銚子丸(3075)の株価時系列情報
銚子丸(3075)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,993 | 1,993 | 1,905 | 1,943 | 29,200 |
| 2024/04/18 | 1,955 | 1,989 | 1,931 | 1,984 | 18,000 |
| 2024/04/17 | 2,011 | 2,011 | 1,960 | 1,960 | 35,300 |
| 2024/04/16 | 2,059 | 2,066 | 1,985 | 2,011 | 58,700 |
| 2024/04/15 | 2,107 | 2,107 | 2,055 | 2,092 | 32,500 |
| 2024/04/12 | 2,150 | 2,150 | 2,110 | 2,125 | 17,700 |
| 2024/04/11 | 2,158 | 2,159 | 2,102 | 2,119 | 27,600 |
| 2024/04/10 | 2,126 | 2,176 | 2,126 | 2,159 | 31,600 |
| 2024/04/09 | 2,129 | 2,146 | 2,089 | 2,124 | 36,000 |
| 2024/04/08 | 2,056 | 2,128 | 2,056 | 2,128 | 36,400 |
| 2024/04/05 | 2,060 | 2,090 | 2,034 | 2,055 | 30,600 |
| 2024/04/04 | 2,026 | 2,075 | 2,012 | 2,060 | 26,500 |
| 2024/04/03 | 2,013 | 2,047 | 2,009 | 2,029 | 28,600 |
| 2024/04/02 | 2,052 | 2,059 | 1,996 | 2,015 | 52,800 |
| 2024/04/01 | 2,129 | 2,135 | 2,047 | 2,052 | 60,100 |
| 2024/03/29 | 2,101 | 2,150 | 2,053 | 2,083 | 152,200 |
| 2024/03/28 | 2,033 | 2,066 | 2,010 | 2,034 | 79,900 |
| 2024/03/27 | 2,013 | 2,050 | 1,999 | 2,037 | 47,500 |
| 2024/03/26 | 2,037 | 2,050 | 2,000 | 2,013 | 42,300 |
| 2024/03/25 | 2,015 | 2,054 | 2,015 | 2,038 | 40,400 |
| 2024/03/22 | 1,991 | 2,017 | 1,965 | 2,003 | 29,000 |
| 2024/03/21 | 1,958 | 1,990 | 1,920 | 1,973 | 53,500 |
| 2024/03/19 | 1,888 | 1,933 | 1,872 | 1,931 | 26,200 |
| 2024/03/18 | 1,851 | 1,885 | 1,839 | 1,877 | 14,500 |
| 2024/03/15 | 1,845 | 1,845 | 1,810 | 1,838 | 11,100 |
| 2024/03/14 | 1,819 | 1,841 | 1,790 | 1,837 | 13,100 |
| 2024/03/13 | 1,870 | 1,870 | 1,804 | 1,817 | 15,800 |
| 2024/03/12 | 1,835 | 1,854 | 1,810 | 1,854 | 22,400 |
| 2024/03/11 | 1,870 | 1,878 | 1,825 | 1,830 | 27,100 |
| 2024/03/08 | 1,873 | 1,928 | 1,852 | 1,891 | 25,400 |
| 2024/03/07 | 1,868 | 1,937 | 1,855 | 1,860 | 34,900 |
| 2024/03/06 | 1,863 | 1,870 | 1,851 | 1,856 | 22,900 |
| 2024/03/05 | 1,872 | 1,885 | 1,837 | 1,885 | 32,300 |
| 2024/03/04 | 1,866 | 1,896 | 1,850 | 1,889 | 33,000 |
| 2024/03/01 | 1,900 | 1,900 | 1,824 | 1,838 | 39,100 |
| 2024/02/29 | 1,870 | 1,919 | 1,866 | 1,887 | 30,600 |
| 2024/02/28 | 1,899 | 1,906 | 1,867 | 1,867 | 25,600 |
| 2024/02/27 | 1,835 | 1,890 | 1,835 | 1,873 | 40,700 |
| 2024/02/26 | 1,751 | 1,845 | 1,751 | 1,827 | 83,200 |
| 2024/02/22 | 1,729 | 1,750 | 1,701 | 1,750 | 57,600 |
| 2024/02/21 | 1,727 | 1,740 | 1,715 | 1,719 | 25,500 |
| 2024/02/20 | 1,712 | 1,730 | 1,698 | 1,714 | 30,700 |
| 2024/02/19 | 1,665 | 1,735 | 1,665 | 1,712 | 47,200 |
| 2024/02/16 | 1,628 | 1,635 | 1,614 | 1,625 | 19,100 |
| 2024/02/15 | 1,647 | 1,647 | 1,595 | 1,613 | 24,000 |
| 2024/02/14 | 1,617 | 1,630 | 1,609 | 1,626 | 31,700 |
| 2024/02/13 | 1,652 | 1,652 | 1,613 | 1,628 | 45,100 |
| 2024/02/09 | 1,664 | 1,680 | 1,650 | 1,651 | 23,500 |
| 2024/02/08 | 1,655 | 1,663 | 1,630 | 1,647 | 29,500 |
| 2024/02/07 | 1,678 | 1,686 | 1,657 | 1,661 | 17,900 |
| 2024/02/06 | 1,695 | 1,712 | 1,675 | 1,685 | 21,600 |
| 2024/02/05 | 1,706 | 1,708 | 1,684 | 1,700 | 17,400 |
| 2024/02/02 | 1,720 | 1,730 | 1,700 | 1,710 | 28,100 |
| 2024/02/01 | 1,705 | 1,720 | 1,698 | 1,720 | 22,700 |
| 2024/01/31 | 1,655 | 1,714 | 1,650 | 1,705 | 49,700 |
| 2024/01/30 | 1,648 | 1,660 | 1,631 | 1,652 | 34,800 |
| 2024/01/29 | 1,641 | 1,648 | 1,622 | 1,648 | 30,400 |
| 2024/01/26 | 1,645 | 1,665 | 1,622 | 1,635 | 35,900 |
| 2024/01/25 | 1,682 | 1,682 | 1,645 | 1,645 | 49,400 |
| 2024/01/24 | 1,687 | 1,702 | 1,672 | 1,690 | 27,500 |
| 2024/01/23 | 1,753 | 1,753 | 1,696 | 1,701 | 55,100 |
| 2024/01/22 | 1,741 | 1,771 | 1,732 | 1,745 | 22,500 |
| 2024/01/19 | 1,760 | 1,781 | 1,730 | 1,750 | 51,100 |
| 2024/01/18 | 1,735 | 1,787 | 1,720 | 1,758 | 78,700 |
| 2024/01/17 | 1,615 | 1,725 | 1,613 | 1,720 | 146,000 |
| 2024/01/16 | 1,636 | 1,649 | 1,595 | 1,595 | 35,800 |
| 2024/01/15 | 1,610 | 1,668 | 1,610 | 1,630 | 68,900 |
| 2024/01/12 | 1,587 | 1,621 | 1,587 | 1,606 | 51,300 |
| 2024/01/11 | 1,627 | 1,629 | 1,575 | 1,589 | 80,100 |
| 2024/01/10 | 1,625 | 1,648 | 1,613 | 1,619 | 57,500 |
| 2024/01/09 | 1,653 | 1,668 | 1,609 | 1,620 | 69,200 |
| 2024/01/05 | 1,677 | 1,683 | 1,616 | 1,640 | 90,500 |
| 2024/01/04 | 1,652 | 1,715 | 1,640 | 1,667 | 189,400 |
| 2023/12/29 | 1,615 | 1,648 | 1,580 | 1,612 | 373,400 |
| 2023/12/28 | 1,721 | 1,772 | 1,705 | 1,752 | 157,100 |
| 2023/12/27 | 1,703 | 1,711 | 1,613 | 1,708 | 85,500 |
| 2023/12/26 | 1,684 | 1,741 | 1,680 | 1,697 | 56,100 |
| 2023/12/25 | 1,654 | 1,691 | 1,650 | 1,690 | 21,000 |
| 2023/12/22 | 1,635 | 1,670 | 1,635 | 1,646 | 20,600 |
| 2023/12/21 | 1,657 | 1,664 | 1,627 | 1,646 | 21,100 |
| 2023/12/20 | 1,640 | 1,694 | 1,640 | 1,675 | 33,500 |
| 2023/12/19 | 1,647 | 1,650 | 1,627 | 1,641 | 16,100 |
| 2023/12/18 | 1,650 | 1,657 | 1,615 | 1,646 | 31,400 |
| 2023/12/15 | 1,600 | 1,642 | 1,590 | 1,622 | 23,600 |
| 2023/12/14 | 1,631 | 1,646 | 1,571 | 1,600 | 42,200 |
| 2023/12/13 | 1,589 | 1,664 | 1,585 | 1,635 | 116,000 |
| 2023/12/12 | 1,504 | 1,580 | 1,504 | 1,549 | 49,500 |
| 2023/12/11 | 1,475 | 1,505 | 1,475 | 1,504 | 17,700 |
| 2023/12/08 | 1,481 | 1,496 | 1,475 | 1,475 | 10,900 |
| 2023/12/07 | 1,499 | 1,502 | 1,484 | 1,484 | 10,800 |
| 2023/12/06 | 1,490 | 1,505 | 1,490 | 1,499 | 8,100 |
| 2023/12/05 | 1,500 | 1,502 | 1,477 | 1,491 | 16,600 |
| 2023/12/04 | 1,511 | 1,528 | 1,496 | 1,501 | 16,900 |
| 2023/12/01 | 1,511 | 1,541 | 1,503 | 1,522 | 28,500 |
| 2023/11/30 | 1,480 | 1,512 | 1,480 | 1,512 | 24,900 |
| 2023/11/29 | 1,500 | 1,506 | 1,468 | 1,490 | 32,600 |
| 2023/11/28 | 1,498 | 1,529 | 1,480 | 1,515 | 46,700 |
| 2023/11/27 | 1,496 | 1,510 | 1,479 | 1,506 | 30,100 |
| 2023/11/24 | 1,467 | 1,515 | 1,467 | 1,496 | 53,000 |
| 2023/11/22 | 1,463 | 1,490 | 1,463 | 1,472 | 23,100 |
| 2023/11/21 | 1,434 | 1,472 | 1,431 | 1,472 | 41,900 |
| 2023/11/20 | 1,415 | 1,435 | 1,415 | 1,432 | 19,700 |
| 2023/11/17 | 1,404 | 1,430 | 1,404 | 1,421 | 25,400 |
| 2023/11/16 | 1,415 | 1,447 | 1,407 | 1,407 | 33,000 |
| 2023/11/15 | 1,426 | 1,445 | 1,416 | 1,425 | 36,400 |
| 2023/11/14 | 1,400 | 1,452 | 1,400 | 1,433 | 75,100 |
| 2023/11/13 | 1,481 | 1,496 | 1,460 | 1,468 | 72,000 |
| 2023/11/10 | 1,480 | 1,483 | 1,441 | 1,476 | 52,500 |
| 2023/11/09 | 1,505 | 1,508 | 1,480 | 1,487 | 35,500 |
| 2023/11/08 | 1,550 | 1,550 | 1,488 | 1,510 | 51,200 |
| 2023/11/07 | 1,517 | 1,555 | 1,515 | 1,549 | 36,900 |
| 2023/11/06 | 1,525 | 1,528 | 1,502 | 1,517 | 36,100 |
| 2023/11/02 | 1,545 | 1,546 | 1,520 | 1,520 | 27,300 |
| 2023/11/01 | 1,508 | 1,538 | 1,501 | 1,529 | 29,600 |
| 2023/10/31 | 1,457 | 1,509 | 1,457 | 1,505 | 19,700 |
| 2023/10/30 | 1,510 | 1,515 | 1,466 | 1,468 | 31,900 |
| 2023/10/27 | 1,456 | 1,514 | 1,456 | 1,514 | 24,800 |
| 2023/10/26 | 1,469 | 1,473 | 1,407 | 1,467 | 16,800 |
| 2023/10/25 | 1,433 | 1,476 | 1,421 | 1,474 | 31,200 |
| 2023/10/24 | 1,427 | 1,441 | 1,380 | 1,425 | 27,400 |
| 2023/10/23 | 1,429 | 1,432 | 1,412 | 1,427 | 10,100 |
| 2023/10/20 | 1,450 | 1,456 | 1,419 | 1,429 | 31,300 |
| 2023/10/19 | 1,450 | 1,465 | 1,445 | 1,445 | 15,100 |
| 2023/10/18 | 1,455 | 1,472 | 1,444 | 1,465 | 12,000 |
| 2023/10/17 | 1,460 | 1,477 | 1,439 | 1,455 | 18,700 |
| 2023/10/16 | 1,471 | 1,491 | 1,450 | 1,456 | 31,900 |
| 2023/10/13 | 1,546 | 1,559 | 1,485 | 1,491 | 32,300 |
| 2023/10/12 | 1,484 | 1,536 | 1,477 | 1,534 | 20,000 |
| 2023/10/11 | 1,530 | 1,549 | 1,473 | 1,484 | 31,400 |
| 2023/10/10 | 1,579 | 1,586 | 1,500 | 1,531 | 44,800 |
| 2023/10/06 | 1,488 | 1,553 | 1,488 | 1,550 | 42,400 |
| 2023/10/05 | 1,432 | 1,494 | 1,428 | 1,487 | 34,800 |
| 2023/10/04 | 1,402 | 1,414 | 1,350 | 1,393 | 69,000 |
| 2023/10/03 | 1,462 | 1,486 | 1,436 | 1,440 | 34,200 |
| 2023/10/02 | 1,428 | 1,520 | 1,407 | 1,492 | 97,200 |
| 2023/09/29 | 1,560 | 1,677 | 1,425 | 1,448 | 498,300 |
| 2023/09/28 | 1,380 | 1,487 | 1,377 | 1,487 | 51,400 |
| 2023/09/27 | 1,346 | 1,389 | 1,342 | 1,389 | 42,100 |
| 2023/09/26 | 1,348 | 1,348 | 1,335 | 1,346 | 12,100 |
| 2023/09/25 | 1,338 | 1,349 | 1,328 | 1,348 | 20,400 |
| 2023/09/22 | 1,327 | 1,339 | 1,320 | 1,338 | 7,400 |
| 2023/09/21 | 1,326 | 1,330 | 1,320 | 1,327 | 5,900 |
| 2023/09/20 | 1,319 | 1,326 | 1,316 | 1,326 | 5,200 |
| 2023/09/19 | 1,339 | 1,339 | 1,314 | 1,316 | 12,000 |
| 2023/09/15 | 1,345 | 1,350 | 1,326 | 1,339 | 17,600 |
| 2023/09/14 | 1,330 | 1,349 | 1,330 | 1,344 | 17,300 |
| 2023/09/13 | 1,312 | 1,328 | 1,312 | 1,321 | 16,100 |
| 2023/09/12 | 1,314 | 1,319 | 1,306 | 1,312 | 11,900 |
| 2023/09/11 | 1,314 | 1,317 | 1,302 | 1,307 | 8,500 |
| 2023/09/08 | 1,315 | 1,316 | 1,295 | 1,299 | 5,400 |
| 2023/09/07 | 1,304 | 1,316 | 1,297 | 1,315 | 10,600 |
| 2023/09/06 | 1,292 | 1,321 | 1,292 | 1,306 | 11,900 |
| 2023/09/05 | 1,312 | 1,316 | 1,283 | 1,289 | 19,100 |
| 2023/09/04 | 1,311 | 1,322 | 1,308 | 1,317 | 14,600 |
| 2023/09/01 | 1,280 | 1,318 | 1,280 | 1,310 | 20,500 |
| 2023/08/31 | 1,274 | 1,285 | 1,265 | 1,275 | 12,300 |
| 2023/08/30 | 1,250 | 1,287 | 1,250 | 1,274 | 20,600 |
| 2023/08/29 | 1,247 | 1,250 | 1,232 | 1,250 | 16,300 |
| 2023/08/28 | 1,243 | 1,247 | 1,243 | 1,247 | 8,600 |
| 2023/08/25 | 1,234 | 1,244 | 1,231 | 1,242 | 21,900 |
| 2023/08/24 | 1,236 | 1,236 | 1,228 | 1,230 | 9,200 |
| 2023/08/23 | 1,229 | 1,237 | 1,226 | 1,237 | 12,700 |
| 2023/08/22 | 1,220 | 1,230 | 1,220 | 1,223 | 6,800 |
| 2023/08/21 | 1,225 | 1,225 | 1,216 | 1,217 | 4,400 |
| 2023/08/18 | 1,229 | 1,229 | 1,217 | 1,217 | 7,300 |
| 2023/08/17 | 1,231 | 1,232 | 1,220 | 1,228 | 7,200 |
| 2023/08/16 | 1,222 | 1,230 | 1,222 | 1,230 | 10,000 |
| 2023/08/15 | 1,226 | 1,230 | 1,222 | 1,230 | 8,900 |
| 2023/08/14 | 1,222 | 1,225 | 1,221 | 1,225 | 6,500 |
| 2023/08/10 | 1,213 | 1,222 | 1,211 | 1,222 | 5,800 |
| 2023/08/09 | 1,214 | 1,222 | 1,214 | 1,220 | 3,300 |
| 2023/08/08 | 1,220 | 1,225 | 1,216 | 1,216 | 2,800 |
| 2023/08/07 | 1,217 | 1,223 | 1,217 | 1,223 | 7,400 |
| 2023/08/04 | 1,217 | 1,218 | 1,206 | 1,218 | 7,100 |
| 2023/08/03 | 1,203 | 1,218 | 1,203 | 1,218 | 5,700 |
| 2023/08/02 | 1,220 | 1,220 | 1,215 | 1,215 | 3,400 |
| 2023/08/01 | 1,223 | 1,223 | 1,215 | 1,220 | 9,300 |
| 2023/07/31 | 1,220 | 1,225 | 1,213 | 1,217 | 10,200 |
| 2023/07/28 | 1,216 | 1,216 | 1,210 | 1,214 | 4,100 |
| 2023/07/27 | 1,205 | 1,216 | 1,203 | 1,216 | 8,300 |
| 2023/07/26 | 1,201 | 1,207 | 1,201 | 1,205 | 2,500 |
| 2023/07/25 | 1,208 | 1,216 | 1,202 | 1,203 | 8,400 |
| 2023/07/24 | 1,206 | 1,207 | 1,200 | 1,203 | 7,300 |
| 2023/07/21 | 1,198 | 1,207 | 1,198 | 1,203 | 6,800 |
| 2023/07/20 | 1,200 | 1,213 | 1,200 | 1,202 | 8,800 |
| 2023/07/19 | 1,190 | 1,206 | 1,190 | 1,198 | 10,900 |
| 2023/07/18 | 1,187 | 1,188 | 1,185 | 1,188 | 3,600 |
| 2023/07/14 | 1,186 | 1,190 | 1,184 | 1,187 | 3,200 |
| 2023/07/13 | 1,183 | 1,190 | 1,179 | 1,186 | 10,700 |
| 2023/07/12 | 1,178 | 1,183 | 1,177 | 1,183 | 4,600 |
| 2023/07/11 | 1,174 | 1,184 | 1,174 | 1,178 | 9,100 |
| 2023/07/10 | 1,172 | 1,183 | 1,172 | 1,180 | 3,800 |
| 2023/07/07 | 1,181 | 1,181 | 1,170 | 1,172 | 22,600 |
| 2023/07/06 | 1,180 | 1,183 | 1,178 | 1,178 | 7,900 |
| 2023/07/05 | 1,183 | 1,186 | 1,180 | 1,180 | 8,300 |
| 2023/07/04 | 1,192 | 1,192 | 1,178 | 1,182 | 16,400 |
| 2023/07/03 | 1,201 | 1,209 | 1,171 | 1,182 | 32,300 |
| 2023/06/30 | 1,171 | 1,222 | 1,163 | 1,185 | 103,100 |
| 2023/06/29 | 1,214 | 1,232 | 1,207 | 1,228 | 68,500 |
| 2023/06/28 | 1,195 | 1,207 | 1,193 | 1,207 | 25,200 |