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 |
---|---|---|---|---|---|
2013/12/30 | 525 | 527 | 512 | 521 | 7,200 |
2013/12/27 | 512 | 523 | 509 | 523 | 4,300 |
2013/12/26 | 514 | 514 | 500 | 503 | 6,200 |
2013/12/25 | 501 | 510 | 501 | 505 | 9,400 |
2013/12/24 | 512 | 512 | 501 | 501 | 12,800 |
2013/12/20 | 522 | 522 | 511 | 514 | 2,500 |
2013/12/19 | 530 | 530 | 512 | 515 | 7,200 |
2013/12/18 | 529 | 530 | 523 | 523 | 3,100 |
2013/12/17 | 532 | 540 | 529 | 529 | 4,700 |
2013/12/16 | 541 | 543 | 531 | 531 | 10,900 |
2013/12/13 | 544 | 544 | 532 | 536 | 8,400 |
2013/12/12 | 530 | 560 | 527 | 544 | 25,800 |
2013/12/11 | 535 | 538 | 523 | 529 | 9,400 |
2013/12/10 | 523 | 535 | 521 | 535 | 15,700 |
2013/12/09 | 521 | 528 | 521 | 523 | 8,700 |
2013/12/06 | 521 | 523 | 519 | 522 | 6,800 |
2013/12/05 | 515 | 519 | 515 | 519 | 5,400 |
2013/12/04 | 522 | 524 | 518 | 519 | 9,400 |
2013/12/03 | 531 | 543 | 521 | 521 | 3,600 |
2013/12/02 | 513 | 540 | 513 | 530 | 21,000 |
2013/11/29 | 515 | 515 | 511 | 512 | 9,700 |
2013/11/28 | 518 | 518 | 514 | 514 | 2,100 |
2013/11/27 | 511 | 517 | 510 | 514 | 3,300 |
2013/11/26 | 520 | 526 | 512 | 512 | 4,200 |
2013/11/25 | 533 | 549 | 513 | 519 | 31,700 |
2013/11/22 | 520 | 533 | 517 | 529 | 28,400 |
2013/11/21 | 508 | 517 | 508 | 517 | 300 |
2013/11/20 | 514 | 519 | 508 | 508 | 6,000 |
2013/11/19 | 504 | 515 | 504 | 514 | 10,200 |
2013/11/18 | 507 | 510 | 507 | 510 | 9,300 |
2013/11/15 | 506 | 506 | 503 | 503 | 2,300 |
2013/11/14 | 504 | 506 | 500 | 506 | 3,400 |
2013/11/13 | 508 | 515 | 504 | 506 | 14,800 |
2013/11/12 | 496 | 504 | 494 | 504 | 4,900 |
2013/11/11 | 508 | 510 | 495 | 496 | 5,300 |
2013/11/08 | 500 | 503 | 490 | 503 | 7,100 |
2013/11/07 | 500 | 500 | 495 | 500 | 400 |
2013/11/06 | 500 | 504 | 498 | 503 | 900 |
2013/11/05 | 498 | 500 | 498 | 499 | 600 |
2013/11/01 | 505 | 505 | 495 | 497 | 7,000 |
2013/10/31 | 498 | 501 | 498 | 501 | 500 |
2013/10/30 | 506 | 508 | 490 | 502 | 6,300 |
2013/10/29 | 501 | 501 | 501 | 501 | 100 |
2013/10/28 | 508 | 508 | 500 | 502 | 2,800 |
2013/10/25 | 504 | 510 | 499 | 499 | 2,500 |
2013/10/24 | 504 | 504 | 496 | 501 | 2,900 |
2013/10/23 | 504 | 514 | 499 | 514 | 3,900 |
2013/10/22 | 500 | 508 | 488 | 508 | 12,900 |
2013/10/21 | 515 | 516 | 505 | 513 | 8,500 |
2013/10/18 | 501 | 515 | 501 | 515 | 15,400 |
2013/10/17 | 504 | 514 | 499 | 510 | 15,000 |
2013/10/16 | 491 | 502 | 484 | 501 | 25,500 |
2013/10/15 | 483 | 488 | 481 | 488 | 4,800 |
2013/10/11 | 485 | 485 | 476 | 480 | 3,400 |
2013/10/10 | 488 | 488 | 468 | 470 | 34,300 |
2013/10/09 | 490 | 490 | 475 | 477 | 19,900 |
2013/10/08 | 499 | 499 | 480 | 494 | 6,700 |
2013/10/07 | 501 | 504 | 496 | 499 | 3,300 |
2013/10/04 | 500 | 505 | 500 | 504 | 700 |
2013/10/03 | 498 | 506 | 495 | 501 | 3,100 |
2013/10/02 | 500 | 505 | 490 | 490 | 10,300 |
2013/10/01 | 506 | 508 | 500 | 500 | 2,200 |
2013/09/30 | 504 | 508 | 498 | 506 | 4,000 |
2013/09/27 | 505 | 511 | 505 | 506 | 500 |
2013/09/26 | 495 | 515 | 495 | 509 | 7,400 |
2013/09/25 | 520 | 520 | 512 | 515 | 1,900 |
2013/09/24 | 510 | 520 | 508 | 520 | 7,000 |
2013/09/20 | 512 | 514 | 506 | 510 | 7,500 |
2013/09/19 | 518 | 518 | 510 | 514 | 6,500 |
2013/09/18 | 519 | 519 | 513 | 516 | 3,200 |
2013/09/17 | 511 | 523 | 511 | 517 | 5,900 |
2013/09/13 | 515 | 520 | 508 | 514 | 13,300 |
2013/09/12 | 519 | 521 | 514 | 515 | 1,900 |
2013/09/11 | 525 | 525 | 522 | 522 | 6,400 |
2013/09/10 | 521 | 530 | 519 | 529 | 10,800 |
2013/09/09 | 526 | 533 | 515 | 519 | 20,500 |
2013/09/06 | 510 | 521 | 500 | 505 | 14,800 |
2013/09/05 | 502 | 510 | 502 | 510 | 2,800 |
2013/09/04 | 505 | 512 | 505 | 512 | 800 |
2013/09/03 | 511 | 511 | 502 | 507 | 3,000 |
2013/09/02 | 499 | 512 | 498 | 503 | 13,500 |
2013/08/30 | 498 | 502 | 495 | 502 | 3,400 |
2013/08/29 | 509 | 509 | 490 | 506 | 8,800 |
2013/08/28 | 504 | 514 | 501 | 510 | 4,100 |
2013/08/27 | 505 | 508 | 504 | 504 | 2,100 |
2013/08/26 | 513 | 513 | 508 | 508 | 4,000 |
2013/08/23 | 500 | 510 | 500 | 507 | 8,200 |
2013/08/22 | 510 | 518 | 506 | 510 | 7,000 |
2013/08/21 | 510 | 515 | 510 | 510 | 5,900 |
2013/08/20 | 508 | 525 | 502 | 520 | 24,100 |
2013/08/19 | 509 | 510 | 496 | 500 | 1,800 |
2013/08/16 | 492 | 501 | 492 | 501 | 2,200 |
2013/08/15 | 495 | 504 | 491 | 492 | 2,600 |
2013/08/14 | 504 | 504 | 500 | 504 | 800 |
2013/08/13 | 507 | 507 | 499 | 504 | 4,700 |
2013/08/12 | 511 | 511 | 498 | 502 | 9,800 |
2013/08/09 | 500 | 501 | 496 | 501 | 1,700 |
2013/08/08 | 501 | 501 | 501 | 501 | 200 |
2013/08/07 | 498 | 500 | 483 | 500 | 2,200 |
2013/08/06 | 510 | 510 | 501 | 508 | 1,200 |
2013/08/05 | 503 | 512 | 498 | 506 | 7,500 |
2013/08/02 | 502 | 502 | 496 | 500 | 5,400 |
2013/08/01 | 502 | 504 | 490 | 499 | 3,900 |
2013/07/31 | 481 | 510 | 481 | 494 | 11,500 |
2013/07/30 | 498 | 498 | 487 | 487 | 900 |
2013/07/29 | 502 | 502 | 489 | 490 | 3,500 |
2013/07/26 | 500 | 502 | 500 | 500 | 2,000 |
2013/07/25 | 510 | 511 | 500 | 502 | 14,000 |
2013/07/23 | 500 | 501 | 499 | 500 | 2,700 |
2013/07/22 | 511 | 511 | 498 | 498 | 2,800 |
2013/07/19 | 497 | 505 | 489 | 502 | 5,700 |
2013/07/18 | 505 | 505 | 502 | 503 | 1,200 |
2013/07/17 | 500 | 500 | 497 | 500 | 3,900 |
2013/07/16 | 505 | 505 | 500 | 500 | 2,400 |
2013/07/12 | 495 | 500 | 493 | 498 | 1,200 |
2013/07/11 | 500 | 500 | 495 | 495 | 3,000 |
2013/07/10 | 500 | 500 | 494 | 500 | 1,900 |
2013/07/09 | 485 | 500 | 485 | 500 | 7,700 |
2013/07/08 | 484 | 490 | 484 | 487 | 1,700 |
2013/07/05 | 490 | 493 | 477 | 483 | 1,800 |
2013/07/04 | 490 | 492 | 486 | 492 | 1,400 |
2013/07/03 | 485 | 498 | 482 | 491 | 18,300 |
2013/07/02 | 475 | 486 | 467 | 485 | 17,200 |
2013/07/01 | 465 | 475 | 465 | 467 | 3,800 |
2013/06/28 | 478 | 478 | 458 | 465 | 9,100 |
2013/06/27 | 468 | 469 | 454 | 462 | 4,100 |
2013/06/26 | 480 | 490 | 453 | 469 | 13,100 |
2013/06/25 | 481 | 481 | 477 | 480 | 3,000 |
2013/06/24 | 477 | 489 | 477 | 489 | 3,200 |
2013/06/21 | 477 | 487 | 463 | 485 | 2,400 |
2013/06/20 | 479 | 489 | 479 | 489 | 3,000 |
2013/06/19 | 478 | 488 | 477 | 488 | 1,900 |
2013/06/18 | 483 | 483 | 480 | 480 | 500 |
2013/06/17 | 488 | 490 | 480 | 488 | 6,600 |
2013/06/14 | 480 | 497 | 480 | 480 | 1,100 |
2013/06/13 | 472 | 473 | 470 | 472 | 1,400 |
2013/06/12 | 471 | 492 | 461 | 488 | 8,000 |
2013/06/11 | 486 | 495 | 475 | 480 | 3,100 |
2013/06/10 | 488 | 489 | 461 | 483 | 6,300 |
2013/06/07 | 450 | 460 | 440 | 452 | 18,900 |
2013/06/06 | 484 | 492 | 477 | 477 | 6,100 |
2013/06/05 | 490 | 490 | 483 | 490 | 3,600 |
2013/06/04 | 487 | 490 | 487 | 489 | 1,500 |
2013/06/03 | 495 | 498 | 486 | 497 | 4,600 |
2013/05/31 | 500 | 500 | 488 | 490 | 4,300 |
2013/05/30 | 500 | 500 | 490 | 490 | 7,900 |
2013/05/29 | 497 | 505 | 497 | 500 | 5,500 |
2013/05/28 | 491 | 497 | 489 | 497 | 4,000 |
2013/05/27 | 514 | 514 | 494 | 498 | 6,000 |
2013/05/24 | 496 | 520 | 496 | 496 | 16,300 |
2013/05/23 | 520 | 522 | 499 | 499 | 23,500 |
2013/05/22 | 534 | 538 | 523 | 523 | 7,100 |
2013/05/21 | 534 | 540 | 522 | 524 | 30,900 |
2013/05/20 | 510 | 534 | 500 | 532 | 32,700 |
2013/05/17 | 490 | 500 | 472 | 495 | 15,800 |
2013/05/16 | 499 | 499 | 465 | 486 | 34,100 |
2013/05/15 | 505 | 506 | 491 | 491 | 17,200 |
2013/05/14 | 518 | 518 | 484 | 502 | 60,300 |
2013/05/13 | 510 | 530 | 510 | 518 | 61,700 |
2013/05/10 | 604 | 604 | 566 | 580 | 30,600 |
2013/05/09 | 565 | 632 | 556 | 574 | 93,400 |
2013/05/08 | 507 | 556 | 507 | 556 | 59,500 |
2013/05/07 | 501 | 506 | 499 | 503 | 22,100 |
2013/05/02 | 500 | 500 | 495 | 495 | 8,700 |
2013/05/01 | 487 | 509 | 487 | 505 | 27,100 |
2013/04/30 | 486 | 490 | 473 | 486 | 20,000 |
2013/04/26 | 485 | 485 | 473 | 477 | 12,800 |
2013/04/25 | 480 | 485 | 474 | 485 | 22,500 |
2013/04/24 | 510 | 510 | 470 | 483 | 38,500 |
2013/04/23 | 469 | 511 | 463 | 494 | 62,300 |
2013/04/22 | 465 | 467 | 458 | 461 | 15,800 |
2013/04/19 | 459 | 460 | 451 | 456 | 11,600 |
2013/04/18 | 453 | 460 | 450 | 454 | 15,500 |
2013/04/17 | 449 | 457 | 444 | 457 | 15,300 |
2013/04/16 | 444 | 448 | 440 | 447 | 13,600 |
2013/04/15 | 443 | 449 | 440 | 449 | 17,300 |
2013/04/12 | 450 | 450 | 440 | 441 | 20,100 |
2013/04/11 | 447 | 450 | 447 | 447 | 2,700 |
2013/04/10 | 450 | 450 | 445 | 446 | 7,700 |
2013/04/09 | 457 | 457 | 444 | 446 | 13,000 |
2013/04/08 | 459 | 459 | 446 | 455 | 6,200 |
2013/04/05 | 451 | 458 | 450 | 454 | 5,300 |
2013/04/04 | 450 | 450 | 443 | 450 | 3,000 |
2013/04/03 | 448 | 451 | 448 | 449 | 2,600 |
2013/04/02 | 427 | 450 | 427 | 448 | 18,800 |
2013/04/01 | 453 | 453 | 430 | 435 | 23,700 |
2013/03/29 | 460 | 460 | 453 | 460 | 4,200 |
2013/03/28 | 460 | 463 | 455 | 463 | 7,100 |
2013/03/27 | 466 | 466 | 455 | 465 | 13,300 |
2013/03/26 | 468 | 474 | 468 | 471 | 17,600 |
2013/03/25 | 480 | 482 | 469 | 476 | 19,300 |
2013/03/22 | 482 | 484 | 478 | 480 | 8,200 |
2013/03/21 | 482 | 485 | 480 | 483 | 21,400 |
2013/03/19 | 476 | 478 | 472 | 478 | 8,900 |
2013/03/18 | 474 | 476 | 473 | 474 | 6,700 |
2013/03/15 | 478 | 479 | 473 | 475 | 5,900 |
2013/03/14 | 475 | 477 | 472 | 475 | 5,400 |
2013/03/13 | 472 | 475 | 472 | 475 | 4,200 |
2013/03/12 | 476 | 479 | 474 | 474 | 4,700 |
2013/03/11 | 474 | 478 | 472 | 477 | 9,700 |
2013/03/08 | 482 | 482 | 472 | 478 | 5,400 |
2013/03/07 | 479 | 480 | 470 | 480 | 13,200 |
2013/03/06 | 471 | 480 | 470 | 473 | 18,600 |
2013/03/05 | 458 | 462 | 455 | 460 | 9,300 |
2013/03/04 | 459 | 459 | 453 | 454 | 7,300 |
2013/03/01 | 453 | 460 | 446 | 458 | 6,000 |
2013/02/28 | 450 | 453 | 448 | 453 | 1,900 |
2013/02/27 | 449 | 449 | 444 | 447 | 3,000 |
2013/02/26 | 432 | 449 | 430 | 445 | 15,300 |
2013/02/25 | 443 | 449 | 440 | 448 | 12,400 |
2013/02/22 | 440 | 444 | 438 | 442 | 11,400 |
2013/02/21 | 443 | 443 | 439 | 440 | 3,500 |
2013/02/20 | 441 | 442 | 436 | 442 | 3,500 |
2013/02/19 | 445 | 445 | 434 | 441 | 7,000 |
2013/02/18 | 424 | 434 | 422 | 434 | 11,300 |
2013/02/15 | 431 | 433 | 420 | 427 | 10,100 |
2013/02/14 | 431 | 436 | 429 | 436 | 7,800 |
2013/02/13 | 455 | 455 | 434 | 439 | 18,100 |
2013/02/12 | 460 | 461 | 441 | 458 | 22,300 |
2013/02/08 | 458 | 466 | 458 | 466 | 3,300 |
2013/02/07 | 463 | 466 | 460 | 466 | 7,100 |
2013/02/06 | 472 | 473 | 460 | 468 | 14,500 |
2013/02/05 | 484 | 486 | 470 | 475 | 15,000 |
2013/02/04 | 489 | 490 | 471 | 484 | 16,600 |
2013/02/01 | 483 | 486 | 483 | 485 | 8,000 |
2013/01/31 | 482 | 486 | 472 | 482 | 5,800 |
2013/01/30 | 478 | 483 | 478 | 480 | 3,000 |
2013/01/29 | 470 | 483 | 470 | 478 | 5,000 |
2013/01/28 | 474 | 482 | 469 | 470 | 12,800 |
2013/01/25 | 484 | 484 | 471 | 473 | 20,300 |
2013/01/24 | 488 | 488 | 478 | 486 | 3,600 |
2013/01/23 | 488 | 492 | 480 | 488 | 17,800 |
2013/01/22 | 490 | 490 | 479 | 484 | 25,300 |
2013/01/21 | 449 | 475 | 445 | 474 | 20,300 |
2013/01/18 | 445 | 447 | 441 | 446 | 7,000 |
2013/01/17 | 440 | 448 | 426 | 441 | 23,300 |
2013/01/16 | 445 | 448 | 440 | 441 | 15,700 |
2013/01/15 | 445 | 445 | 438 | 443 | 8,100 |
2013/01/11 | 440 | 445 | 430 | 443 | 12,400 |
2013/01/10 | 444 | 445 | 440 | 440 | 12,400 |
2013/01/09 | 440 | 442 | 432 | 442 | 7,500 |
2013/01/08 | 432 | 439 | 428 | 439 | 9,600 |
2013/01/07 | 427 | 430 | 425 | 429 | 8,300 |
2013/01/04 | 426 | 430 | 425 | 428 | 5,500 |