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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,607 | 1,627 | 1,607 | 1,611 | 11,700 |
| 2024/07/25 | 1,605 | 1,613 | 1,580 | 1,593 | 46,900 |
| 2024/07/24 | 1,620 | 1,626 | 1,606 | 1,611 | 9,700 |
| 2024/07/23 | 1,629 | 1,634 | 1,608 | 1,620 | 14,000 |
| 2024/07/22 | 1,622 | 1,626 | 1,606 | 1,606 | 17,300 |
| 2024/07/19 | 1,650 | 1,650 | 1,626 | 1,626 | 12,900 |
| 2024/07/18 | 1,650 | 1,663 | 1,638 | 1,638 | 16,200 |
| 2024/07/17 | 1,653 | 1,657 | 1,633 | 1,650 | 32,300 |
| 2024/07/16 | 1,641 | 1,641 | 1,621 | 1,621 | 15,600 |
| 2024/07/12 | 1,611 | 1,645 | 1,604 | 1,629 | 29,800 |
| 2024/07/11 | 1,630 | 1,643 | 1,601 | 1,602 | 38,400 |
| 2024/07/10 | 1,618 | 1,631 | 1,613 | 1,616 | 13,200 |
| 2024/07/09 | 1,630 | 1,639 | 1,608 | 1,630 | 43,000 |
| 2024/07/08 | 1,658 | 1,673 | 1,631 | 1,633 | 29,700 |
| 2024/07/05 | 1,653 | 1,674 | 1,653 | 1,656 | 23,500 |
| 2024/07/04 | 1,665 | 1,685 | 1,642 | 1,642 | 43,600 |
| 2024/07/03 | 1,667 | 1,680 | 1,653 | 1,665 | 33,100 |
| 2024/07/02 | 1,700 | 1,700 | 1,667 | 1,667 | 81,000 |
| 2024/07/01 | 1,737 | 1,743 | 1,702 | 1,702 | 60,800 |
| 2024/06/28 | 1,706 | 1,750 | 1,677 | 1,726 | 330,000 |
| 2024/06/27 | 1,913 | 1,920 | 1,877 | 1,898 | 113,400 |
| 2024/06/26 | 1,923 | 1,946 | 1,907 | 1,921 | 59,600 |
| 2024/06/25 | 1,900 | 1,911 | 1,874 | 1,900 | 29,000 |
| 2024/06/24 | 1,872 | 1,895 | 1,870 | 1,895 | 24,100 |
| 2024/06/21 | 1,861 | 1,873 | 1,853 | 1,866 | 10,500 |
| 2024/06/20 | 1,872 | 1,880 | 1,839 | 1,861 | 14,400 |
| 2024/06/19 | 1,888 | 1,888 | 1,858 | 1,861 | 16,100 |
| 2024/06/18 | 1,868 | 1,886 | 1,844 | 1,870 | 19,600 |
| 2024/06/17 | 1,832 | 1,868 | 1,832 | 1,854 | 18,500 |
| 2024/06/14 | 1,812 | 1,830 | 1,805 | 1,830 | 9,300 |
| 2024/06/13 | 1,824 | 1,824 | 1,782 | 1,787 | 17,300 |
| 2024/06/12 | 1,811 | 1,825 | 1,810 | 1,819 | 7,100 |
| 2024/06/11 | 1,790 | 1,838 | 1,783 | 1,809 | 23,700 |
| 2024/06/10 | 1,773 | 1,795 | 1,761 | 1,790 | 14,400 |
| 2024/06/07 | 1,750 | 1,777 | 1,750 | 1,764 | 17,000 |
| 2024/06/06 | 1,765 | 1,765 | 1,727 | 1,745 | 41,300 |
| 2024/06/05 | 1,778 | 1,779 | 1,752 | 1,766 | 25,500 |
| 2024/06/04 | 1,765 | 1,783 | 1,765 | 1,770 | 20,100 |
| 2024/06/03 | 1,790 | 1,798 | 1,756 | 1,765 | 39,900 |
| 2024/05/31 | 1,800 | 1,810 | 1,785 | 1,792 | 23,800 |
| 2024/05/30 | 1,800 | 1,817 | 1,790 | 1,801 | 25,000 |
| 2024/05/29 | 1,865 | 1,865 | 1,817 | 1,830 | 27,200 |
| 2024/05/28 | 1,880 | 1,880 | 1,850 | 1,850 | 11,900 |
| 2024/05/27 | 1,825 | 1,862 | 1,825 | 1,862 | 17,800 |
| 2024/05/24 | 1,806 | 1,838 | 1,802 | 1,825 | 25,900 |
| 2024/05/23 | 1,823 | 1,830 | 1,804 | 1,817 | 25,900 |
| 2024/05/22 | 1,830 | 1,839 | 1,815 | 1,823 | 12,500 |
| 2024/05/21 | 1,841 | 1,856 | 1,822 | 1,830 | 19,600 |
| 2024/05/20 | 1,833 | 1,864 | 1,833 | 1,848 | 20,300 |
| 2024/05/17 | 1,815 | 1,848 | 1,802 | 1,831 | 36,500 |
| 2024/05/16 | 1,890 | 1,899 | 1,844 | 1,844 | 65,800 |
| 2024/05/15 | 1,924 | 1,924 | 1,871 | 1,899 | 41,200 |
| 2024/05/14 | 1,893 | 1,928 | 1,885 | 1,907 | 69,100 |
| 2024/05/13 | 1,975 | 1,975 | 1,940 | 1,945 | 76,400 |
| 2024/05/10 | 2,000 | 2,008 | 1,960 | 1,970 | 53,100 |
| 2024/05/09 | 1,984 | 2,006 | 1,976 | 1,990 | 37,000 |
| 2024/05/08 | 1,991 | 1,995 | 1,969 | 1,984 | 52,800 |
| 2024/05/07 | 1,987 | 2,084 | 1,979 | 2,000 | 114,000 |
| 2024/05/02 | 1,997 | 2,008 | 1,970 | 1,980 | 24,200 |
| 2024/05/01 | 1,973 | 1,998 | 1,969 | 1,980 | 23,900 |
| 2024/04/30 | 1,994 | 2,001 | 1,960 | 1,980 | 53,900 |
| 2024/04/26 | 1,975 | 1,991 | 1,951 | 1,987 | 22,500 |
| 2024/04/25 | 1,994 | 1,994 | 1,956 | 1,975 | 21,100 |
| 2024/04/24 | 2,021 | 2,021 | 1,968 | 1,971 | 29,200 |
| 2024/04/23 | 2,031 | 2,039 | 1,991 | 1,998 | 24,100 |
| 2024/04/22 | 1,954 | 2,010 | 1,954 | 2,010 | 29,000 |
| 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 |