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 |
|---|---|---|---|---|---|
| 2025/08/05 | 955 | 960 | 955 | 955 | 2,200 |
| 2025/08/04 | 951 | 955 | 951 | 955 | 1,500 |
| 2025/08/01 | 950 | 953 | 950 | 953 | 700 |
| 2025/07/31 | 955 | 955 | 950 | 950 | 3,500 |
| 2025/07/30 | 956 | 959 | 949 | 959 | 1,400 |
| 2025/07/29 | 955 | 957 | 951 | 951 | 800 |
| 2025/07/28 | 950 | 959 | 950 | 951 | 1,300 |
| 2025/07/25 | 948 | 948 | 947 | 948 | 700 |
| 2025/07/24 | 950 | 950 | 947 | 948 | 1,900 |
| 2025/07/23 | 950 | 951 | 949 | 950 | 5,700 |
| 2025/07/22 | 951 | 962 | 949 | 950 | 3,100 |
| 2025/07/18 | 947 | 947 | 947 | 947 | 400 |
| 2025/07/17 | 958 | 958 | 947 | 948 | 2,600 |
| 2025/07/16 | 956 | 963 | 952 | 953 | 3,800 |
| 2025/07/15 | 946 | 954 | 946 | 954 | 1,900 |
| 2025/07/14 | 945 | 946 | 945 | 946 | 1,800 |
| 2025/07/11 | 949 | 949 | 942 | 943 | 2,300 |
| 2025/07/10 | 950 | 950 | 942 | 950 | 5,200 |
| 2025/07/09 | 956 | 960 | 946 | 946 | 7,800 |
| 2025/07/08 | 951 | 953 | 945 | 953 | 2,300 |
| 2025/07/07 | 950 | 952 | 950 | 951 | 3,000 |
| 2025/07/04 | 958 | 961 | 955 | 955 | 1,200 |
| 2025/07/03 | 950 | 961 | 950 | 958 | 1,800 |
| 2025/07/02 | 950 | 960 | 950 | 960 | 1,400 |
| 2025/07/01 | 956 | 958 | 954 | 954 | 1,400 |
| 2025/06/30 | 956 | 958 | 941 | 956 | 2,100 |
| 2025/06/27 | 954 | 954 | 953 | 953 | 500 |
| 2025/06/26 | 949 | 950 | 949 | 950 | 200 |
| 2025/06/25 | 956 | 956 | 956 | 956 | 500 |
| 2025/06/24 | 959 | 959 | 955 | 955 | 2,800 |
| 2025/06/23 | 959 | 959 | 950 | 950 | 2,500 |
| 2025/06/20 | 951 | 951 | 951 | 951 | 100 |
| 2025/06/19 | 951 | 951 | 951 | 951 | 800 |
| 2025/06/18 | 954 | 954 | 954 | 954 | 600 |
| 2025/06/17 | 960 | 960 | 958 | 958 | 1,600 |
| 2025/06/16 | 952 | 956 | 952 | 956 | 1,700 |
| 2025/06/13 | 955 | 960 | 950 | 950 | 1,900 |
| 2025/06/12 | 950 | 955 | 950 | 955 | 1,300 |
| 2025/06/11 | 948 | 953 | 943 | 953 | 1,500 |
| 2025/06/10 | 944 | 950 | 942 | 948 | 1,900 |
| 2025/06/09 | 965 | 965 | 944 | 944 | 4,300 |
| 2025/06/06 | 960 | 965 | 960 | 965 | 600 |
| 2025/06/05 | 975 | 975 | 954 | 964 | 3,700 |
| 2025/06/04 | 962 | 979 | 962 | 979 | 2,500 |
| 2025/06/03 | 975 | 975 | 962 | 962 | 2,700 |
| 2025/06/02 | 976 | 979 | 975 | 975 | 1,900 |
| 2025/05/30 | 970 | 975 | 969 | 974 | 4,200 |
| 2025/05/29 | 967 | 970 | 961 | 969 | 3,400 |
| 2025/05/28 | 960 | 966 | 960 | 966 | 300 |
| 2025/05/27 | 963 | 967 | 954 | 954 | 1,800 |
| 2025/05/26 | 960 | 966 | 960 | 963 | 2,200 |
| 2025/05/23 | 960 | 960 | 960 | 960 | 2,300 |
| 2025/05/22 | 960 | 960 | 954 | 954 | 600 |
| 2025/05/21 | 963 | 965 | 960 | 960 | 1,700 |
| 2025/05/20 | 947 | 950 | 947 | 950 | 1,200 |
| 2025/05/19 | 963 | 970 | 960 | 960 | 3,700 |
| 2025/05/16 | 950 | 957 | 950 | 956 | 4,500 |
| 2025/05/15 | 948 | 952 | 947 | 952 | 6,200 |
| 2025/05/14 | 949 | 949 | 942 | 944 | 2,700 |
| 2025/05/13 | 940 | 948 | 940 | 948 | 300 |
| 2025/05/12 | 937 | 939 | 931 | 939 | 3,000 |
| 2025/05/09 | 942 | 943 | 941 | 943 | 1,000 |
| 2025/05/08 | 940 | 940 | 936 | 936 | 1,300 |
| 2025/05/07 | 937 | 938 | 932 | 935 | 2,200 |
| 2025/05/02 | 931 | 935 | 931 | 931 | 500 |
| 2025/05/01 | 939 | 939 | 926 | 931 | 1,500 |
| 2025/04/30 | 939 | 939 | 939 | 939 | 100 |
| 2025/04/28 | 940 | 940 | 932 | 939 | 900 |
| 2025/04/25 | 940 | 940 | 940 | 940 | 1,800 |
| 2025/04/24 | 931 | 931 | 930 | 930 | 200 |
| 2025/04/23 | 925 | 931 | 925 | 931 | 300 |
| 2025/04/22 | 924 | 926 | 924 | 925 | 2,300 |
| 2025/04/21 | 931 | 939 | 931 | 939 | 1,700 |
| 2025/04/18 | 932 | 932 | 932 | 932 | 800 |
| 2025/04/17 | 930 | 932 | 930 | 932 | 1,500 |
| 2025/04/16 | 940 | 940 | 931 | 931 | 1,200 |
| 2025/04/15 | 926 | 931 | 926 | 931 | 1,800 |
| 2025/04/14 | 923 | 923 | 910 | 920 | 1,500 |
| 2025/04/11 | 920 | 923 | 911 | 923 | 700 |
| 2025/04/10 | 922 | 923 | 915 | 923 | 2,000 |
| 2025/04/09 | 921 | 923 | 908 | 908 | 2,200 |
| 2025/04/08 | 892 | 930 | 892 | 904 | 5,100 |
| 2025/04/07 | 899 | 899 | 890 | 892 | 2,700 |
| 2025/04/04 | 911 | 914 | 907 | 908 | 1,800 |
| 2025/04/03 | 930 | 930 | 911 | 911 | 1,100 |
| 2025/04/02 | 923 | 940 | 916 | 940 | 2,400 |
| 2025/04/01 | 916 | 916 | 915 | 915 | 300 |
| 2025/03/31 | 915 | 946 | 915 | 916 | 3,100 |
| 2025/03/28 | 905 | 915 | 905 | 915 | 1,000 |
| 2025/03/27 | 914 | 914 | 904 | 904 | 900 |
| 2025/03/26 | 910 | 910 | 905 | 905 | 3,400 |
| 2025/03/25 | 918 | 920 | 906 | 906 | 2,600 |
| 2025/03/24 | 915 | 920 | 915 | 918 | 3,900 |
| 2025/03/21 | 939 | 939 | 911 | 911 | 5,800 |
| 2025/03/19 | 937 | 939 | 926 | 927 | 2,800 |
| 2025/03/18 | 939 | 939 | 939 | 939 | 900 |
| 2025/03/17 | 930 | 940 | 923 | 929 | 3,500 |
| 2025/03/14 | 920 | 926 | 916 | 916 | 5,500 |
| 2025/03/13 | 915 | 918 | 908 | 918 | 5,800 |
| 2025/03/12 | 910 | 911 | 901 | 901 | 2,800 |
| 2025/03/11 | 905 | 910 | 903 | 910 | 2,600 |
| 2025/03/10 | 900 | 903 | 900 | 903 | 2,500 |
| 2025/03/07 | 891 | 905 | 890 | 903 | 7,000 |
| 2025/03/06 | 893 | 895 | 891 | 891 | 2,400 |
| 2025/03/05 | 892 | 893 | 890 | 893 | 6,100 |
| 2025/03/04 | 898 | 898 | 892 | 894 | 1,600 |
| 2025/03/03 | 896 | 899 | 896 | 898 | 1,200 |
| 2025/02/28 | 896 | 896 | 891 | 895 | 1,900 |
| 2025/02/27 | 894 | 895 | 894 | 895 | 800 |
| 2025/02/26 | 891 | 894 | 891 | 893 | 1,200 |
| 2025/02/25 | 899 | 899 | 891 | 892 | 2,900 |
| 2025/02/21 | 896 | 896 | 896 | 896 | 300 |
| 2025/02/20 | 896 | 896 | 896 | 896 | 200 |
| 2025/02/19 | 896 | 896 | 896 | 896 | 300 |
| 2025/02/18 | 897 | 897 | 894 | 894 | 1,400 |
| 2025/02/17 | 898 | 898 | 893 | 895 | 1,900 |
| 2025/02/14 | 903 | 903 | 893 | 896 | 7,400 |
| 2025/02/13 | 904 | 904 | 900 | 903 | 1,900 |
| 2025/02/12 | 899 | 901 | 897 | 900 | 2,500 |
| 2025/02/10 | 900 | 900 | 895 | 895 | 2,300 |
| 2025/02/07 | 900 | 900 | 897 | 899 | 1,000 |
| 2025/02/06 | 903 | 907 | 896 | 900 | 2,900 |
| 2025/02/05 | 897 | 900 | 894 | 900 | 8,100 |
| 2025/02/04 | 896 | 897 | 896 | 897 | 500 |
| 2025/02/03 | 901 | 901 | 896 | 896 | 4,800 |
| 2025/01/31 | 898 | 900 | 898 | 900 | 300 |
| 2025/01/30 | 898 | 898 | 898 | 898 | 600 |
| 2025/01/29 | 900 | 901 | 897 | 900 | 800 |
| 2025/01/28 | 900 | 901 | 900 | 900 | 3,300 |
| 2025/01/27 | 902 | 902 | 899 | 900 | 1,400 |
| 2025/01/24 | 901 | 901 | 898 | 901 | 4,200 |
| 2025/01/23 | 900 | 901 | 898 | 901 | 3,600 |
| 2025/01/22 | 897 | 901 | 897 | 901 | 2,300 |
| 2025/01/21 | 901 | 901 | 901 | 901 | 300 |
| 2025/01/20 | 896 | 900 | 895 | 900 | 3,200 |
| 2025/01/17 | 903 | 903 | 895 | 900 | 5,100 |
| 2025/01/16 | 902 | 902 | 902 | 902 | 3,000 |
| 2025/01/15 | 903 | 903 | 898 | 902 | 11,300 |
| 2025/01/14 | 905 | 905 | 900 | 901 | 2,800 |
| 2025/01/10 | 920 | 920 | 904 | 905 | 2,300 |
| 2025/01/09 | 907 | 911 | 907 | 907 | 2,300 |
| 2025/01/08 | 910 | 910 | 907 | 907 | 800 |
| 2025/01/07 | 907 | 919 | 907 | 908 | 1,400 |
| 2025/01/06 | 905 | 910 | 903 | 905 | 1,200 |
| 2024/12/30 | 913 | 913 | 903 | 905 | 400 |
| 2024/12/27 | 904 | 904 | 902 | 902 | 3,100 |
| 2024/12/26 | 903 | 905 | 902 | 903 | 1,600 |
| 2024/12/25 | 913 | 920 | 903 | 903 | 4,900 |
| 2024/12/24 | 906 | 906 | 905 | 905 | 400 |
| 2024/12/23 | 902 | 906 | 902 | 906 | 3,800 |
| 2024/12/20 | 900 | 905 | 895 | 895 | 3,100 |
| 2024/12/19 | 900 | 900 | 900 | 900 | 1,300 |
| 2024/12/18 | 905 | 906 | 900 | 906 | 3,800 |
| 2024/12/17 | 906 | 906 | 901 | 901 | 1,700 |
| 2024/12/16 | 905 | 906 | 901 | 906 | 10,500 |
| 2024/12/13 | 904 | 905 | 897 | 905 | 5,100 |
| 2024/12/12 | 903 | 903 | 900 | 903 | 2,300 |
| 2024/12/11 | 895 | 904 | 895 | 902 | 2,400 |
| 2024/12/10 | 902 | 902 | 900 | 900 | 3,100 |
| 2024/12/09 | 900 | 908 | 899 | 902 | 5,800 |
| 2024/12/06 | 910 | 910 | 910 | 910 | 2,000 |
| 2024/12/05 | 899 | 901 | 899 | 900 | 600 |
| 2024/12/04 | 900 | 907 | 899 | 899 | 3,800 |
| 2024/12/03 | 901 | 906 | 900 | 905 | 6,000 |
| 2024/12/02 | 907 | 907 | 901 | 901 | 500 |
| 2024/11/29 | 903 | 905 | 900 | 905 | 1,300 |
| 2024/11/28 | 905 | 905 | 896 | 902 | 3,800 |
| 2024/11/27 | 894 | 902 | 894 | 900 | 800 |
| 2024/11/26 | 902 | 905 | 902 | 902 | 3,300 |
| 2024/11/25 | 904 | 904 | 894 | 902 | 3,500 |
| 2024/11/22 | 905 | 905 | 902 | 902 | 700 |
| 2024/11/20 | 909 | 909 | 904 | 904 | 1,700 |
| 2024/11/19 | 911 | 911 | 908 | 909 | 1,900 |
| 2024/11/18 | 905 | 905 | 904 | 905 | 1,200 |
| 2024/11/15 | 900 | 905 | 900 | 905 | 2,000 |
| 2024/11/14 | 915 | 915 | 895 | 897 | 9,000 |
| 2024/11/13 | 903 | 920 | 903 | 920 | 5,600 |
| 2024/11/12 | 903 | 904 | 903 | 904 | 700 |
| 2024/11/11 | 901 | 904 | 899 | 902 | 6,600 |
| 2024/11/08 | 901 | 903 | 900 | 903 | 3,100 |
| 2024/11/07 | 903 | 903 | 901 | 901 | 2,400 |
| 2024/11/06 | 900 | 905 | 899 | 903 | 4,800 |
| 2024/11/05 | 905 | 905 | 900 | 900 | 2,100 |
| 2024/11/01 | 911 | 911 | 910 | 910 | 300 |
| 2024/10/31 | 910 | 911 | 903 | 911 | 2,300 |
| 2024/10/30 | 911 | 911 | 909 | 910 | 1,900 |
| 2024/10/29 | 895 | 907 | 895 | 907 | 2,400 |
| 2024/10/28 | 892 | 895 | 892 | 895 | 3,900 |
| 2024/10/25 | 914 | 914 | 901 | 901 | 2,800 |
| 2024/10/24 | 912 | 912 | 909 | 909 | 400 |
| 2024/10/23 | 915 | 915 | 902 | 913 | 2,700 |
| 2024/10/22 | 923 | 923 | 923 | 923 | 200 |
| 2024/10/21 | 924 | 924 | 924 | 924 | 100 |
| 2024/10/18 | 924 | 925 | 924 | 924 | 1,200 |
| 2024/10/17 | 926 | 926 | 919 | 919 | 1,300 |
| 2024/10/16 | 910 | 920 | 910 | 911 | 1,800 |
| 2024/10/15 | 923 | 923 | 908 | 910 | 3,100 |
| 2024/10/11 | 914 | 919 | 913 | 919 | 1,500 |
| 2024/10/10 | 907 | 914 | 905 | 914 | 2,100 |
| 2024/10/09 | 901 | 906 | 900 | 905 | 4,400 |