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 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,230 | 6,270 | 6,110 | 6,120 | 302,500 |
| 2025/06/12 | 5,930 | 6,280 | 5,910 | 6,230 | 401,400 |
| 2025/06/11 | 5,590 | 6,100 | 5,580 | 5,990 | 627,600 |
| 2025/06/10 | 5,290 | 5,490 | 5,290 | 5,430 | 158,800 |
| 2025/06/09 | 5,280 | 5,300 | 5,160 | 5,300 | 124,400 |
| 2025/06/06 | 5,260 | 5,320 | 5,180 | 5,270 | 91,000 |
| 2025/06/05 | 5,140 | 5,280 | 5,100 | 5,250 | 112,800 |
| 2025/06/04 | 5,050 | 5,200 | 4,970 | 5,140 | 153,600 |
| 2025/06/03 | 5,180 | 5,180 | 4,980 | 5,020 | 161,600 |
| 2025/06/02 | 5,220 | 5,280 | 5,110 | 5,210 | 110,500 |
| 2025/05/30 | 5,150 | 5,230 | 5,080 | 5,170 | 102,900 |
| 2025/05/29 | 5,100 | 5,220 | 5,020 | 5,170 | 125,100 |
| 2025/05/28 | 5,210 | 5,230 | 5,100 | 5,110 | 101,500 |
| 2025/05/27 | 5,220 | 5,250 | 5,130 | 5,220 | 83,300 |
| 2025/05/26 | 5,030 | 5,210 | 5,030 | 5,200 | 80,200 |
| 2025/05/23 | 5,000 | 5,150 | 4,980 | 5,070 | 83,000 |
| 2025/05/22 | 5,080 | 5,130 | 4,970 | 5,010 | 94,100 |
| 2025/05/21 | 5,080 | 5,120 | 4,935 | 5,020 | 160,000 |
| 2025/05/20 | 5,220 | 5,300 | 5,010 | 5,100 | 218,500 |
| 2025/05/19 | 5,130 | 5,360 | 5,080 | 5,320 | 199,000 |
| 2025/05/16 | 4,990 | 5,140 | 4,915 | 5,130 | 146,800 |
| 2025/05/15 | 4,730 | 5,020 | 4,730 | 4,975 | 180,200 |
| 2025/05/14 | 4,775 | 4,825 | 4,660 | 4,710 | 204,600 |
| 2025/05/13 | 5,000 | 5,030 | 4,805 | 4,815 | 241,800 |
| 2025/05/12 | 4,970 | 5,140 | 4,940 | 5,060 | 181,300 |
| 2025/05/09 | 4,850 | 5,030 | 4,850 | 4,930 | 181,100 |
| 2025/05/08 | 4,830 | 4,890 | 4,785 | 4,845 | 110,500 |
| 2025/05/07 | 4,630 | 4,845 | 4,605 | 4,835 | 178,500 |
| 2025/05/02 | 4,490 | 4,655 | 4,475 | 4,600 | 121,200 |
| 2025/05/01 | 4,470 | 4,540 | 4,440 | 4,535 | 99,600 |
| 2025/04/30 | 4,525 | 4,555 | 4,385 | 4,470 | 140,100 |
| 2025/04/28 | 4,455 | 4,570 | 4,440 | 4,530 | 93,500 |
| 2025/04/25 | 4,395 | 4,670 | 4,340 | 4,480 | 341,800 |
| 2025/04/24 | 4,445 | 4,480 | 4,280 | 4,325 | 155,200 |
| 2025/04/23 | 4,465 | 4,475 | 4,380 | 4,435 | 119,000 |
| 2025/04/22 | 4,450 | 4,520 | 4,335 | 4,490 | 179,000 |
| 2025/04/21 | 4,300 | 4,480 | 4,290 | 4,435 | 177,700 |
| 2025/04/18 | 4,275 | 4,330 | 4,215 | 4,295 | 132,400 |
| 2025/04/17 | 4,070 | 4,300 | 4,045 | 4,300 | 180,100 |
| 2025/04/16 | 4,090 | 4,170 | 3,975 | 4,055 | 132,000 |
| 2025/04/15 | 4,100 | 4,220 | 4,035 | 4,055 | 163,400 |
| 2025/04/14 | 4,020 | 4,180 | 4,000 | 4,115 | 235,400 |
| 2025/04/11 | 3,855 | 4,065 | 3,720 | 4,065 | 425,100 |
| 2025/04/10 | 3,750 | 3,890 | 3,715 | 3,890 | 273,400 |
| 2025/04/09 | 3,430 | 3,675 | 3,380 | 3,670 | 254,200 |
| 2025/04/08 | 3,300 | 3,470 | 3,265 | 3,460 | 191,400 |
| 2025/04/07 | 3,250 | 3,405 | 3,065 | 3,170 | 340,500 |
| 2025/04/04 | 3,310 | 3,490 | 3,250 | 3,480 | 253,200 |
| 2025/04/03 | 3,220 | 3,405 | 3,220 | 3,365 | 183,400 |
| 2025/04/02 | 3,535 | 3,540 | 3,335 | 3,360 | 204,700 |
| 2025/04/01 | 3,560 | 3,570 | 3,470 | 3,495 | 157,700 |
| 2025/03/31 | 3,385 | 3,610 | 3,345 | 3,575 | 378,700 |
| 2025/03/28 | 3,355 | 3,410 | 3,315 | 3,320 | 93,900 |
| 2025/03/27 | 3,325 | 3,380 | 3,325 | 3,345 | 74,100 |
| 2025/03/26 | 3,280 | 3,400 | 3,240 | 3,335 | 137,100 |
| 2025/03/25 | 3,300 | 3,345 | 3,250 | 3,270 | 190,000 |
| 2025/03/24 | 3,395 | 3,430 | 3,260 | 3,260 | 210,400 |
| 2025/03/21 | 3,430 | 3,440 | 3,355 | 3,400 | 208,700 |
| 2025/03/19 | 3,390 | 3,535 | 3,360 | 3,460 | 315,900 |
| 2025/03/18 | 3,450 | 3,480 | 3,360 | 3,385 | 362,700 |
| 2025/03/17 | 3,515 | 3,685 | 3,450 | 3,475 | 862,000 |
| 2025/03/14 | 3,855 | 3,965 | 3,770 | 3,910 | 401,600 |
| 2025/03/13 | 3,900 | 3,915 | 3,760 | 3,790 | 199,800 |
| 2025/03/12 | 3,720 | 3,895 | 3,700 | 3,895 | 231,900 |
| 2025/03/11 | 3,665 | 3,750 | 3,620 | 3,710 | 333,300 |
| 2025/03/10 | 3,480 | 3,480 | 3,365 | 3,470 | 90,100 |
| 2025/03/07 | 3,460 | 3,530 | 3,425 | 3,445 | 77,400 |
| 2025/03/06 | 3,550 | 3,550 | 3,490 | 3,500 | 94,000 |
| 2025/03/05 | 3,505 | 3,540 | 3,460 | 3,480 | 47,000 |
| 2025/03/04 | 3,490 | 3,530 | 3,435 | 3,530 | 52,100 |
| 2025/03/03 | 3,500 | 3,525 | 3,430 | 3,495 | 57,200 |
| 2025/02/28 | 3,465 | 3,495 | 3,410 | 3,465 | 98,300 |
| 2025/02/27 | 3,560 | 3,560 | 3,465 | 3,510 | 38,800 |
| 2025/02/26 | 3,505 | 3,560 | 3,455 | 3,515 | 64,100 |
| 2025/02/25 | 3,420 | 3,530 | 3,360 | 3,505 | 75,000 |
| 2025/02/21 | 3,470 | 3,500 | 3,445 | 3,480 | 49,100 |
| 2025/02/20 | 3,570 | 3,580 | 3,400 | 3,440 | 168,500 |
| 2025/02/19 | 3,690 | 3,750 | 3,565 | 3,590 | 143,200 |
| 2025/02/18 | 3,620 | 3,665 | 3,565 | 3,645 | 56,500 |
| 2025/02/17 | 3,600 | 3,700 | 3,560 | 3,590 | 99,400 |
| 2025/02/14 | 3,605 | 3,625 | 3,525 | 3,540 | 69,100 |
| 2025/02/13 | 3,630 | 3,630 | 3,555 | 3,625 | 70,600 |
| 2025/02/12 | 3,660 | 3,660 | 3,525 | 3,625 | 138,500 |
| 2025/02/10 | 3,720 | 3,735 | 3,665 | 3,690 | 43,300 |
| 2025/02/07 | 3,770 | 3,785 | 3,685 | 3,690 | 85,600 |
| 2025/02/06 | 3,705 | 3,780 | 3,690 | 3,750 | 61,100 |
| 2025/02/05 | 3,650 | 3,760 | 3,650 | 3,720 | 69,200 |
| 2025/02/04 | 3,740 | 3,770 | 3,620 | 3,655 | 118,100 |
| 2025/02/03 | 3,775 | 3,860 | 3,715 | 3,730 | 99,200 |
| 2025/01/31 | 3,930 | 3,930 | 3,815 | 3,830 | 156,000 |
| 2025/01/30 | 3,945 | 3,995 | 3,865 | 3,960 | 172,500 |
| 2025/01/29 | 4,160 | 4,170 | 3,930 | 3,965 | 397,200 |
| 2025/01/28 | 4,045 | 4,120 | 4,025 | 4,120 | 127,000 |
| 2025/01/27 | 4,000 | 4,180 | 4,000 | 4,085 | 221,200 |
| 2025/01/24 | 3,860 | 3,980 | 3,855 | 3,930 | 82,500 |
| 2025/01/23 | 4,000 | 4,000 | 3,870 | 3,870 | 108,200 |
| 2025/01/22 | 3,915 | 4,035 | 3,915 | 3,990 | 138,500 |
| 2025/01/21 | 3,800 | 3,880 | 3,675 | 3,850 | 232,900 |
| 2025/01/20 | 3,895 | 3,915 | 3,805 | 3,830 | 126,300 |
| 2025/01/17 | 3,985 | 3,985 | 3,835 | 3,900 | 182,100 |
| 2025/01/16 | 4,065 | 4,140 | 3,980 | 4,005 | 128,500 |
| 2025/01/15 | 4,185 | 4,200 | 4,015 | 4,065 | 126,100 |
| 2025/01/14 | 4,380 | 4,380 | 4,105 | 4,185 | 274,800 |
| 2025/01/10 | 4,545 | 4,660 | 4,510 | 4,515 | 86,400 |
| 2025/01/09 | 4,580 | 4,580 | 4,510 | 4,550 | 107,300 |
| 2025/01/08 | 4,685 | 4,690 | 4,605 | 4,605 | 114,700 |
| 2025/01/07 | 4,725 | 4,770 | 4,670 | 4,715 | 61,100 |
| 2025/01/06 | 4,850 | 5,020 | 4,705 | 4,715 | 127,900 |
| 2024/12/30 | 4,880 | 4,940 | 4,795 | 4,830 | 103,100 |
| 2024/12/27 | 4,880 | 4,950 | 4,835 | 4,890 | 93,100 |
| 2024/12/26 | 4,870 | 4,930 | 4,750 | 4,820 | 147,800 |
| 2024/12/25 | 4,945 | 4,975 | 4,830 | 4,870 | 138,000 |
| 2024/12/24 | 5,000 | 5,030 | 4,915 | 4,980 | 84,800 |
| 2024/12/23 | 5,010 | 5,120 | 4,955 | 4,985 | 146,600 |
| 2024/12/20 | 5,080 | 5,080 | 4,980 | 4,990 | 108,500 |
| 2024/12/19 | 5,100 | 5,180 | 4,960 | 5,100 | 185,100 |
| 2024/12/18 | 4,910 | 5,130 | 4,815 | 5,130 | 294,600 |
| 2024/12/17 | 4,775 | 4,980 | 4,660 | 4,865 | 418,900 |
| 2024/12/16 | 4,735 | 4,930 | 4,605 | 4,740 | 720,100 |
| 2024/12/13 | 4,350 | 4,605 | 4,335 | 4,525 | 352,500 |
| 2024/12/12 | 4,200 | 4,385 | 4,190 | 4,305 | 161,400 |
| 2024/12/11 | 4,325 | 4,365 | 4,150 | 4,175 | 170,100 |
| 2024/12/10 | 4,270 | 4,335 | 4,235 | 4,315 | 58,100 |
| 2024/12/09 | 4,365 | 4,375 | 4,265 | 4,270 | 98,800 |
| 2024/12/06 | 4,395 | 4,460 | 4,365 | 4,370 | 58,300 |
| 2024/12/05 | 4,475 | 4,490 | 4,360 | 4,360 | 91,700 |
| 2024/12/04 | 4,405 | 4,480 | 4,360 | 4,475 | 63,500 |
| 2024/12/03 | 4,380 | 4,450 | 4,370 | 4,415 | 83,400 |
| 2024/12/02 | 4,495 | 4,500 | 4,300 | 4,345 | 120,900 |
| 2024/11/29 | 4,350 | 4,490 | 4,295 | 4,485 | 124,900 |
| 2024/11/28 | 4,170 | 4,345 | 4,170 | 4,335 | 105,600 |
| 2024/11/27 | 4,155 | 4,210 | 4,065 | 4,145 | 100,800 |
| 2024/11/26 | 4,175 | 4,395 | 4,155 | 4,175 | 123,100 |
| 2024/11/25 | 4,240 | 4,285 | 4,190 | 4,195 | 81,700 |
| 2024/11/22 | 4,225 | 4,280 | 4,155 | 4,235 | 97,900 |
| 2024/11/21 | 4,195 | 4,200 | 4,065 | 4,200 | 121,500 |
| 2024/11/20 | 4,005 | 4,235 | 4,005 | 4,175 | 174,700 |
| 2024/11/19 | 3,765 | 4,030 | 3,765 | 4,030 | 244,300 |
| 2024/11/18 | 3,675 | 3,840 | 3,665 | 3,760 | 95,600 |
| 2024/11/15 | 3,630 | 3,760 | 3,615 | 3,715 | 108,900 |
| 2024/11/14 | 3,655 | 3,665 | 3,575 | 3,590 | 84,200 |
| 2024/11/13 | 3,705 | 3,780 | 3,655 | 3,670 | 84,100 |
| 2024/11/12 | 3,610 | 3,700 | 3,610 | 3,700 | 93,700 |
| 2024/11/11 | 3,530 | 3,675 | 3,510 | 3,610 | 154,300 |
| 2024/11/08 | 3,515 | 3,750 | 3,515 | 3,740 | 200,600 |
| 2024/11/07 | 3,440 | 3,530 | 3,400 | 3,515 | 130,100 |
| 2024/11/06 | 3,310 | 3,425 | 3,295 | 3,395 | 110,200 |
| 2024/11/05 | 3,290 | 3,325 | 3,260 | 3,300 | 42,600 |
| 2024/11/01 | 3,265 | 3,275 | 3,220 | 3,245 | 66,600 |
| 2024/10/31 | 3,335 | 3,390 | 3,280 | 3,295 | 98,400 |
| 2024/10/30 | 3,260 | 3,320 | 3,220 | 3,285 | 67,200 |
| 2024/10/29 | 3,225 | 3,275 | 3,210 | 3,275 | 61,700 |
| 2024/10/28 | 3,145 | 3,290 | 3,135 | 3,225 | 91,500 |
| 2024/10/25 | 3,185 | 3,225 | 3,145 | 3,180 | 87,800 |
| 2024/10/24 | 3,240 | 3,255 | 3,195 | 3,195 | 65,900 |
| 2024/10/23 | 3,310 | 3,310 | 3,215 | 3,240 | 102,400 |
| 2024/10/22 | 3,335 | 3,355 | 3,275 | 3,300 | 102,200 |
| 2024/10/21 | 3,350 | 3,440 | 3,330 | 3,350 | 76,100 |
| 2024/10/18 | 3,355 | 3,370 | 3,300 | 3,330 | 119,300 |
| 2024/10/17 | 3,510 | 3,510 | 3,345 | 3,365 | 179,400 |
| 2024/10/16 | 3,445 | 3,535 | 3,425 | 3,505 | 66,000 |
| 2024/10/15 | 3,495 | 3,530 | 3,445 | 3,470 | 106,100 |
| 2024/10/11 | 3,510 | 3,700 | 3,445 | 3,465 | 336,400 |
| 2024/10/10 | 3,510 | 3,515 | 3,420 | 3,445 | 111,800 |
| 2024/10/09 | 3,500 | 3,565 | 3,490 | 3,525 | 61,200 |
| 2024/10/08 | 3,485 | 3,535 | 3,465 | 3,490 | 76,000 |
| 2024/10/07 | 3,520 | 3,600 | 3,495 | 3,555 | 86,400 |
| 2024/10/04 | 3,460 | 3,510 | 3,435 | 3,460 | 62,200 |
| 2024/10/03 | 3,605 | 3,640 | 3,460 | 3,480 | 155,200 |
| 2024/10/02 | 3,690 | 3,735 | 3,550 | 3,590 | 145,000 |
| 2024/10/01 | 3,660 | 3,770 | 3,600 | 3,715 | 140,000 |
| 2024/09/30 | 3,680 | 3,900 | 3,645 | 3,670 | 163,000 |
| 2024/09/27 | 3,795 | 3,885 | 3,730 | 3,745 | 126,500 |
| 2024/09/26 | 3,690 | 3,800 | 3,640 | 3,795 | 163,900 |
| 2024/09/25 | 3,705 | 3,735 | 3,580 | 3,640 | 156,100 |
| 2024/09/24 | 3,725 | 3,800 | 3,675 | 3,750 | 126,400 |
| 2024/09/20 | 3,870 | 3,890 | 3,695 | 3,725 | 217,100 |
| 2024/09/19 | 3,410 | 3,815 | 3,400 | 3,805 | 505,500 |
| 2024/09/18 | 3,510 | 3,550 | 3,330 | 3,360 | 284,000 |
| 2024/09/17 | 3,495 | 3,565 | 3,350 | 3,445 | 354,800 |
| 2024/09/13 | 3,580 | 3,600 | 3,465 | 3,495 | 252,500 |
| 2024/09/12 | 3,480 | 3,635 | 3,440 | 3,625 | 228,400 |
| 2024/09/11 | 3,565 | 3,600 | 3,380 | 3,425 | 312,800 |
| 2024/09/10 | 3,345 | 3,470 | 3,260 | 3,425 | 163,100 |
| 2024/09/09 | 3,195 | 3,365 | 3,180 | 3,285 | 98,000 |
| 2024/09/06 | 3,365 | 3,395 | 3,250 | 3,285 | 78,500 |
| 2024/09/05 | 3,300 | 3,390 | 3,275 | 3,340 | 80,200 |
| 2024/09/04 | 3,310 | 3,415 | 3,300 | 3,305 | 87,800 |
| 2024/09/03 | 3,280 | 3,380 | 3,260 | 3,380 | 75,900 |
| 2024/09/02 | 3,485 | 3,495 | 3,295 | 3,300 | 116,300 |
| 2024/08/30 | 3,375 | 3,440 | 3,330 | 3,440 | 55,400 |
| 2024/08/29 | 3,410 | 3,415 | 3,335 | 3,385 | 51,200 |
| 2024/08/28 | 3,350 | 3,425 | 3,320 | 3,375 | 64,000 |
| 2024/08/27 | 3,310 | 3,350 | 3,255 | 3,350 | 62,800 |
| 2024/08/26 | 3,165 | 3,350 | 3,165 | 3,335 | 137,700 |
| 2024/08/23 | 3,135 | 3,135 | 3,060 | 3,110 | 66,100 |
| 2024/08/22 | 3,130 | 3,220 | 3,065 | 3,135 | 63,800 |
| 2024/08/21 | 3,045 | 3,140 | 3,025 | 3,130 | 64,300 |
| 2024/08/20 | 3,055 | 3,080 | 3,030 | 3,045 | 39,200 |
| 2024/08/19 | 3,085 | 3,150 | 3,030 | 3,030 | 61,300 |