/26 | 943 | 943 | 914 | 928 | 2,100 |
| 2023/10/25 | 932 | 946 | 916 | 931 | 1,700 |
| 2023/10/24 | 917 | 917 | 917 | 917 | 200 |
| 2023/10/23 | 918 | 938 | 901 | 916 | 4,500 |
| 2023/10/19 | 932 | 935 | 931 | 932 | 500 |
| 2023/10/18 | 936 | 961 | 936 | 960 | 2,400 |
| 2023/10/17 | 950 | 952 | 921 | 951 | 4,600 |
| 2023/10/16 | 940 | 952 | 921 | 931 | 4,200 |
| 2023/10/13 | 945 | 945 | 916 | 930 | 2,900 |
| 2023/10/12 | 949 | 949 | 933 | 945 | 3,300 |
| 2023/10/11 | 914 | 962 | 914 | 950 | 4,500 |
| 2023/10/10 | 909 | 913 | 904 | 913 | 2,000 |
| 2023/10/06 | 893 | 900 | 889 | 895 | 600 |
| 2023/10/05 | 880 | 897 | 880 | 895 | 1,000 |
| 2023/10/04 | 897 | 897 | 879 | 880 | 4,900 |
| 2023/10/03 | 914 | 915 | 897 | 897 | 5,600 |
| 2023/10/02 | 931 | 942 | 921 | 921 | 7,500 |
| 2023/09/29 | 943 | 953 | 931 | 936 | 4,000 |