ほぼ日(3560)の株価時系列情報
ほぼ日(3560)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 |
|---|---|---|---|---|---|
| 2026/05/08 | 4,290 | 4,340 | 4,290 | 4,310 | 1,500 |
| 2026/05/07 | 4,320 | 4,360 | 4,275 | 4,360 | 1,800 |
| 2026/05/01 | 4,350 | 4,370 | 4,295 | 4,345 | 1,400 |
| 2026/04/30 | 4,245 | 4,350 | 4,185 | 4,350 | 4,000 |
| 2026/04/28 | 4,235 | 4,295 | 4,210 | 4,295 | 1,400 |
| 2026/04/27 | 4,310 | 4,310 | 4,230 | 4,235 | 2,800 |
| 2026/04/24 | 4,300 | 4,300 | 4,290 | 4,300 | 600 |
| 2026/04/23 | 4,350 | 4,350 | 4,240 | 4,290 | 2,600 |
| 2026/04/22 | 4,380 | 4,380 | 4,295 | 4,295 | 2,600 |
| 2026/04/21 | 4,400 | 4,400 | 4,325 | 4,380 | 1,900 |
| 2026/04/20 | 4,210 | 4,420 | 4,210 | 4,395 | 8,000 |
| 2026/04/17 | 4,215 | 4,275 | 4,170 | 4,225 | 2,700 |
| 2026/04/16 | 4,230 | 4,285 | 4,155 | 4,285 | 3,100 |
| 2026/04/15 | 4,100 | 4,300 | 4,050 | 4,300 | 14,800 |
| 2026/04/14 | 4,200 | 4,200 | 3,930 | 4,050 | 21,600 |
| 2026/04/13 | 4,050 | 4,270 | 4,015 | 4,270 | 40,400 |
| 2026/04/10 | 3,650 | 3,650 | 3,545 | 3,570 | 4,300 |
| 2026/04/09 | 3,605 | 3,650 | 3,605 | 3,650 | 2,100 |
| 2026/04/08 | 3,580 | 3,645 | 3,535 | 3,600 | 1,700 |
| 2026/04/07 | 3,580 | 3,580 | 3,550 | 3,570 | 1,200 |
| 2026/04/06 | 3,515 | 3,545 | 3,515 | 3,545 | 900 |
| 2026/04/03 | 3,470 | 3,515 | 3,470 | 3,515 | 800 |
| 2026/03/27 | 3,450 | 3,450 | 3,430 | 3,450 | 600 |
| 2026/03/26 | 3,475 | 3,480 | 3,430 | 3,475 | 700 |
| 2026/03/25 | 3,495 | 3,495 | 3,475 | 3,475 | 2,100 |
| 2026/03/24 | 3,475 | 3,475 | 3,425 | 3,460 | 300 |
| 2026/03/23 | 3,450 | 3,450 | 3,305 | 3,390 | 2,600 |
| 2026/03/19 | 3,465 | 3,470 | 3,465 | 3,470 | 700 |
| 2026/03/18 | 3,465 | 3,480 | 3,465 | 3,465 | 1,300 |
| 2026/03/17 | 3,495 | 3,495 | 3,465 | 3,465 | 600 |
| 2026/03/16 | 3,465 | 3,500 | 3,465 | 3,465 | 900 |
| 2026/03/13 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2026/03/12 | 3,510 | 3,530 | 3,450 | 3,530 | 1,900 |
| 2026/03/11 | 3,480 | 3,500 | 3,480 | 3,500 | 500 |
| 2026/03/10 | 3,470 | 3,470 | 3,455 | 3,455 | 1,600 |
| 2026/03/09 | 3,530 | 3,535 | 3,470 | 3,470 | 2,300 |
| 2026/03/06 | 3,530 | 3,550 | 3,485 | 3,550 | 1,700 |
| 2026/03/05 | 3,540 | 3,555 | 3,500 | 3,530 | 1,100 |
| 2026/03/04 | 3,460 | 3,540 | 3,460 | 3,540 | 1,000 |
| 2026/03/03 | 3,580 | 3,580 | 3,430 | 3,555 | 1,500 |
| 2026/03/02 | 3,580 | 3,580 | 3,550 | 3,580 | 1,300 |
| 2026/02/27 | 3,590 | 3,640 | 3,580 | 3,580 | 2,000 |
| 2026/02/26 | 3,645 | 3,645 | 3,585 | 3,590 | 1,100 |
| 2026/02/25 | 3,600 | 3,645 | 3,595 | 3,645 | 2,400 |
| 2026/02/24 | 3,590 | 3,600 | 3,550 | 3,600 | 1,800 |
| 2026/02/20 | 3,585 | 3,585 | 3,565 | 3,585 | 800 |
| 2026/02/19 | 3,595 | 3,600 | 3,580 | 3,600 | 500 |
| 2026/02/18 | 3,605 | 3,605 | 3,595 | 3,595 | 500 |
| 2026/02/17 | 3,610 | 3,610 | 3,605 | 3,605 | 300 |
| 2026/02/16 | 3,620 | 3,620 | 3,605 | 3,605 | 500 |
| 2026/02/13 | 3,640 | 3,640 | 3,620 | 3,620 | 400 |
| 2026/02/12 | 3,640 | 3,640 | 3,590 | 3,640 | 1,800 |
| 2026/02/10 | 3,650 | 3,650 | 3,640 | 3,640 | 700 |
| 2026/02/09 | 3,655 | 3,655 | 3,635 | 3,640 | 900 |
| 2026/02/06 | 3,635 | 3,655 | 3,630 | 3,655 | 1,800 |
| 2026/02/05 | 3,635 | 3,635 | 3,635 | 3,635 | 400 |
| 2026/02/04 | 3,635 | 3,635 | 3,635 | 3,635 | 600 |
| 2026/02/03 | 3,605 | 3,650 | 3,605 | 3,650 | 1,700 |
| 2026/02/02 | 3,600 | 3,610 | 3,600 | 3,605 | 1,000 |
| 2026/01/30 | 3,580 | 3,595 | 3,560 | 3,595 | 800 |
| 2026/01/29 | 3,580 | 3,585 | 3,555 | 3,555 | 700 |
| 2026/01/28 | 3,580 | 3,600 | 3,580 | 3,580 | 2,700 |
| 2026/01/27 | 3,565 | 3,580 | 3,535 | 3,580 | 500 |
| 2026/01/26 | 3,570 | 3,580 | 3,525 | 3,570 | 2,600 |
| 2026/01/23 | 3,600 | 3,600 | 3,500 | 3,525 | 2,000 |
| 2026/01/22 | 3,550 | 3,580 | 3,550 | 3,550 | 1,800 |
| 2026/01/21 | 3,505 | 3,590 | 3,505 | 3,550 | 2,500 |
| 2026/01/20 | 3,420 | 3,500 | 3,420 | 3,500 | 1,000 |
| 2026/01/19 | 3,440 | 3,445 | 3,400 | 3,420 | 2,500 |
| 2026/01/16 | 3,550 | 3,550 | 3,400 | 3,415 | 6,200 |
| 2026/01/15 | 3,605 | 3,605 | 3,555 | 3,565 | 1,300 |
| 2026/01/14 | 3,620 | 3,645 | 3,580 | 3,605 | 3,600 |
| 2026/01/13 | 3,600 | 3,735 | 3,600 | 3,620 | 9,600 |
| 2026/01/09 | 3,500 | 3,515 | 3,500 | 3,500 | 1,800 |
| 2026/01/08 | 3,480 | 3,525 | 3,475 | 3,475 | 1,900 |
| 2026/01/07 | 3,550 | 3,550 | 3,475 | 3,475 | 2,100 |
| 2026/01/06 | 3,490 | 3,550 | 3,460 | 3,550 | 7,000 |
| 2026/01/05 | 3,480 | 3,495 | 3,450 | 3,455 | 5,700 |