香陵住販(3495)の株価時系列情報
香陵住販(3495)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 2,608 | 2,646 | 2,608 | 2,646 | 1,700 |
| 2025/08/04 | 2,492 | 2,558 | 2,492 | 2,558 | 300 |
| 2025/08/01 | 2,452 | 2,540 | 2,414 | 2,493 | 600 |
| 2025/07/31 | 2,463 | 2,531 | 2,463 | 2,502 | 1,100 |
| 2025/07/30 | 2,610 | 2,610 | 2,513 | 2,513 | 400 |
| 2025/07/29 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
| 2025/07/28 | 2,570 | 2,650 | 2,570 | 2,614 | 400 |
| 2025/07/25 | 2,607 | 2,620 | 2,601 | 2,620 | 1,700 |
| 2025/07/24 | 2,750 | 2,750 | 2,612 | 2,612 | 1,500 |
| 2025/07/23 | 2,750 | 2,751 | 2,700 | 2,700 | 600 |
| 2025/07/22 | 2,855 | 2,855 | 2,710 | 2,710 | 1,600 |
| 2025/07/18 | 2,780 | 2,855 | 2,780 | 2,855 | 2,500 |
| 2025/07/17 | 2,717 | 2,800 | 2,715 | 2,780 | 2,500 |
| 2025/07/16 | 2,718 | 2,730 | 2,650 | 2,717 | 2,600 |
| 2025/07/15 | 2,551 | 2,568 | 2,551 | 2,568 | 900 |
| 2025/07/14 | 2,420 | 2,550 | 2,420 | 2,501 | 1,800 |
| 2025/07/11 | 2,514 | 2,514 | 2,365 | 2,470 | 2,400 |
| 2025/07/10 | 2,513 | 2,513 | 2,513 | 2,513 | 400 |
| 2025/07/09 | 2,574 | 2,583 | 2,533 | 2,535 | 700 |
| 2025/07/08 | 2,580 | 2,580 | 2,530 | 2,530 | 900 |
| 2025/07/07 | 2,532 | 2,586 | 2,466 | 2,530 | 3,800 |
| 2025/07/04 | 2,521 | 2,585 | 2,425 | 2,561 | 5,200 |
| 2025/07/03 | 2,443 | 2,540 | 2,393 | 2,494 | 3,100 |
| 2025/07/02 | 2,107 | 2,340 | 2,107 | 2,340 | 1,900 |
| 2025/07/01 | 2,220 | 2,220 | 2,151 | 2,151 | 1,100 |
| 2025/06/30 | 2,222 | 2,223 | 2,201 | 2,223 | 300 |
| 2025/06/27 | 2,261 | 2,272 | 2,222 | 2,222 | 500 |
| 2025/06/26 | 2,223 | 2,250 | 2,223 | 2,250 | 300 |
| 2025/06/25 | 2,178 | 2,223 | 2,178 | 2,223 | 700 |
| 2025/06/24 | 2,144 | 2,312 | 2,144 | 2,224 | 3,000 |
| 2025/06/23 | 2,051 | 2,051 | 2,051 | 2,051 | 400 |
| 2025/06/20 | 2,010 | 2,010 | 2,001 | 2,001 | 300 |
| 2025/06/19 | 2,008 | 2,060 | 2,008 | 2,010 | 700 |
| 2025/06/18 | 2,014 | 2,014 | 2,002 | 2,002 | 400 |
| 2025/06/17 | 2,012 | 2,020 | 2,012 | 2,020 | 200 |
| 2025/06/16 | 2,103 | 2,144 | 2,008 | 2,010 | 2,900 |
| 2025/06/13 | 1,948 | 2,098 | 1,948 | 2,098 | 3,200 |
| 2025/06/12 | 1,913 | 1,948 | 1,913 | 1,948 | 600 |
| 2025/06/11 | 1,946 | 1,946 | 1,912 | 1,912 | 600 |
| 2025/06/10 | 1,950 | 1,950 | 1,946 | 1,946 | 600 |
| 2025/06/09 | 1,945 | 1,945 | 1,945 | 1,945 | 500 |
| 2025/06/06 | 1,943 | 1,943 | 1,909 | 1,909 | 800 |
| 2025/06/05 | 1,940 | 1,940 | 1,939 | 1,939 | 300 |
| 2025/06/04 | 1,944 | 1,944 | 1,920 | 1,923 | 1,100 |
| 2025/06/03 | 1,934 | 1,934 | 1,919 | 1,919 | 600 |
| 2025/06/02 | 1,912 | 1,915 | 1,912 | 1,915 | 600 |
| 2025/05/30 | 1,899 | 1,906 | 1,899 | 1,905 | 500 |
| 2025/05/29 | 1,930 | 1,930 | 1,857 | 1,871 | 1,200 |
| 2025/05/28 | 1,894 | 1,934 | 1,894 | 1,934 | 700 |
| 2025/05/27 | 1,835 | 1,894 | 1,835 | 1,894 | 1,200 |
| 2025/05/26 | 1,855 | 1,875 | 1,855 | 1,875 | 500 |
| 2025/05/23 | 1,801 | 1,841 | 1,801 | 1,841 | 300 |
| 2025/05/22 | 1,801 | 1,801 | 1,801 | 1,801 | 200 |
| 2025/05/21 | 1,818 | 1,818 | 1,803 | 1,803 | 1,000 |
| 2025/05/20 | 1,831 | 1,832 | 1,820 | 1,820 | 900 |
| 2025/05/19 | 1,896 | 1,896 | 1,850 | 1,850 | 600 |
| 2025/05/16 | 1,895 | 1,896 | 1,888 | 1,896 | 2,800 |
| 2025/05/15 | 1,830 | 1,896 | 1,830 | 1,896 | 1,200 |
| 2025/05/14 | 1,868 | 1,868 | 1,827 | 1,827 | 400 |
| 2025/05/13 | 1,900 | 1,900 | 1,805 | 1,821 | 1,100 |
| 2025/05/12 | 1,942 | 1,942 | 1,860 | 1,860 | 800 |
| 2025/05/09 | 1,848 | 1,935 | 1,848 | 1,902 | 700 |
| 2025/05/08 | 1,910 | 1,949 | 1,885 | 1,885 | 2,500 |
| 2025/05/07 | 1,888 | 1,951 | 1,888 | 1,950 | 1,400 |
| 2025/05/01 | 1,800 | 1,835 | 1,800 | 1,835 | 14,300 |
| 2025/04/30 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2025/04/28 | 1,814 | 1,833 | 1,786 | 1,786 | 900 |
| 2025/04/25 | 1,800 | 1,800 | 1,774 | 1,774 | 300 |
| 2025/04/24 | 1,775 | 1,800 | 1,775 | 1,800 | 900 |
| 2025/04/23 | 1,752 | 1,775 | 1,752 | 1,773 | 400 |
| 2025/04/22 | 1,709 | 1,775 | 1,669 | 1,750 | 8,700 |
| 2025/04/21 | 1,699 | 1,710 | 1,699 | 1,710 | 1,100 |
| 2025/04/18 | 1,699 | 1,699 | 1,699 | 1,699 | 300 |
| 2025/04/17 | 1,659 | 1,699 | 1,659 | 1,699 | 1,500 |
| 2025/04/16 | 1,660 | 1,660 | 1,650 | 1,650 | 300 |
| 2025/04/15 | 1,669 | 1,669 | 1,669 | 1,669 | 200 |
| 2025/04/14 | 1,667 | 1,667 | 1,650 | 1,650 | 500 |
| 2025/04/11 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2025/04/10 | 1,632 | 1,664 | 1,632 | 1,664 | 1,900 |
| 2025/04/09 | 1,582 | 1,623 | 1,582 | 1,620 | 800 |
| 2025/04/08 | 1,610 | 1,614 | 1,600 | 1,613 | 1,300 |
| 2025/04/07 | 1,472 | 1,624 | 1,472 | 1,600 | 5,800 |
| 2025/04/04 | 1,660 | 1,660 | 1,625 | 1,625 | 3,300 |
| 2025/04/03 | 1,661 | 1,670 | 1,661 | 1,670 | 800 |
| 2025/04/02 | 1,672 | 1,682 | 1,661 | 1,671 | 1,000 |
| 2025/04/01 | 1,687 | 1,700 | 1,687 | 1,700 | 1,300 |
| 2025/03/31 | 1,705 | 1,705 | 1,665 | 1,665 | 2,500 |
| 2025/03/27 | 1,700 | 1,700 | 1,699 | 1,699 | 300 |
| 2025/03/26 | 1,691 | 1,700 | 1,691 | 1,700 | 500 |
| 2025/03/25 | 1,691 | 1,691 | 1,691 | 1,691 | 200 |
| 2025/03/24 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2025/03/21 | 1,676 | 1,690 | 1,650 | 1,690 | 3,200 |
| 2025/03/19 | 1,697 | 1,697 | 1,675 | 1,675 | 1,200 |
| 2025/03/18 | 1,702 | 1,702 | 1,680 | 1,697 | 900 |
| 2025/03/17 | 1,695 | 1,695 | 1,695 | 1,695 | 200 |
| 2025/03/13 | 1,675 | 1,695 | 1,675 | 1,675 | 800 |
| 2025/03/12 | 1,700 | 1,700 | 1,675 | 1,675 | 300 |
| 2025/03/11 | 1,689 | 1,716 | 1,689 | 1,716 | 200 |
| 2025/03/10 | 1,665 | 1,700 | 1,661 | 1,700 | 1,200 |
| 2025/03/07 | 1,655 | 1,671 | 1,655 | 1,671 | 800 |
| 2025/03/06 | 1,700 | 1,700 | 1,695 | 1,695 | 200 |
| 2025/03/05 | 1,700 | 1,714 | 1,700 | 1,700 | 600 |
| 2025/03/04 | 1,715 | 1,715 | 1,700 | 1,700 | 400 |
| 2025/03/03 | 1,683 | 1,683 | 1,679 | 1,679 | 300 |
| 2025/02/28 | 1,693 | 1,693 | 1,652 | 1,652 | 2,300 |
| 2025/02/27 | 1,691 | 1,694 | 1,691 | 1,694 | 300 |
| 2025/02/26 | 1,693 | 1,693 | 1,693 | 1,693 | 200 |
| 2025/02/25 | 1,719 | 1,719 | 1,693 | 1,693 | 1,000 |
| 2025/02/21 | 1,691 | 1,730 | 1,690 | 1,720 | 1,000 |
| 2025/02/20 | 1,686 | 1,689 | 1,686 | 1,689 | 200 |
| 2025/02/19 | 1,721 | 1,721 | 1,680 | 1,719 | 1,200 |
| 2025/02/18 | 1,715 | 1,720 | 1,715 | 1,720 | 400 |
| 2025/02/17 | 1,711 | 1,738 | 1,711 | 1,720 | 1,600 |
| 2025/02/14 | 1,722 | 1,723 | 1,610 | 1,671 | 3,400 |
| 2025/02/13 | 1,748 | 1,748 | 1,711 | 1,711 | 2,000 |
| 2025/02/12 | 1,738 | 1,748 | 1,729 | 1,748 | 2,400 |
| 2025/02/10 | 1,707 | 1,707 | 1,707 | 1,707 | 300 |
| 2025/02/07 | 1,707 | 1,729 | 1,707 | 1,729 | 700 |
| 2025/02/06 | 1,719 | 1,719 | 1,704 | 1,716 | 600 |
| 2025/02/05 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2025/02/04 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2025/02/03 | 1,744 | 1,744 | 1,725 | 1,725 | 800 |
| 2025/01/31 | 1,706 | 1,723 | 1,706 | 1,723 | 300 |
| 2025/01/30 | 1,740 | 1,740 | 1,690 | 1,700 | 500 |
| 2025/01/29 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2025/01/28 | 1,700 | 1,701 | 1,700 | 1,700 | 300 |
| 2025/01/27 | 1,700 | 1,701 | 1,699 | 1,700 | 2,300 |
| 2025/01/24 | 1,718 | 1,720 | 1,718 | 1,720 | 800 |
| 2025/01/23 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2025/01/22 | 1,720 | 1,720 | 1,700 | 1,700 | 900 |
| 2025/01/21 | 1,655 | 1,720 | 1,655 | 1,720 | 2,700 |
| 2025/01/20 | 1,640 | 1,649 | 1,640 | 1,649 | 800 |
| 2025/01/15 | 1,632 | 1,632 | 1,626 | 1,626 | 1,600 |
| 2025/01/14 | 1,627 | 1,627 | 1,605 | 1,605 | 300 |
| 2025/01/10 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2025/01/09 | 1,599 | 1,599 | 1,599 | 1,599 | 300 |
| 2025/01/08 | 1,627 | 1,627 | 1,599 | 1,600 | 700 |
| 2025/01/07 | 1,628 | 1,628 | 1,596 | 1,596 | 900 |
| 2025/01/06 | 1,590 | 1,639 | 1,590 | 1,628 | 1,300 |
| 2024/12/30 | 1,579 | 1,600 | 1,560 | 1,577 | 2,900 |
| 2024/12/27 | 1,568 | 1,575 | 1,568 | 1,575 | 1,700 |
| 2024/12/26 | 1,560 | 1,564 | 1,560 | 1,564 | 1,200 |
| 2024/12/25 | 1,559 | 1,560 | 1,544 | 1,560 | 3,100 |
| 2024/12/24 | 1,555 | 1,559 | 1,555 | 1,559 | 700 |
| 2024/12/23 | 1,558 | 1,558 | 1,545 | 1,545 | 1,100 |
| 2024/12/20 | 1,540 | 1,556 | 1,540 | 1,556 | 900 |
| 2024/12/19 | 1,542 | 1,542 | 1,540 | 1,540 | 600 |
| 2024/12/18 | 1,541 | 1,574 | 1,541 | 1,543 | 1,000 |
| 2024/12/17 | 1,560 | 1,560 | 1,541 | 1,541 | 1,300 |
| 2024/12/16 | 1,549 | 1,550 | 1,549 | 1,550 | 600 |
| 2024/12/13 | 1,540 | 1,540 | 1,540 | 1,540 | 600 |
| 2024/12/12 | 1,570 | 1,574 | 1,541 | 1,551 | 4,800 |
| 2024/12/11 | 1,570 | 1,570 | 1,570 | 1,570 | 600 |
| 2024/12/10 | 1,560 | 1,562 | 1,537 | 1,540 | 5,600 |
| 2024/12/09 | 1,535 | 1,535 | 1,535 | 1,535 | 900 |
| 2024/12/06 | 1,531 | 1,540 | 1,530 | 1,531 | 1,700 |
| 2024/12/05 | 1,525 | 1,532 | 1,525 | 1,531 | 11,200 |
| 2024/12/04 | 1,530 | 1,530 | 1,525 | 1,525 | 600 |
| 2024/12/03 | 1,530 | 1,530 | 1,500 | 1,530 | 4,500 |
| 2024/12/02 | 1,526 | 1,562 | 1,526 | 1,526 | 1,300 |
| 2024/11/29 | 1,530 | 1,531 | 1,530 | 1,530 | 600 |
| 2024/11/28 | 1,535 | 1,535 | 1,481 | 1,481 | 2,500 |
| 2024/11/27 | 1,535 | 1,564 | 1,535 | 1,536 | 900 |
| 2024/11/26 | 1,540 | 1,540 | 1,530 | 1,530 | 4,400 |
| 2024/11/25 | 1,540 | 1,541 | 1,540 | 1,540 | 1,400 |
| 2024/11/22 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
| 2024/11/21 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2024/11/20 | 1,540 | 1,541 | 1,540 | 1,540 | 1,200 |
| 2024/11/19 | 1,550 | 1,550 | 1,540 | 1,550 | 10,400 |
| 2024/11/18 | 1,541 | 1,555 | 1,540 | 1,555 | 3,600 |
| 2024/11/15 | 1,557 | 1,560 | 1,522 | 1,545 | 2,800 |
| 2024/11/14 | 1,540 | 1,560 | 1,525 | 1,548 | 8,000 |
| 2024/11/13 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/11/12 | 1,539 | 1,540 | 1,539 | 1,540 | 1,000 |
| 2024/11/11 | 1,526 | 1,540 | 1,526 | 1,540 | 2,100 |
| 2024/11/08 | 1,526 | 1,526 | 1,526 | 1,526 | 200 |
| 2024/11/06 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2024/11/05 | 1,536 | 1,536 | 1,525 | 1,525 | 2,200 |
| 2024/10/29 | 1,537 | 1,537 | 1,537 | 1,537 | 700 |
| 2024/10/28 | 1,536 | 1,537 | 1,536 | 1,537 | 600 |
| 2024/10/25 | 1,538 | 1,538 | 1,538 | 1,538 | 200 |
| 2024/10/24 | 1,537 | 1,538 | 1,537 | 1,538 | 500 |
| 2024/10/23 | 1,542 | 1,542 | 1,542 | 1,542 | 500 |
| 2024/10/21 | 1,545 | 1,545 | 1,542 | 1,542 | 700 |
| 2024/10/15 | 1,520 | 1,521 | 1,515 | 1,520 | 3,300 |
| 2024/10/10 | 1,514 | 1,514 | 1,514 | 1,514 | 500 |
| 2024/10/09 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2024/10/08 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2024/10/07 | 1,520 | 1,544 | 1,520 | 1,525 | 800 |
| 2024/10/04 | 1,545 | 1,548 | 1,545 | 1,545 | 500 |
| 2024/10/02 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2024/10/01 | 1,549 | 1,549 | 1,501 | 1,528 | 600 |
| 2024/09/30 | 1,518 | 1,550 | 1,515 | 1,550 | 600 |
| 2024/09/26 | 1,529 | 1,530 | 1,529 | 1,530 | 700 |
| 2024/09/25 | 1,529 | 1,529 | 1,529 | 1,529 | 500 |
| 2024/09/24 | 1,525 | 1,525 | 1,525 | 1,525 | 400 |
| 2024/09/20 | 1,520 | 1,525 | 1,510 | 1,525 | 1,400 |
| 2024/09/19 | 1,520 | 1,520 | 1,506 | 1,506 | 300 |
| 2024/09/18 | 1,512 | 1,518 | 1,512 | 1,518 | 700 |
| 2024/09/17 | 1,520 | 1,520 | 1,500 | 1,500 | 700 |