駅探(3646)の株価時系列情報
駅探(3646)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 | 333 | 334 | 331 | 331 | 5,500 |
| 2025/06/12 | 334 | 336 | 332 | 333 | 13,900 |
| 2025/06/11 | 333 | 335 | 330 | 333 | 8,300 |
| 2025/06/10 | 329 | 332 | 329 | 332 | 1,200 |
| 2025/06/09 | 331 | 332 | 327 | 327 | 6,800 |
| 2025/06/06 | 329 | 332 | 328 | 332 | 5,200 |
| 2025/06/05 | 333 | 333 | 329 | 329 | 4,100 |
| 2025/06/04 | 327 | 332 | 327 | 332 | 4,000 |
| 2025/06/03 | 330 | 333 | 324 | 327 | 15,400 |
| 2025/06/02 | 332 | 333 | 328 | 330 | 12,200 |
| 2025/05/30 | 335 | 335 | 332 | 334 | 3,000 |
| 2025/05/29 | 337 | 338 | 333 | 335 | 10,300 |
| 2025/05/28 | 327 | 339 | 327 | 336 | 44,200 |
| 2025/05/27 | 332 | 337 | 324 | 327 | 43,200 |
| 2025/05/26 | 333 | 333 | 329 | 332 | 11,100 |
| 2025/05/23 | 335 | 337 | 333 | 333 | 5,800 |
| 2025/05/22 | 339 | 342 | 327 | 331 | 34,000 |
| 2025/05/21 | 346 | 346 | 342 | 343 | 6,100 |
| 2025/05/20 | 351 | 354 | 338 | 338 | 44,300 |
| 2025/05/19 | 353 | 353 | 348 | 349 | 5,800 |
| 2025/05/16 | 357 | 357 | 341 | 352 | 20,300 |
| 2025/05/15 | 351 | 364 | 348 | 360 | 24,800 |
| 2025/05/14 | 366 | 366 | 349 | 350 | 22,800 |
| 2025/05/13 | 353 | 366 | 353 | 366 | 52,500 |
| 2025/05/12 | 344 | 345 | 337 | 337 | 6,200 |
| 2025/05/09 | 343 | 345 | 342 | 344 | 7,200 |
| 2025/05/08 | 344 | 344 | 339 | 339 | 3,800 |
| 2025/05/07 | 344 | 344 | 339 | 341 | 3,700 |
| 2025/05/02 | 340 | 345 | 340 | 341 | 4,500 |
| 2025/05/01 | 338 | 339 | 336 | 339 | 3,100 |
| 2025/04/30 | 341 | 341 | 338 | 340 | 3,900 |
| 2025/04/28 | 337 | 342 | 337 | 340 | 5,100 |
| 2025/04/25 | 345 | 347 | 343 | 343 | 4,100 |
| 2025/04/24 | 346 | 347 | 341 | 343 | 6,200 |
| 2025/04/23 | 342 | 346 | 340 | 341 | 13,000 |
| 2025/04/22 | 340 | 358 | 340 | 342 | 57,100 |
| 2025/04/21 | 329 | 400 | 329 | 338 | 1,199,000 |
| 2025/04/18 | 328 | 346 | 326 | 329 | 106,700 |
| 2025/04/17 | 330 | 333 | 328 | 328 | 3,900 |
| 2025/04/16 | 320 | 336 | 320 | 331 | 38,700 |
| 2025/04/15 | 322 | 327 | 322 | 326 | 4,300 |
| 2025/04/14 | 328 | 328 | 320 | 321 | 5,000 |
| 2025/04/11 | 324 | 324 | 306 | 324 | 11,700 |
| 2025/04/10 | 320 | 325 | 310 | 325 | 10,700 |
| 2025/04/09 | 319 | 325 | 305 | 307 | 14,800 |
| 2025/04/08 | 336 | 336 | 324 | 324 | 19,200 |
| 2025/04/07 | 297 | 316 | 293 | 316 | 54,500 |
| 2025/04/04 | 334 | 334 | 315 | 317 | 37,300 |
| 2025/04/03 | 336 | 340 | 325 | 330 | 23,000 |
| 2025/04/02 | 343 | 347 | 340 | 340 | 10,300 |
| 2025/04/01 | 353 | 354 | 342 | 343 | 24,900 |
| 2025/03/31 | 352 | 352 | 345 | 349 | 20,200 |
| 2025/03/28 | 365 | 365 | 351 | 353 | 64,000 |
| 2025/03/27 | 381 | 381 | 365 | 371 | 166,000 |
| 2025/03/26 | 400 | 432 | 388 | 388 | 827,800 |
| 2025/03/25 | 352 | 354 | 351 | 352 | 8,500 |
| 2025/03/24 | 350 | 354 | 350 | 351 | 6,900 |
| 2025/03/21 | 350 | 353 | 349 | 353 | 10,700 |
| 2025/03/19 | 350 | 351 | 350 | 350 | 3,200 |
| 2025/03/18 | 350 | 353 | 347 | 352 | 20,000 |
| 2025/03/17 | 353 | 353 | 348 | 349 | 10,000 |
| 2025/03/14 | 354 | 355 | 350 | 350 | 6,700 |
| 2025/03/13 | 352 | 352 | 350 | 352 | 1,600 |
| 2025/03/12 | 351 | 351 | 349 | 351 | 4,400 |
| 2025/03/11 | 345 | 353 | 342 | 351 | 33,900 |
| 2025/03/10 | 344 | 345 | 343 | 345 | 22,600 |
| 2025/03/07 | 344 | 345 | 344 | 344 | 4,200 |
| 2025/03/06 | 346 | 346 | 344 | 345 | 9,000 |
| 2025/03/05 | 348 | 350 | 344 | 346 | 13,300 |
| 2025/03/04 | 359 | 363 | 342 | 346 | 57,200 |
| 2025/03/03 | 356 | 370 | 355 | 367 | 16,000 |
| 2025/02/28 | 357 | 357 | 356 | 356 | 1,000 |
| 2025/02/27 | 359 | 362 | 356 | 359 | 2,900 |
| 2025/02/26 | 356 | 356 | 355 | 356 | 800 |
| 2025/02/25 | 362 | 362 | 357 | 357 | 1,900 |
| 2025/02/21 | 357 | 358 | 355 | 357 | 2,800 |
| 2025/02/20 | 361 | 361 | 356 | 358 | 5,600 |
| 2025/02/19 | 362 | 362 | 360 | 360 | 5,100 |
| 2025/02/18 | 365 | 365 | 362 | 362 | 3,300 |
| 2025/02/17 | 368 | 368 | 365 | 365 | 5,100 |
| 2025/02/14 | 365 | 367 | 364 | 367 | 3,000 |
| 2025/02/13 | 370 | 375 | 365 | 366 | 14,900 |
| 2025/02/12 | 365 | 378 | 364 | 378 | 16,300 |
| 2025/02/10 | 366 | 367 | 359 | 364 | 11,300 |
| 2025/02/07 | 365 | 366 | 364 | 364 | 2,900 |
| 2025/02/06 | 362 | 365 | 361 | 365 | 3,300 |
| 2025/02/05 | 363 | 364 | 361 | 362 | 2,800 |
| 2025/02/04 | 362 | 364 | 361 | 364 | 1,500 |
| 2025/02/03 | 362 | 365 | 362 | 362 | 400 |
| 2025/01/31 | 365 | 365 | 364 | 364 | 3,700 |
| 2025/01/30 | 371 | 371 | 365 | 368 | 2,600 |
| 2025/01/29 | 370 | 371 | 370 | 370 | 800 |
| 2025/01/28 | 369 | 373 | 369 | 372 | 4,700 |
| 2025/01/27 | 371 | 371 | 370 | 371 | 4,200 |
| 2025/01/24 | 369 | 371 | 367 | 371 | 2,500 |
| 2025/01/23 | 370 | 370 | 365 | 369 | 2,400 |
| 2025/01/22 | 368 | 371 | 368 | 371 | 2,000 |
| 2025/01/21 | 369 | 370 | 368 | 368 | 5,900 |
| 2025/01/20 | 369 | 370 | 369 | 370 | 1,700 |
| 2025/01/17 | 369 | 372 | 369 | 370 | 1,700 |
| 2025/01/16 | 370 | 373 | 369 | 369 | 900 |
| 2025/01/15 | 370 | 373 | 370 | 371 | 2,100 |
| 2025/01/14 | 370 | 373 | 369 | 372 | 500 |
| 2025/01/10 | 372 | 372 | 369 | 370 | 2,700 |
| 2025/01/09 | 372 | 376 | 372 | 372 | 2,100 |
| 2025/01/08 | 370 | 375 | 370 | 375 | 3,200 |
| 2025/01/07 | 373 | 374 | 370 | 373 | 5,600 |
| 2025/01/06 | 373 | 373 | 368 | 372 | 3,300 |
| 2024/12/30 | 378 | 378 | 371 | 373 | 4,300 |
| 2024/12/27 | 370 | 379 | 370 | 373 | 3,200 |
| 2024/12/26 | 372 | 372 | 368 | 370 | 8,800 |
| 2024/12/25 | 371 | 371 | 369 | 371 | 4,200 |
| 2024/12/24 | 370 | 373 | 360 | 370 | 9,200 |
| 2024/12/23 | 372 | 375 | 365 | 370 | 6,700 |
| 2024/12/20 | 383 | 383 | 369 | 376 | 6,600 |
| 2024/12/19 | 380 | 383 | 379 | 383 | 3,900 |
| 2024/12/18 | 383 | 383 | 379 | 380 | 6,600 |
| 2024/12/17 | 383 | 388 | 383 | 383 | 1,600 |
| 2024/12/16 | 388 | 388 | 385 | 385 | 2,600 |
| 2024/12/13 | 389 | 389 | 384 | 388 | 4,300 |
| 2024/12/12 | 382 | 387 | 382 | 386 | 2,600 |
| 2024/12/11 | 385 | 385 | 379 | 382 | 2,100 |
| 2024/12/10 | 390 | 390 | 378 | 385 | 11,700 |
| 2024/12/09 | 390 | 390 | 388 | 390 | 6,200 |
| 2024/12/06 | 391 | 393 | 390 | 391 | 1,400 |
| 2024/12/05 | 390 | 391 | 390 | 391 | 3,700 |
| 2024/12/04 | 394 | 394 | 388 | 390 | 5,100 |
| 2024/12/03 | 392 | 395 | 388 | 389 | 5,800 |
| 2024/12/02 | 399 | 399 | 392 | 394 | 2,900 |
| 2024/11/29 | 399 | 403 | 395 | 399 | 6,000 |
| 2024/11/28 | 399 | 401 | 395 | 398 | 9,600 |
| 2024/11/27 | 404 | 404 | 399 | 399 | 1,900 |
| 2024/11/26 | 403 | 405 | 395 | 404 | 16,000 |
| 2024/11/25 | 409 | 409 | 402 | 402 | 4,600 |
| 2024/11/22 | 406 | 407 | 401 | 406 | 1,600 |
| 2024/11/21 | 404 | 407 | 399 | 401 | 6,900 |
| 2024/11/20 | 410 | 410 | 401 | 404 | 4,700 |
| 2024/11/19 | 410 | 410 | 403 | 409 | 2,300 |
| 2024/11/18 | 407 | 413 | 407 | 412 | 3,800 |
| 2024/11/15 | 402 | 407 | 402 | 407 | 800 |
| 2024/11/14 | 403 | 403 | 398 | 402 | 1,100 |
| 2024/11/13 | 409 | 409 | 401 | 404 | 1,700 |
| 2024/11/12 | 400 | 411 | 400 | 409 | 6,200 |
| 2024/11/11 | 405 | 405 | 405 | 405 | 300 |
| 2024/11/08 | 408 | 408 | 408 | 408 | 100 |
| 2024/11/07 | 408 | 408 | 398 | 401 | 4,100 |
| 2024/11/06 | 400 | 410 | 400 | 410 | 1,900 |
| 2024/11/05 | 395 | 410 | 395 | 403 | 5,500 |
| 2024/11/01 | 404 | 405 | 404 | 405 | 200 |
| 2024/10/31 | 404 | 409 | 401 | 401 | 1,000 |
| 2024/10/30 | 408 | 412 | 404 | 404 | 700 |
| 2024/10/29 | 412 | 414 | 405 | 411 | 1,500 |
| 2024/10/28 | 399 | 412 | 399 | 411 | 3,500 |
| 2024/10/25 | 408 | 411 | 400 | 400 | 4,200 |
| 2024/10/24 | 403 | 407 | 400 | 402 | 5,600 |
| 2024/10/23 | 406 | 412 | 400 | 404 | 10,300 |
| 2024/10/22 | 414 | 414 | 410 | 414 | 1,000 |
| 2024/10/21 | 414 | 415 | 412 | 413 | 2,500 |
| 2024/10/18 | 417 | 417 | 408 | 411 | 6,200 |
| 2024/10/17 | 411 | 413 | 408 | 410 | 6,100 |
| 2024/10/16 | 410 | 411 | 403 | 411 | 1,300 |
| 2024/10/15 | 414 | 414 | 399 | 411 | 10,400 |
| 2024/10/11 | 417 | 421 | 416 | 416 | 500 |
| 2024/10/10 | 420 | 424 | 415 | 421 | 1,400 |
| 2024/10/09 | 418 | 426 | 416 | 420 | 3,600 |
| 2024/10/08 | 432 | 435 | 410 | 420 | 27,800 |
| 2024/10/07 | 418 | 438 | 417 | 430 | 38,700 |
| 2024/10/04 | 407 | 419 | 407 | 412 | 9,500 |
| 2024/10/03 | 411 | 418 | 409 | 409 | 11,600 |
| 2024/10/02 | 415 | 415 | 402 | 411 | 12,200 |
| 2024/10/01 | 395 | 406 | 395 | 403 | 6,500 |
| 2024/09/30 | 384 | 397 | 384 | 397 | 9,900 |
| 2024/09/27 | 400 | 408 | 385 | 397 | 11,500 |
| 2024/09/26 | 383 | 384 | 380 | 384 | 900 |
| 2024/09/25 | 383 | 383 | 381 | 383 | 4,200 |
| 2024/09/24 | 381 | 382 | 379 | 381 | 900 |
| 2024/09/20 | 381 | 382 | 381 | 381 | 800 |
| 2024/09/19 | 379 | 380 | 375 | 377 | 5,000 |
| 2024/09/18 | 379 | 380 | 375 | 375 | 2,300 |
| 2024/09/17 | 379 | 380 | 378 | 378 | 900 |
| 2024/09/13 | 379 | 379 | 376 | 379 | 1,300 |
| 2024/09/12 | 378 | 379 | 377 | 378 | 600 |
| 2024/09/11 | 376 | 380 | 372 | 378 | 6,600 |
| 2024/09/10 | 375 | 380 | 375 | 376 | 400 |
| 2024/09/09 | 379 | 379 | 373 | 373 | 1,600 |
| 2024/09/06 | 380 | 380 | 375 | 379 | 800 |
| 2024/09/05 | 381 | 381 | 372 | 379 | 500 |
| 2024/09/04 | 379 | 381 | 375 | 375 | 3,900 |
| 2024/09/03 | 382 | 382 | 380 | 380 | 600 |
| 2024/09/02 | 380 | 380 | 379 | 379 | 400 |
| 2024/08/30 | 377 | 381 | 371 | 381 | 9,300 |
| 2024/08/29 | 378 | 379 | 378 | 379 | 1,200 |
| 2024/08/28 | 375 | 377 | 375 | 377 | 1,800 |
| 2024/08/27 | 379 | 380 | 370 | 376 | 5,100 |
| 2024/08/26 | 382 | 382 | 380 | 380 | 2,700 |
| 2024/08/23 | 377 | 381 | 377 | 381 | 1,300 |
| 2024/08/22 | 378 | 378 | 378 | 378 | 200 |
| 2024/08/21 | 375 | 380 | 375 | 380 | 2,100 |
| 2024/08/20 | 378 | 382 | 372 | 374 | 2,200 |
| 2024/08/19 | 385 | 385 | 376 | 380 | 2,700 |