丸千代山岡家(3399)の株価時系列情報
丸千代山岡家(3399)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 |
|---|---|---|---|---|---|
| 2026/08/06 | 3,555 | 3,620 | 3,520 | 3,560 | 55,900 |
| 2026/08/05 | 3,525 | 3,550 | 3,490 | 3,530 | 60,900 |
| 2026/08/04 | 3,605 | 3,605 | 3,550 | 3,575 | 48,900 |
| 2026/08/03 | 3,485 | 3,630 | 3,485 | 3,605 | 99,500 |
| 2026/07/31 | 3,500 | 3,550 | 3,400 | 3,480 | 126,100 |
| 2026/07/30 | 3,660 | 3,710 | 3,570 | 3,570 | 184,600 |
| 2026/07/29 | 3,750 | 3,760 | 3,650 | 3,665 | 390,900 |
| 2026/07/28 | 3,745 | 3,775 | 3,685 | 3,685 | 111,700 |
| 2026/07/27 | 3,700 | 3,780 | 3,635 | 3,770 | 116,500 |
| 2026/07/24 | 3,625 | 3,710 | 3,610 | 3,675 | 83,200 |
| 2026/07/23 | 3,575 | 3,660 | 3,575 | 3,645 | 76,300 |
| 2026/07/22 | 3,640 | 3,675 | 3,565 | 3,565 | 104,600 |
| 2026/07/21 | 3,700 | 3,700 | 3,550 | 3,635 | 139,300 |
| 2026/07/17 | 3,895 | 3,900 | 3,715 | 3,715 | 169,900 |
| 2026/07/16 | 3,815 | 3,900 | 3,790 | 3,890 | 135,900 |
| 2026/07/15 | 3,760 | 3,815 | 3,710 | 3,785 | 105,900 |
| 2026/07/14 | 3,570 | 3,860 | 3,565 | 3,795 | 276,600 |
| 2026/07/13 | 3,470 | 3,590 | 3,425 | 3,570 | 162,400 |
| 2026/07/10 | 3,365 | 3,395 | 3,360 | 3,370 | 26,800 |
| 2026/07/09 | 3,350 | 3,400 | 3,340 | 3,375 | 27,500 |
| 2026/07/08 | 3,435 | 3,435 | 3,375 | 3,385 | 35,100 |
| 2026/07/07 | 3,430 | 3,430 | 3,340 | 3,400 | 65,500 |
| 2026/07/06 | 3,420 | 3,435 | 3,385 | 3,405 | 45,600 |
| 2026/07/03 | 3,345 | 3,405 | 3,320 | 3,365 | 79,100 |
| 2026/07/02 | 3,310 | 3,370 | 3,255 | 3,275 | 105,100 |
| 2026/07/01 | 3,385 | 3,400 | 3,285 | 3,310 | 49,600 |
| 2026/06/30 | 3,430 | 3,430 | 3,330 | 3,385 | 45,600 |
| 2026/06/29 | 3,300 | 3,455 | 3,290 | 3,430 | 129,100 |
| 2026/06/26 | 3,245 | 3,270 | 3,230 | 3,245 | 45,000 |
| 2026/06/25 | 3,230 | 3,285 | 3,230 | 3,260 | 29,100 |
| 2026/06/24 | 3,255 | 3,325 | 3,230 | 3,245 | 44,200 |
| 2026/06/23 | 3,220 | 3,270 | 3,195 | 3,225 | 61,300 |
| 2026/06/22 | 3,455 | 3,455 | 3,225 | 3,255 | 154,300 |
| 2026/06/19 | 3,575 | 3,580 | 3,470 | 3,510 | 59,100 |
| 2026/06/18 | 3,470 | 3,530 | 3,405 | 3,530 | 126,400 |
| 2026/06/17 | 3,345 | 3,455 | 3,325 | 3,440 | 103,500 |
| 2026/06/16 | 3,375 | 3,390 | 3,275 | 3,315 | 88,200 |
| 2026/06/15 | 3,185 | 3,395 | 3,185 | 3,375 | 250,300 |
| 2026/06/12 | 3,270 | 3,310 | 3,215 | 3,255 | 178,000 |
| 2026/06/11 | 3,240 | 3,330 | 3,190 | 3,280 | 109,800 |
| 2026/06/10 | 3,135 | 3,275 | 3,135 | 3,255 | 143,400 |
| 2026/06/09 | 3,180 | 3,190 | 3,100 | 3,145 | 61,400 |
| 2026/06/08 | 3,100 | 3,165 | 3,075 | 3,165 | 107,400 |
| 2026/06/05 | 3,085 | 3,180 | 3,085 | 3,150 | 70,700 |
| 2026/06/04 | 3,065 | 3,095 | 3,055 | 3,085 | 62,300 |
| 2026/06/03 | 3,100 | 3,125 | 3,045 | 3,070 | 87,200 |
| 2026/06/02 | 3,120 | 3,120 | 3,065 | 3,095 | 53,900 |
| 2026/06/01 | 3,195 | 3,195 | 3,070 | 3,110 | 101,500 |
| 2026/05/29 | 3,070 | 3,200 | 3,060 | 3,175 | 85,300 |
| 2026/05/28 | 3,170 | 3,190 | 3,025 | 3,050 | 77,100 |
| 2026/05/27 | 3,095 | 3,100 | 3,015 | 3,070 | 75,400 |
| 2026/05/26 | 3,060 | 3,140 | 3,045 | 3,060 | 143,900 |
| 2026/05/25 | 2,962 | 2,973 | 2,912 | 2,925 | 71,600 |
| 2026/05/22 | 2,987 | 2,987 | 2,944 | 2,957 | 108,500 |
| 2026/05/21 | 3,025 | 3,065 | 2,986 | 2,986 | 81,300 |
| 2026/05/20 | 3,120 | 3,120 | 2,951 | 3,010 | 195,000 |
| 2026/05/19 | 3,080 | 3,160 | 3,050 | 3,100 | 93,100 |
| 2026/05/18 | 3,100 | 3,110 | 3,020 | 3,050 | 174,100 |
| 2026/05/15 | 3,055 | 3,090 | 3,035 | 3,075 | 119,900 |
| 2026/05/14 | 3,060 | 3,075 | 3,010 | 3,055 | 91,800 |
| 2026/05/13 | 2,993 | 3,060 | 2,986 | 3,035 | 97,100 |
| 2026/05/12 | 2,950 | 2,993 | 2,928 | 2,945 | 169,800 |
| 2026/05/11 | 2,980 | 2,980 | 2,900 | 2,962 | 159,900 |
| 2026/05/08 | 2,977 | 3,030 | 2,952 | 3,000 | 109,200 |
| 2026/05/07 | 3,010 | 3,045 | 2,950 | 2,950 | 207,600 |
| 2026/05/01 | 3,070 | 3,070 | 3,000 | 3,030 | 84,300 |
| 2026/04/30 | 3,150 | 3,150 | 3,065 | 3,070 | 76,300 |
| 2026/04/28 | 3,055 | 3,150 | 3,050 | 3,135 | 88,900 |
| 2026/04/27 | 3,100 | 3,115 | 3,050 | 3,050 | 69,800 |
| 2026/04/24 | 3,095 | 3,125 | 3,075 | 3,100 | 67,500 |
| 2026/04/23 | 3,100 | 3,125 | 3,065 | 3,095 | 79,500 |
| 2026/04/22 | 3,230 | 3,270 | 3,105 | 3,120 | 141,800 |
| 2026/04/21 | 3,240 | 3,240 | 3,190 | 3,220 | 104,800 |
| 2026/04/20 | 3,175 | 3,220 | 3,165 | 3,210 | 100,100 |
| 2026/04/17 | 3,140 | 3,175 | 3,110 | 3,145 | 132,800 |
| 2026/04/16 | 3,285 | 3,325 | 3,155 | 3,160 | 208,200 |
| 2026/04/15 | 3,330 | 3,370 | 3,270 | 3,270 | 121,400 |
| 2026/04/14 | 3,390 | 3,395 | 3,310 | 3,330 | 145,600 |
| 2026/04/13 | 3,400 | 3,430 | 3,230 | 3,340 | 427,200 |
| 2026/04/10 | 3,675 | 3,685 | 3,535 | 3,535 | 134,400 |
| 2026/04/09 | 3,680 | 3,720 | 3,630 | 3,660 | 67,000 |
| 2026/04/08 | 3,660 | 3,745 | 3,660 | 3,700 | 109,600 |
| 2026/04/07 | 3,595 | 3,640 | 3,555 | 3,580 | 72,100 |
| 2026/04/06 | 3,545 | 3,590 | 3,525 | 3,575 | 54,800 |
| 2026/04/03 | 3,575 | 3,605 | 3,520 | 3,550 | 115,600 |
| 2026/03/27 | 3,600 | 3,650 | 3,500 | 3,520 | 84,500 |
| 2026/03/26 | 3,660 | 3,675 | 3,580 | 3,605 | 84,000 |
| 2026/03/25 | 3,625 | 3,695 | 3,605 | 3,650 | 146,100 |
| 2026/03/24 | 3,550 | 3,625 | 3,545 | 3,625 | 129,000 |
| 2026/03/23 | 3,500 | 3,560 | 3,440 | 3,480 | 306,200 |
| 2026/03/19 | 3,725 | 3,820 | 3,585 | 3,590 | 244,000 |
| 2026/03/18 | 3,475 | 3,775 | 3,455 | 3,775 | 348,300 |
| 2026/03/17 | 3,375 | 3,505 | 3,275 | 3,505 | 477,300 |
| 2026/03/16 | 3,300 | 3,350 | 3,255 | 3,300 | 270,200 |
| 2026/03/13 | 3,320 | 3,470 | 3,285 | 3,395 | 217,800 |
| 2026/03/12 | 3,400 | 3,435 | 3,290 | 3,350 | 358,900 |
| 2026/03/11 | 3,700 | 3,750 | 3,305 | 3,330 | 547,800 |
| 2026/03/10 | 3,710 | 3,735 | 3,610 | 3,725 | 162,200 |
| 2026/03/09 | 3,715 | 3,730 | 3,580 | 3,665 | 262,000 |
| 2026/03/06 | 3,765 | 3,855 | 3,700 | 3,855 | 106,500 |
| 2026/03/05 | 3,850 | 3,940 | 3,745 | 3,790 | 198,100 |
| 2026/03/04 | 3,705 | 3,850 | 3,700 | 3,730 | 274,600 |
| 2026/03/03 | 3,880 | 3,915 | 3,800 | 3,845 | 235,800 |
| 2026/03/02 | 3,930 | 3,985 | 3,870 | 3,870 | 168,700 |
| 2026/02/27 | 3,900 | 4,010 | 3,890 | 4,000 | 199,100 |
| 2026/02/26 | 3,825 | 3,925 | 3,785 | 3,885 | 208,200 |
| 2026/02/25 | 3,710 | 3,835 | 3,685 | 3,820 | 257,700 |
| 2026/02/24 | 3,630 | 3,670 | 3,595 | 3,660 | 106,900 |
| 2026/02/20 | 3,660 | 3,700 | 3,600 | 3,655 | 140,300 |
| 2026/02/19 | 3,555 | 3,645 | 3,515 | 3,645 | 101,900 |
| 2026/02/18 | 3,595 | 3,595 | 3,415 | 3,535 | 295,500 |
| 2026/02/17 | 3,710 | 3,745 | 3,615 | 3,625 | 150,800 |
| 2026/02/16 | 3,730 | 3,770 | 3,700 | 3,750 | 135,500 |
| 2026/02/13 | 3,645 | 3,730 | 3,605 | 3,715 | 206,600 |
| 2026/02/12 | 3,580 | 3,630 | 3,560 | 3,630 | 134,400 |
| 2026/02/10 | 3,515 | 3,635 | 3,515 | 3,595 | 182,700 |
| 2026/02/09 | 3,540 | 3,540 | 3,435 | 3,530 | 116,600 |
| 2026/02/06 | 3,535 | 3,550 | 3,465 | 3,540 | 179,700 |
| 2026/02/05 | 3,440 | 3,520 | 3,435 | 3,500 | 225,100 |
| 2026/02/04 | 3,385 | 3,445 | 3,365 | 3,440 | 145,300 |
| 2026/02/03 | 3,275 | 3,420 | 3,235 | 3,385 | 245,200 |
| 2026/02/02 | 3,310 | 3,435 | 3,170 | 3,250 | 310,800 |
| 2026/01/30 | 3,200 | 3,305 | 3,165 | 3,290 | 219,500 |
| 2026/01/29 | 3,230 | 3,235 | 3,150 | 3,220 | 280,300 |
| 2026/01/28 | 3,255 | 3,265 | 3,240 | 3,250 | 619,400 |
| 2026/01/27 | 3,250 | 3,260 | 3,230 | 3,260 | 205,500 |
| 2026/01/26 | 3,255 | 3,260 | 3,215 | 3,230 | 166,400 |
| 2026/01/23 | 3,180 | 3,255 | 3,180 | 3,230 | 182,700 |
| 2026/01/22 | 3,115 | 3,220 | 3,115 | 3,195 | 194,800 |
| 2026/01/21 | 3,070 | 3,115 | 3,055 | 3,115 | 112,400 |
| 2026/01/20 | 3,100 | 3,105 | 3,065 | 3,085 | 99,400 |
| 2026/01/19 | 3,105 | 3,160 | 3,100 | 3,110 | 129,800 |
| 2026/01/16 | 3,165 | 3,165 | 3,070 | 3,125 | 148,800 |
| 2026/01/15 | 3,085 | 3,140 | 3,085 | 3,130 | 86,400 |
| 2026/01/14 | 3,110 | 3,115 | 3,080 | 3,080 | 79,700 |
| 2026/01/13 | 3,245 | 3,245 | 3,065 | 3,065 | 352,600 |
| 2026/01/09 | 3,190 | 3,235 | 3,160 | 3,235 | 120,500 |
| 2026/01/08 | 3,195 | 3,210 | 3,155 | 3,170 | 104,600 |
| 2026/01/07 | 3,250 | 3,250 | 3,155 | 3,200 | 143,600 |
| 2026/01/06 | 3,145 | 3,250 | 3,140 | 3,250 | 229,600 |
| 2026/01/05 | 3,085 | 3,140 | 3,055 | 3,125 | 132,400 |
| 2025/12/30 | 3,040 | 3,105 | 3,025 | 3,055 | 149,400 |
| 2025/12/29 | 2,957 | 3,065 | 2,957 | 3,040 | 153,700 |
| 2025/12/26 | 3,010 | 3,030 | 2,956 | 2,956 | 166,800 |
| 2025/12/25 | 2,989 | 3,005 | 2,965 | 2,995 | 142,900 |
| 2025/12/24 | 2,945 | 2,980 | 2,896 | 2,971 | 162,700 |
| 2025/12/23 | 2,990 | 3,010 | 2,940 | 2,940 | 123,100 |
| 2025/12/22 | 3,020 | 3,065 | 2,940 | 2,972 | 221,700 |
| 2025/12/19 | 2,989 | 3,025 | 2,972 | 3,010 | 139,700 |
| 2025/12/18 | 2,989 | 3,035 | 2,960 | 2,971 | 141,400 |
| 2025/12/17 | 3,075 | 3,075 | 2,956 | 2,980 | 271,000 |
| 2025/12/16 | 3,190 | 3,200 | 3,040 | 3,090 | 368,300 |
| 2025/12/15 | 3,085 | 3,245 | 3,045 | 3,205 | 688,000 |
| 2025/12/12 | 2,880 | 2,918 | 2,842 | 2,918 | 202,800 |
| 2025/12/11 | 2,940 | 2,940 | 2,810 | 2,840 | 197,200 |
| 2025/12/10 | 2,830 | 2,942 | 2,830 | 2,917 | 190,600 |
| 2025/12/09 | 2,857 | 2,886 | 2,801 | 2,803 | 95,400 |
| 2025/12/08 | 2,791 | 2,848 | 2,789 | 2,840 | 90,200 |
| 2025/12/05 | 2,800 | 2,824 | 2,770 | 2,790 | 81,000 |
| 2025/12/04 | 2,814 | 2,817 | 2,764 | 2,780 | 94,200 |
| 2025/12/03 | 2,847 | 2,850 | 2,750 | 2,800 | 194,700 |
| 2025/12/02 | 2,902 | 2,915 | 2,833 | 2,834 | 145,500 |
| 2025/12/01 | 2,906 | 3,000 | 2,887 | 2,901 | 240,300 |
| 2025/11/28 | 2,902 | 2,916 | 2,854 | 2,867 | 81,500 |
| 2025/11/27 | 2,835 | 2,873 | 2,828 | 2,852 | 74,200 |
| 2025/11/26 | 2,850 | 2,853 | 2,811 | 2,831 | 88,300 |
| 2025/11/25 | 2,897 | 2,901 | 2,816 | 2,840 | 117,500 |
| 2025/11/21 | 2,731 | 2,900 | 2,727 | 2,892 | 204,900 |
| 2025/11/20 | 2,812 | 2,812 | 2,732 | 2,740 | 143,600 |
| 2025/11/19 | 2,824 | 2,851 | 2,771 | 2,772 | 173,000 |
| 2025/11/18 | 2,890 | 2,911 | 2,770 | 2,850 | 268,900 |
| 2025/11/17 | 2,967 | 2,967 | 2,791 | 2,865 | 273,100 |
| 2025/11/14 | 2,998 | 3,025 | 2,939 | 2,967 | 192,700 |
| 2025/11/13 | 2,985 | 3,025 | 2,965 | 2,967 | 235,100 |
| 2025/11/12 | 2,872 | 3,040 | 2,845 | 3,010 | 467,200 |
| 2025/11/11 | 2,965 | 2,991 | 2,816 | 2,816 | 451,900 |
| 2025/11/10 | 2,750 | 2,965 | 2,718 | 2,965 | 470,500 |
| 2025/11/07 | 2,636 | 2,739 | 2,625 | 2,739 | 222,200 |
| 2025/11/06 | 2,720 | 2,740 | 2,640 | 2,640 | 148,600 |
| 2025/11/05 | 2,700 | 2,745 | 2,654 | 2,697 | 231,600 |
| 2025/11/04 | 2,721 | 2,725 | 2,650 | 2,700 | 154,200 |
| 2025/10/31 | 2,597 | 2,693 | 2,597 | 2,680 | 227,100 |
| 2025/10/30 | 2,600 | 2,635 | 2,595 | 2,597 | 305,500 |
| 2025/10/29 | 2,725 | 2,759 | 2,638 | 2,638 | 442,400 |
| 2025/10/28 | 2,818 | 2,818 | 2,768 | 2,774 | 149,400 |
| 2025/10/27 | 2,804 | 2,844 | 2,780 | 2,810 | 242,400 |
| 2025/10/24 | 2,908 | 2,914 | 2,831 | 2,832 | 422,200 |
| 2025/10/23 | 2,946 | 3,005 | 2,926 | 2,936 | 306,400 |
| 2025/10/22 | 2,893 | 2,950 | 2,890 | 2,930 | 170,500 |
| 2025/10/21 | 2,886 | 2,941 | 2,833 | 2,921 | 194,100 |
| 2025/10/20 | 2,885 | 2,915 | 2,865 | 2,881 | 131,500 |
| 2025/10/17 | 2,850 | 2,895 | 2,836 | 2,867 | 196,600 |
| 2025/10/16 | 3,000 | 3,000 | 2,829 | 2,843 | 374,300 |
| 2025/10/15 | 2,960 | 3,020 | 2,950 | 2,977 | 243,200 |
| 2025/10/14 | 2,885 | 2,956 | 2,845 | 2,932 | 269,500 |
| 2025/10/10 | 2,880 | 2,949 | 2,869 | 2,935 | 227,600 |
| 2025/10/09 | 2,961 | 2,975 | 2,890 | 2,917 | 320,400 |
| 2025/10/08 | 2,993 | 3,015 | 2,943 | 2,965 | 316,300 |
| 2025/10/07 | 3,055 | 3,055 | 2,953 | 2,993 | 379,400 |
| 2025/10/06 | 3,105 | 3,115 | 2,996 | 3,085 | 251,800 |