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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,570 | 1,581 | 1,570 | 1,578 | 9,100 |
| 2025/09/17 | 1,563 | 1,570 | 1,555 | 1,570 | 5,800 |
| 2025/09/16 | 1,565 | 1,567 | 1,553 | 1,563 | 13,700 |
| 2025/09/12 | 1,572 | 1,572 | 1,562 | 1,565 | 7,200 |
| 2025/09/11 | 1,573 | 1,573 | 1,565 | 1,572 | 6,600 |
| 2025/09/10 | 1,576 | 1,579 | 1,567 | 1,573 | 8,100 |
| 2025/09/09 | 1,574 | 1,581 | 1,571 | 1,576 | 6,700 |
| 2025/09/08 | 1,574 | 1,583 | 1,574 | 1,577 | 8,700 |
| 2025/09/05 | 1,558 | 1,575 | 1,556 | 1,571 | 9,100 |
| 2025/09/04 | 1,539 | 1,585 | 1,539 | 1,564 | 25,200 |
| 2025/09/03 | 1,543 | 1,546 | 1,535 | 1,539 | 16,700 |
| 2025/09/02 | 1,541 | 1,568 | 1,541 | 1,549 | 7,300 |
| 2025/09/01 | 1,563 | 1,570 | 1,536 | 1,540 | 15,600 |
| 2025/08/29 | 1,559 | 1,569 | 1,531 | 1,563 | 25,300 |
| 2025/08/28 | 1,571 | 1,576 | 1,548 | 1,558 | 44,100 |
| 2025/08/27 | 1,622 | 1,625 | 1,611 | 1,611 | 35,500 |
| 2025/08/26 | 1,615 | 1,628 | 1,613 | 1,628 | 20,100 |
| 2025/08/25 | 1,612 | 1,619 | 1,611 | 1,613 | 17,300 |
| 2025/08/22 | 1,608 | 1,613 | 1,608 | 1,610 | 11,900 |
| 2025/08/21 | 1,599 | 1,612 | 1,599 | 1,612 | 14,700 |
| 2025/08/20 | 1,600 | 1,604 | 1,595 | 1,604 | 14,900 |
| 2025/08/19 | 1,600 | 1,609 | 1,599 | 1,600 | 16,000 |
| 2025/08/18 | 1,589 | 1,599 | 1,585 | 1,599 | 17,500 |
| 2025/08/15 | 1,588 | 1,589 | 1,582 | 1,588 | 10,500 |
| 2025/08/14 | 1,578 | 1,588 | 1,577 | 1,588 | 10,800 |
| 2025/08/13 | 1,584 | 1,585 | 1,576 | 1,583 | 8,200 |
| 2025/08/12 | 1,583 | 1,583 | 1,571 | 1,582 | 12,500 |
| 2025/08/08 | 1,577 | 1,584 | 1,573 | 1,573 | 15,000 |
| 2025/08/07 | 1,575 | 1,578 | 1,571 | 1,575 | 5,800 |
| 2025/08/06 | 1,572 | 1,576 | 1,555 | 1,575 | 10,200 |
| 2025/08/05 | 1,586 | 1,586 | 1,570 | 1,572 | 9,400 |
| 2025/08/04 | 1,570 | 1,571 | 1,560 | 1,568 | 11,400 |
| 2025/08/01 | 1,570 | 1,573 | 1,550 | 1,573 | 8,800 |
| 2025/07/31 | 1,554 | 1,570 | 1,550 | 1,570 | 10,900 |
| 2025/07/30 | 1,549 | 1,553 | 1,543 | 1,547 | 5,000 |
| 2025/07/29 | 1,549 | 1,550 | 1,542 | 1,550 | 7,800 |
| 2025/07/28 | 1,543 | 1,548 | 1,543 | 1,548 | 8,800 |
| 2025/07/25 | 1,542 | 1,543 | 1,533 | 1,543 | 6,900 |
| 2025/07/24 | 1,534 | 1,543 | 1,532 | 1,532 | 6,500 |
| 2025/07/23 | 1,540 | 1,549 | 1,534 | 1,534 | 13,500 |
| 2025/07/22 | 1,540 | 1,540 | 1,534 | 1,539 | 9,600 |
| 2025/07/18 | 1,535 | 1,538 | 1,533 | 1,536 | 3,900 |
| 2025/07/17 | 1,529 | 1,535 | 1,529 | 1,533 | 4,300 |
| 2025/07/16 | 1,529 | 1,532 | 1,528 | 1,531 | 3,500 |
| 2025/07/15 | 1,530 | 1,532 | 1,525 | 1,529 | 4,200 |
| 2025/07/14 | 1,537 | 1,537 | 1,521 | 1,524 | 11,400 |
| 2025/07/11 | 1,517 | 1,524 | 1,515 | 1,524 | 12,200 |
| 2025/07/10 | 1,515 | 1,516 | 1,512 | 1,516 | 3,000 |
| 2025/07/09 | 1,516 | 1,516 | 1,509 | 1,514 | 2,800 |
| 2025/07/08 | 1,511 | 1,516 | 1,511 | 1,516 | 2,700 |
| 2025/07/07 | 1,511 | 1,516 | 1,511 | 1,511 | 4,400 |
| 2025/07/04 | 1,510 | 1,512 | 1,509 | 1,511 | 3,600 |
| 2025/07/03 | 1,507 | 1,510 | 1,507 | 1,508 | 1,300 |
| 2025/07/02 | 1,505 | 1,510 | 1,505 | 1,507 | 2,700 |
| 2025/07/01 | 1,504 | 1,510 | 1,501 | 1,507 | 5,400 |
| 2025/06/30 | 1,507 | 1,510 | 1,500 | 1,505 | 7,700 |
| 2025/06/27 | 1,507 | 1,516 | 1,507 | 1,507 | 2,500 |
| 2025/06/26 | 1,515 | 1,515 | 1,506 | 1,506 | 4,300 |
| 2025/06/25 | 1,514 | 1,516 | 1,511 | 1,515 | 1,800 |
| 2025/06/24 | 1,512 | 1,515 | 1,511 | 1,512 | 6,600 |
| 2025/06/23 | 1,509 | 1,512 | 1,505 | 1,511 | 6,400 |
| 2025/06/20 | 1,504 | 1,506 | 1,504 | 1,504 | 3,500 |
| 2025/06/19 | 1,501 | 1,504 | 1,501 | 1,504 | 1,700 |
| 2025/06/18 | 1,503 | 1,504 | 1,501 | 1,501 | 2,600 |
| 2025/06/17 | 1,500 | 1,502 | 1,499 | 1,501 | 1,400 |
| 2025/06/16 | 1,508 | 1,508 | 1,498 | 1,501 | 2,400 |
| 2025/06/13 | 1,508 | 1,508 | 1,493 | 1,508 | 11,500 |
| 2025/06/12 | 1,508 | 1,510 | 1,505 | 1,506 | 2,100 |
| 2025/06/11 | 1,504 | 1,508 | 1,504 | 1,508 | 1,000 |
| 2025/06/10 | 1,510 | 1,510 | 1,504 | 1,504 | 2,600 |
| 2025/06/09 | 1,507 | 1,509 | 1,500 | 1,509 | 7,000 |
| 2025/06/06 | 1,502 | 1,502 | 1,498 | 1,500 | 700 |
| 2025/06/05 | 1,496 | 1,503 | 1,493 | 1,500 | 4,100 |
| 2025/06/04 | 1,497 | 1,507 | 1,495 | 1,495 | 5,400 |
| 2025/06/03 | 1,499 | 1,504 | 1,497 | 1,497 | 3,100 |
| 2025/06/02 | 1,502 | 1,505 | 1,498 | 1,498 | 4,400 |
| 2025/05/30 | 1,510 | 1,510 | 1,497 | 1,501 | 3,400 |
| 2025/05/29 | 1,510 | 1,510 | 1,497 | 1,499 | 1,400 |
| 2025/05/28 | 1,507 | 1,510 | 1,495 | 1,510 | 5,300 |
| 2025/05/27 | 1,491 | 1,505 | 1,491 | 1,505 | 3,600 |
| 2025/05/26 | 1,494 | 1,510 | 1,492 | 1,492 | 4,800 |
| 2025/05/23 | 1,502 | 1,502 | 1,494 | 1,494 | 1,500 |
| 2025/05/22 | 1,500 | 1,501 | 1,500 | 1,501 | 1,200 |
| 2025/05/21 | 1,491 | 1,499 | 1,491 | 1,499 | 1,800 |
| 2025/05/20 | 1,502 | 1,502 | 1,490 | 1,491 | 12,400 |
| 2025/05/19 | 1,502 | 1,505 | 1,502 | 1,502 | 4,600 |
| 2025/05/16 | 1,505 | 1,510 | 1,502 | 1,502 | 3,500 |
| 2025/05/15 | 1,507 | 1,510 | 1,507 | 1,509 | 4,700 |
| 2025/05/14 | 1,510 | 1,515 | 1,508 | 1,508 | 3,900 |
| 2025/05/13 | 1,518 | 1,518 | 1,509 | 1,510 | 6,000 |
| 2025/05/12 | 1,510 | 1,518 | 1,509 | 1,518 | 6,300 |
| 2025/05/09 | 1,518 | 1,518 | 1,510 | 1,518 | 3,600 |
| 2025/05/08 | 1,512 | 1,518 | 1,508 | 1,518 | 5,600 |
| 2025/05/07 | 1,511 | 1,519 | 1,511 | 1,511 | 2,100 |
| 2025/05/02 | 1,518 | 1,519 | 1,510 | 1,511 | 3,600 |
| 2025/05/01 | 1,521 | 1,521 | 1,511 | 1,512 | 2,800 |
| 2025/04/30 | 1,520 | 1,532 | 1,513 | 1,521 | 7,800 |
| 2025/04/28 | 1,532 | 1,532 | 1,520 | 1,532 | 4,800 |
| 2025/04/25 | 1,530 | 1,531 | 1,512 | 1,530 | 2,900 |
| 2025/04/24 | 1,525 | 1,533 | 1,517 | 1,530 | 4,200 |
| 2025/04/23 | 1,519 | 1,525 | 1,510 | 1,525 | 5,300 |
| 2025/04/22 | 1,515 | 1,520 | 1,512 | 1,514 | 4,200 |
| 2025/04/21 | 1,512 | 1,518 | 1,511 | 1,515 | 2,500 |
| 2025/04/18 | 1,510 | 1,517 | 1,510 | 1,511 | 2,000 |
| 2025/04/17 | 1,512 | 1,525 | 1,510 | 1,510 | 3,200 |
| 2025/04/16 | 1,520 | 1,530 | 1,511 | 1,511 | 4,900 |
| 2025/04/15 | 1,527 | 1,537 | 1,521 | 1,525 | 2,500 |
| 2025/04/14 | 1,522 | 1,549 | 1,520 | 1,532 | 12,600 |
| 2025/04/11 | 1,509 | 1,520 | 1,500 | 1,517 | 6,700 |
| 2025/04/10 | 1,497 | 1,522 | 1,488 | 1,520 | 7,700 |
| 2025/04/09 | 1,473 | 1,497 | 1,468 | 1,488 | 5,900 |
| 2025/04/08 | 1,430 | 1,499 | 1,430 | 1,474 | 6,300 |
| 2025/04/07 | 1,400 | 1,460 | 1,300 | 1,400 | 27,000 |
| 2025/04/04 | 1,511 | 1,515 | 1,475 | 1,494 | 17,400 |
| 2025/04/03 | 1,517 | 1,522 | 1,512 | 1,517 | 5,800 |
| 2025/04/02 | 1,523 | 1,532 | 1,522 | 1,522 | 3,600 |
| 2025/04/01 | 1,532 | 1,532 | 1,523 | 1,523 | 2,300 |
| 2025/03/31 | 1,533 | 1,544 | 1,524 | 1,525 | 10,100 |
| 2025/03/28 | 1,533 | 1,540 | 1,531 | 1,532 | 5,500 |
| 2025/03/27 | 1,540 | 1,540 | 1,530 | 1,530 | 5,100 |
| 2025/03/26 | 1,520 | 1,543 | 1,520 | 1,539 | 3,700 |
| 2025/03/25 | 1,523 | 1,530 | 1,515 | 1,518 | 3,800 |
| 2025/03/24 | 1,527 | 1,527 | 1,511 | 1,527 | 6,500 |
| 2025/03/21 | 1,513 | 1,525 | 1,510 | 1,510 | 4,600 |
| 2025/03/19 | 1,513 | 1,530 | 1,513 | 1,514 | 8,700 |
| 2025/03/18 | 1,516 | 1,520 | 1,516 | 1,520 | 3,000 |
| 2025/03/17 | 1,519 | 1,519 | 1,507 | 1,516 | 3,800 |
| 2025/03/14 | 1,505 | 1,520 | 1,505 | 1,518 | 3,500 |
| 2025/03/13 | 1,503 | 1,505 | 1,502 | 1,505 | 1,800 |
| 2025/03/12 | 1,501 | 1,510 | 1,500 | 1,500 | 3,700 |
| 2025/03/11 | 1,500 | 1,503 | 1,493 | 1,501 | 10,300 |
| 2025/03/10 | 1,500 | 1,513 | 1,500 | 1,502 | 2,300 |
| 2025/03/07 | 1,500 | 1,520 | 1,496 | 1,500 | 4,200 |
| 2025/03/06 | 1,494 | 1,510 | 1,494 | 1,502 | 7,300 |
| 2025/03/05 | 1,485 | 1,498 | 1,480 | 1,498 | 4,800 |
| 2025/03/04 | 1,498 | 1,499 | 1,484 | 1,491 | 8,600 |
| 2025/03/03 | 1,510 | 1,518 | 1,500 | 1,501 | 8,600 |
| 2025/02/28 | 1,505 | 1,509 | 1,500 | 1,509 | 11,100 |
| 2025/02/27 | 1,503 | 1,527 | 1,503 | 1,505 | 11,700 |
| 2025/02/26 | 1,552 | 1,565 | 1,550 | 1,553 | 18,800 |
| 2025/02/25 | 1,577 | 1,578 | 1,560 | 1,568 | 19,500 |
| 2025/02/21 | 1,575 | 1,580 | 1,571 | 1,580 | 10,500 |
| 2025/02/20 | 1,573 | 1,578 | 1,570 | 1,573 | 6,200 |
| 2025/02/19 | 1,570 | 1,579 | 1,570 | 1,573 | 7,100 |
| 2025/02/18 | 1,554 | 1,567 | 1,552 | 1,567 | 7,600 |
| 2025/02/17 | 1,557 | 1,560 | 1,551 | 1,554 | 7,200 |
| 2025/02/14 | 1,544 | 1,558 | 1,543 | 1,549 | 6,400 |
| 2025/02/13 | 1,550 | 1,558 | 1,548 | 1,550 | 9,100 |
| 2025/02/12 | 1,547 | 1,550 | 1,538 | 1,548 | 8,700 |
| 2025/02/10 | 1,530 | 1,543 | 1,529 | 1,535 | 9,700 |
| 2025/02/07 | 1,527 | 1,530 | 1,524 | 1,529 | 4,900 |
| 2025/02/06 | 1,512 | 1,524 | 1,510 | 1,522 | 4,000 |
| 2025/02/05 | 1,519 | 1,524 | 1,510 | 1,524 | 4,200 |
| 2025/02/04 | 1,525 | 1,529 | 1,500 | 1,507 | 5,200 |
| 2025/02/03 | 1,529 | 1,529 | 1,510 | 1,510 | 9,500 |
| 2025/01/31 | 1,531 | 1,531 | 1,526 | 1,526 | 4,800 |
| 2025/01/30 | 1,531 | 1,531 | 1,528 | 1,531 | 8,000 |
| 2025/01/29 | 1,528 | 1,532 | 1,525 | 1,531 | 4,700 |
| 2025/01/28 | 1,530 | 1,531 | 1,520 | 1,525 | 15,400 |
| 2025/01/27 | 1,500 | 1,512 | 1,500 | 1,502 | 9,800 |
| 2025/01/24 | 1,496 | 1,500 | 1,488 | 1,499 | 6,200 |
| 2025/01/23 | 1,494 | 1,500 | 1,494 | 1,495 | 3,600 |
| 2025/01/22 | 1,497 | 1,500 | 1,490 | 1,494 | 5,200 |
| 2025/01/21 | 1,490 | 1,497 | 1,480 | 1,497 | 4,300 |
| 2025/01/20 | 1,500 | 1,500 | 1,485 | 1,485 | 4,500 |
| 2025/01/17 | 1,481 | 1,491 | 1,472 | 1,485 | 4,500 |
| 2025/01/16 | 1,488 | 1,498 | 1,486 | 1,488 | 3,600 |
| 2025/01/15 | 1,478 | 1,500 | 1,478 | 1,492 | 7,700 |
| 2025/01/14 | 1,491 | 1,491 | 1,472 | 1,477 | 9,500 |
| 2025/01/10 | 1,493 | 1,495 | 1,486 | 1,486 | 3,500 |
| 2025/01/09 | 1,481 | 1,494 | 1,480 | 1,494 | 5,100 |
| 2025/01/08 | 1,495 | 1,495 | 1,480 | 1,493 | 7,000 |
| 2025/01/07 | 1,486 | 1,498 | 1,467 | 1,488 | 6,900 |
| 2025/01/06 | 1,499 | 1,500 | 1,468 | 1,468 | 22,000 |
| 2024/12/30 | 1,470 | 1,502 | 1,445 | 1,491 | 48,900 |
| 2024/12/27 | 1,470 | 1,520 | 1,470 | 1,520 | 23,800 |
| 2024/12/26 | 1,469 | 1,480 | 1,463 | 1,470 | 41,100 |
| 2024/12/25 | 1,495 | 1,495 | 1,467 | 1,468 | 34,000 |
| 2024/12/24 | 1,505 | 1,506 | 1,485 | 1,493 | 34,200 |
| 2024/12/23 | 1,523 | 1,523 | 1,505 | 1,505 | 22,000 |
| 2024/12/20 | 1,512 | 1,519 | 1,509 | 1,509 | 8,400 |
| 2024/12/19 | 1,518 | 1,524 | 1,511 | 1,511 | 11,100 |
| 2024/12/18 | 1,522 | 1,530 | 1,518 | 1,518 | 11,000 |
| 2024/12/17 | 1,542 | 1,543 | 1,522 | 1,522 | 13,400 |
| 2024/12/16 | 1,548 | 1,548 | 1,535 | 1,535 | 9,400 |
| 2024/12/13 | 1,535 | 1,548 | 1,527 | 1,548 | 14,600 |
| 2024/12/12 | 1,538 | 1,538 | 1,524 | 1,533 | 11,000 |
| 2024/12/11 | 1,515 | 1,539 | 1,515 | 1,530 | 19,200 |
| 2024/12/10 | 1,516 | 1,519 | 1,510 | 1,519 | 10,300 |
| 2024/12/09 | 1,512 | 1,519 | 1,510 | 1,511 | 10,800 |
| 2024/12/06 | 1,512 | 1,514 | 1,507 | 1,512 | 7,200 |
| 2024/12/05 | 1,510 | 1,515 | 1,508 | 1,512 | 5,600 |
| 2024/12/04 | 1,511 | 1,515 | 1,503 | 1,506 | 16,300 |
| 2024/12/03 | 1,506 | 1,515 | 1,502 | 1,509 | 18,900 |
| 2024/12/02 | 1,529 | 1,529 | 1,506 | 1,506 | 10,800 |
| 2024/11/29 | 1,524 | 1,525 | 1,505 | 1,505 | 14,800 |
| 2024/11/28 | 1,512 | 1,517 | 1,504 | 1,513 | 22,100 |
| 2024/11/27 | 1,537 | 1,540 | 1,520 | 1,528 | 11,200 |
| 2024/11/26 | 1,534 | 1,540 | 1,520 | 1,529 | 12,800 |
| 2024/11/25 | 1,515 | 1,550 | 1,515 | 1,528 | 17,600 |