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 |
|---|---|---|---|---|---|
| 2026/08/18 | 1,695 | 1,700 | 1,692 | 1,693 | 8,800 |
| 2026/08/17 | 1,709 | 1,709 | 1,695 | 1,695 | 5,800 |
| 2026/08/14 | 1,710 | 1,710 | 1,695 | 1,703 | 5,800 |
| 2026/08/13 | 1,712 | 1,712 | 1,700 | 1,711 | 8,200 |
| 2026/08/12 | 1,707 | 1,714 | 1,703 | 1,708 | 4,000 |
| 2026/08/10 | 1,717 | 1,719 | 1,700 | 1,707 | 10,600 |
| 2026/08/07 | 1,712 | 1,720 | 1,711 | 1,720 | 4,000 |
| 2026/08/06 | 1,710 | 1,718 | 1,705 | 1,712 | 2,700 |
| 2026/08/05 | 1,697 | 1,711 | 1,697 | 1,711 | 4,800 |
| 2026/08/04 | 1,697 | 1,709 | 1,696 | 1,696 | 3,500 |
| 2026/08/03 | 1,720 | 1,720 | 1,686 | 1,696 | 15,600 |
| 2026/07/31 | 1,740 | 1,740 | 1,714 | 1,722 | 6,900 |
| 2026/07/30 | 1,740 | 1,746 | 1,715 | 1,726 | 6,700 |
| 2026/07/29 | 1,750 | 1,750 | 1,739 | 1,739 | 10,300 |
| 2026/07/28 | 1,711 | 1,747 | 1,711 | 1,747 | 16,100 |
| 2026/07/27 | 1,714 | 1,715 | 1,701 | 1,712 | 8,800 |
| 2026/07/24 | 1,706 | 1,707 | 1,700 | 1,705 | 5,500 |
| 2026/07/23 | 1,705 | 1,705 | 1,699 | 1,703 | 2,800 |
| 2026/07/22 | 1,704 | 1,708 | 1,699 | 1,701 | 7,300 |
| 2026/07/21 | 1,696 | 1,700 | 1,693 | 1,700 | 9,300 |
| 2026/07/17 | 1,695 | 1,695 | 1,685 | 1,693 | 7,600 |
| 2026/07/16 | 1,697 | 1,699 | 1,683 | 1,695 | 7,000 |
| 2026/07/15 | 1,701 | 1,709 | 1,686 | 1,697 | 11,300 |
| 2026/07/14 | 1,700 | 1,710 | 1,682 | 1,696 | 37,700 |
| 2026/07/13 | 1,653 | 1,666 | 1,652 | 1,666 | 10,000 |
| 2026/07/10 | 1,650 | 1,665 | 1,650 | 1,665 | 4,600 |
| 2026/07/09 | 1,652 | 1,664 | 1,650 | 1,650 | 7,100 |
| 2026/07/08 | 1,658 | 1,659 | 1,655 | 1,657 | 4,400 |
| 2026/07/07 | 1,655 | 1,659 | 1,652 | 1,658 | 4,200 |
| 2026/07/06 | 1,641 | 1,652 | 1,640 | 1,652 | 6,800 |
| 2026/07/03 | 1,656 | 1,656 | 1,640 | 1,647 | 4,800 |
| 2026/07/02 | 1,652 | 1,657 | 1,648 | 1,656 | 3,300 |
| 2026/07/01 | 1,660 | 1,660 | 1,650 | 1,652 | 4,200 |
| 2026/06/30 | 1,645 | 1,655 | 1,640 | 1,650 | 4,800 |
| 2026/06/29 | 1,633 | 1,654 | 1,633 | 1,644 | 8,200 |
| 2026/06/26 | 1,629 | 1,633 | 1,618 | 1,633 | 4,800 |
| 2026/06/25 | 1,625 | 1,625 | 1,620 | 1,625 | 3,600 |
| 2026/06/24 | 1,625 | 1,626 | 1,619 | 1,621 | 3,800 |
| 2026/06/23 | 1,620 | 1,623 | 1,619 | 1,620 | 2,900 |
| 2026/06/22 | 1,615 | 1,618 | 1,613 | 1,618 | 3,200 |
| 2026/06/19 | 1,615 | 1,616 | 1,615 | 1,615 | 1,700 |
| 2026/06/18 | 1,606 | 1,616 | 1,606 | 1,615 | 4,900 |
| 2026/06/17 | 1,605 | 1,608 | 1,601 | 1,605 | 3,100 |
| 2026/06/16 | 1,614 | 1,614 | 1,603 | 1,605 | 2,600 |
| 2026/06/15 | 1,614 | 1,614 | 1,608 | 1,608 | 1,200 |
| 2026/06/12 | 1,609 | 1,610 | 1,605 | 1,606 | 2,600 |
| 2026/06/11 | 1,607 | 1,609 | 1,600 | 1,606 | 2,300 |
| 2026/06/10 | 1,600 | 1,606 | 1,599 | 1,606 | 5,800 |
| 2026/06/09 | 1,605 | 1,605 | 1,599 | 1,604 | 3,400 |
| 2026/06/08 | 1,600 | 1,601 | 1,597 | 1,599 | 4,700 |
| 2026/06/05 | 1,595 | 1,604 | 1,595 | 1,600 | 4,400 |
| 2026/06/04 | 1,600 | 1,600 | 1,596 | 1,599 | 1,400 |
| 2026/06/03 | 1,603 | 1,603 | 1,596 | 1,600 | 4,100 |
| 2026/06/02 | 1,603 | 1,603 | 1,601 | 1,603 | 2,000 |
| 2026/06/01 | 1,602 | 1,605 | 1,592 | 1,598 | 6,000 |
| 2026/05/29 | 1,601 | 1,602 | 1,593 | 1,601 | 5,000 |
| 2026/05/28 | 1,603 | 1,603 | 1,591 | 1,597 | 3,200 |
| 2026/05/27 | 1,605 | 1,605 | 1,590 | 1,595 | 5,100 |
| 2026/05/26 | 1,596 | 1,600 | 1,594 | 1,599 | 2,200 |
| 2026/05/25 | 1,600 | 1,601 | 1,591 | 1,596 | 4,400 |
| 2026/05/22 | 1,591 | 1,600 | 1,580 | 1,597 | 8,600 |
| 2026/05/21 | 1,594 | 1,604 | 1,591 | 1,598 | 6,400 |
| 2026/05/20 | 1,600 | 1,604 | 1,593 | 1,594 | 9,600 |
| 2026/05/19 | 1,603 | 1,607 | 1,600 | 1,601 | 6,600 |
| 2026/05/18 | 1,604 | 1,606 | 1,603 | 1,606 | 5,800 |
| 2026/05/15 | 1,609 | 1,610 | 1,604 | 1,604 | 3,400 |
| 2026/05/14 | 1,605 | 1,611 | 1,605 | 1,606 | 4,600 |
| 2026/05/13 | 1,610 | 1,615 | 1,606 | 1,608 | 7,400 |
| 2026/05/12 | 1,615 | 1,615 | 1,607 | 1,610 | 2,000 |
| 2026/05/11 | 1,615 | 1,619 | 1,606 | 1,607 | 5,600 |
| 2026/05/08 | 1,619 | 1,620 | 1,617 | 1,617 | 2,300 |
| 2026/05/07 | 1,620 | 1,620 | 1,610 | 1,611 | 3,100 |
| 2026/05/01 | 1,606 | 1,615 | 1,606 | 1,610 | 6,600 |
| 2026/04/30 | 1,616 | 1,622 | 1,608 | 1,615 | 7,600 |
| 2026/04/28 | 1,608 | 1,616 | 1,608 | 1,616 | 3,400 |
| 2026/04/27 | 1,602 | 1,610 | 1,598 | 1,608 | 10,900 |
| 2026/04/24 | 1,602 | 1,604 | 1,592 | 1,597 | 4,300 |
| 2026/04/23 | 1,597 | 1,603 | 1,594 | 1,597 | 3,600 |
| 2026/04/22 | 1,600 | 1,603 | 1,595 | 1,597 | 7,800 |
| 2026/04/21 | 1,603 | 1,612 | 1,600 | 1,600 | 6,700 |
| 2026/04/20 | 1,604 | 1,612 | 1,603 | 1,605 | 4,400 |
| 2026/04/17 | 1,607 | 1,607 | 1,599 | 1,603 | 3,000 |
| 2026/04/16 | 1,605 | 1,607 | 1,601 | 1,601 | 2,800 |
| 2026/04/15 | 1,608 | 1,608 | 1,595 | 1,595 | 7,100 |
| 2026/04/14 | 1,600 | 1,602 | 1,590 | 1,595 | 13,200 |
| 2026/04/13 | 1,600 | 1,610 | 1,600 | 1,610 | 6,800 |
| 2026/04/10 | 1,610 | 1,610 | 1,599 | 1,605 | 2,300 |
| 2026/04/09 | 1,605 | 1,610 | 1,601 | 1,608 | 3,400 |
| 2026/04/08 | 1,601 | 1,608 | 1,596 | 1,605 | 5,600 |
| 2026/04/07 | 1,605 | 1,605 | 1,588 | 1,595 | 4,000 |
| 2026/04/06 | 1,599 | 1,600 | 1,586 | 1,598 | 4,300 |
| 2026/04/03 | 1,585 | 1,599 | 1,585 | 1,594 | 2,600 |
| 2026/03/27 | 1,611 | 1,611 | 1,580 | 1,582 | 12,100 |
| 2026/03/26 | 1,598 | 1,598 | 1,591 | 1,594 | 5,000 |
| 2026/03/25 | 1,592 | 1,600 | 1,590 | 1,590 | 9,800 |
| 2026/03/24 | 1,575 | 1,592 | 1,575 | 1,589 | 7,500 |
| 2026/03/23 | 1,593 | 1,593 | 1,555 | 1,565 | 16,500 |
| 2026/03/19 | 1,600 | 1,604 | 1,597 | 1,597 | 5,700 |
| 2026/03/18 | 1,616 | 1,616 | 1,605 | 1,606 | 6,000 |
| 2026/03/17 | 1,617 | 1,617 | 1,596 | 1,600 | 3,900 |
| 2026/03/16 | 1,616 | 1,616 | 1,585 | 1,597 | 8,200 |
| 2026/03/13 | 1,598 | 1,600 | 1,590 | 1,600 | 4,400 |
| 2026/03/12 | 1,618 | 1,618 | 1,585 | 1,601 | 6,700 |
| 2026/03/11 | 1,623 | 1,628 | 1,616 | 1,618 | 4,300 |
| 2026/03/10 | 1,609 | 1,626 | 1,599 | 1,614 | 9,800 |
| 2026/03/09 | 1,611 | 1,611 | 1,575 | 1,593 | 11,900 |
| 2026/03/06 | 1,606 | 1,611 | 1,593 | 1,611 | 11,600 |
| 2026/03/05 | 1,588 | 1,610 | 1,587 | 1,606 | 8,600 |
| 2026/03/04 | 1,570 | 1,577 | 1,560 | 1,560 | 15,900 |
| 2026/03/03 | 1,603 | 1,606 | 1,571 | 1,571 | 23,400 |
| 2026/03/02 | 1,619 | 1,619 | 1,603 | 1,603 | 16,600 |
| 2026/02/27 | 1,614 | 1,622 | 1,608 | 1,616 | 17,600 |
| 2026/02/26 | 1,628 | 1,631 | 1,602 | 1,608 | 49,300 |
| 2026/02/25 | 1,685 | 1,691 | 1,678 | 1,691 | 37,400 |
| 2026/02/24 | 1,682 | 1,683 | 1,673 | 1,678 | 22,000 |
| 2026/02/20 | 1,680 | 1,687 | 1,665 | 1,672 | 29,100 |
| 2026/02/19 | 1,665 | 1,670 | 1,665 | 1,670 | 11,300 |
| 2026/02/18 | 1,665 | 1,667 | 1,661 | 1,661 | 12,900 |
| 2026/02/17 | 1,655 | 1,664 | 1,655 | 1,661 | 9,100 |
| 2026/02/16 | 1,656 | 1,664 | 1,656 | 1,660 | 12,300 |
| 2026/02/13 | 1,661 | 1,664 | 1,656 | 1,656 | 6,200 |
| 2026/02/12 | 1,660 | 1,662 | 1,655 | 1,659 | 12,100 |
| 2026/02/10 | 1,655 | 1,659 | 1,651 | 1,655 | 6,200 |
| 2026/02/09 | 1,648 | 1,658 | 1,640 | 1,650 | 13,300 |
| 2026/02/06 | 1,649 | 1,658 | 1,640 | 1,658 | 9,800 |
| 2026/02/05 | 1,635 | 1,647 | 1,635 | 1,646 | 6,600 |
| 2026/02/04 | 1,640 | 1,640 | 1,630 | 1,635 | 4,700 |
| 2026/02/03 | 1,630 | 1,638 | 1,626 | 1,631 | 5,000 |
| 2026/02/02 | 1,625 | 1,633 | 1,625 | 1,631 | 5,600 |
| 2026/01/30 | 1,635 | 1,635 | 1,623 | 1,625 | 8,200 |
| 2026/01/29 | 1,649 | 1,649 | 1,634 | 1,636 | 6,800 |
| 2026/01/28 | 1,648 | 1,649 | 1,641 | 1,642 | 8,500 |
| 2026/01/27 | 1,650 | 1,650 | 1,634 | 1,644 | 6,100 |
| 2026/01/26 | 1,640 | 1,650 | 1,639 | 1,650 | 7,000 |
| 2026/01/23 | 1,645 | 1,650 | 1,633 | 1,649 | 9,800 |
| 2026/01/22 | 1,645 | 1,650 | 1,642 | 1,645 | 7,600 |
| 2026/01/21 | 1,645 | 1,655 | 1,645 | 1,647 | 7,200 |
| 2026/01/20 | 1,651 | 1,651 | 1,645 | 1,645 | 8,600 |
| 2026/01/19 | 1,655 | 1,655 | 1,641 | 1,641 | 8,800 |
| 2026/01/16 | 1,655 | 1,660 | 1,641 | 1,650 | 8,900 |
| 2026/01/15 | 1,650 | 1,655 | 1,640 | 1,647 | 18,100 |
| 2026/01/14 | 1,618 | 1,646 | 1,608 | 1,646 | 45,900 |
| 2026/01/13 | 1,613 | 1,619 | 1,596 | 1,606 | 19,500 |
| 2026/01/09 | 1,596 | 1,610 | 1,585 | 1,610 | 12,800 |
| 2026/01/08 | 1,590 | 1,599 | 1,577 | 1,596 | 9,300 |
| 2026/01/07 | 1,599 | 1,599 | 1,587 | 1,589 | 4,800 |
| 2026/01/06 | 1,590 | 1,599 | 1,574 | 1,595 | 11,700 |
| 2026/01/05 | 1,581 | 1,599 | 1,580 | 1,593 | 14,900 |
| 2025/12/30 | 1,565 | 1,580 | 1,565 | 1,578 | 9,900 |
| 2025/12/29 | 1,540 | 1,574 | 1,540 | 1,565 | 11,500 |
| 2025/12/26 | 1,544 | 1,555 | 1,540 | 1,547 | 15,100 |
| 2025/12/25 | 1,550 | 1,553 | 1,542 | 1,544 | 8,600 |
| 2025/12/24 | 1,547 | 1,555 | 1,547 | 1,547 | 6,100 |
| 2025/12/23 | 1,554 | 1,559 | 1,548 | 1,551 | 6,500 |
| 2025/12/22 | 1,561 | 1,570 | 1,551 | 1,554 | 5,800 |
| 2025/12/19 | 1,551 | 1,553 | 1,549 | 1,553 | 8,800 |
| 2025/12/18 | 1,550 | 1,550 | 1,549 | 1,549 | 3,100 |
| 2025/12/17 | 1,548 | 1,551 | 1,547 | 1,549 | 1,700 |
| 2025/12/16 | 1,547 | 1,550 | 1,546 | 1,547 | 3,400 |
| 2025/12/15 | 1,542 | 1,549 | 1,541 | 1,549 | 2,800 |
| 2025/12/12 | 1,547 | 1,548 | 1,541 | 1,548 | 5,400 |
| 2025/12/11 | 1,545 | 1,547 | 1,544 | 1,544 | 4,800 |
| 2025/12/10 | 1,547 | 1,548 | 1,541 | 1,545 | 4,100 |
| 2025/12/09 | 1,534 | 1,549 | 1,534 | 1,543 | 7,700 |
| 2025/12/08 | 1,534 | 1,539 | 1,524 | 1,539 | 7,800 |
| 2025/12/05 | 1,523 | 1,534 | 1,523 | 1,534 | 3,600 |
| 2025/12/04 | 1,528 | 1,532 | 1,520 | 1,523 | 6,900 |
| 2025/12/03 | 1,540 | 1,540 | 1,530 | 1,532 | 5,100 |
| 2025/12/02 | 1,535 | 1,535 | 1,527 | 1,535 | 3,800 |
| 2025/12/01 | 1,525 | 1,530 | 1,520 | 1,530 | 5,300 |
| 2025/11/28 | 1,523 | 1,527 | 1,516 | 1,524 | 6,000 |
| 2025/11/27 | 1,516 | 1,524 | 1,516 | 1,521 | 5,800 |
| 2025/11/26 | 1,522 | 1,522 | 1,516 | 1,517 | 5,500 |
| 2025/11/25 | 1,513 | 1,524 | 1,513 | 1,515 | 6,100 |
| 2025/11/21 | 1,508 | 1,516 | 1,508 | 1,513 | 4,300 |
| 2025/11/20 | 1,510 | 1,516 | 1,506 | 1,515 | 4,900 |
| 2025/11/19 | 1,515 | 1,515 | 1,506 | 1,510 | 6,100 |
| 2025/11/18 | 1,519 | 1,519 | 1,507 | 1,507 | 9,300 |
| 2025/11/17 | 1,520 | 1,524 | 1,510 | 1,511 | 7,500 |
| 2025/11/14 | 1,520 | 1,526 | 1,520 | 1,520 | 1,600 |
| 2025/11/13 | 1,527 | 1,530 | 1,520 | 1,520 | 4,200 |
| 2025/11/12 | 1,529 | 1,531 | 1,523 | 1,527 | 4,500 |
| 2025/11/11 | 1,525 | 1,528 | 1,523 | 1,528 | 4,000 |
| 2025/11/10 | 1,515 | 1,529 | 1,507 | 1,529 | 11,600 |
| 2025/11/07 | 1,512 | 1,517 | 1,506 | 1,517 | 2,500 |
| 2025/11/06 | 1,511 | 1,515 | 1,506 | 1,506 | 11,000 |
| 2025/11/05 | 1,525 | 1,525 | 1,511 | 1,511 | 5,900 |
| 2025/11/04 | 1,525 | 1,528 | 1,517 | 1,518 | 5,500 |
| 2025/10/31 | 1,536 | 1,536 | 1,524 | 1,525 | 3,600 |
| 2025/10/30 | 1,516 | 1,538 | 1,513 | 1,513 | 9,900 |
| 2025/10/29 | 1,531 | 1,534 | 1,514 | 1,514 | 10,400 |
| 2025/10/28 | 1,540 | 1,540 | 1,527 | 1,527 | 6,200 |
| 2025/10/27 | 1,520 | 1,530 | 1,520 | 1,526 | 10,600 |
| 2025/10/24 | 1,530 | 1,530 | 1,520 | 1,520 | 8,300 |
| 2025/10/23 | 1,528 | 1,530 | 1,521 | 1,522 | 5,500 |
| 2025/10/22 | 1,533 | 1,540 | 1,528 | 1,528 | 7,200 |
| 2025/10/21 | 1,533 | 1,545 | 1,531 | 1,531 | 8,000 |
| 2025/10/20 | 1,534 | 1,539 | 1,531 | 1,531 | 5,100 |
| 2025/10/17 | 1,534 | 1,534 | 1,528 | 1,533 | 4,200 |
| 2025/10/16 | 1,528 | 1,539 | 1,521 | 1,534 | 14,100 |