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 |
---|---|---|---|---|---|
2014/12/30 | 525 | 529 | 523 | 523 | 12,300 |
2014/12/29 | 528 | 540 | 524 | 528 | 36,200 |
2014/12/26 | 519 | 522 | 516 | 520 | 3,800 |
2014/12/25 | 516 | 523 | 515 | 515 | 23,700 |
2014/12/24 | 525 | 525 | 517 | 522 | 21,700 |
2014/12/22 | 519 | 521 | 517 | 518 | 10,000 |
2014/12/19 | 515 | 517 | 515 | 517 | 5,500 |
2014/12/18 | 518 | 518 | 512 | 513 | 7,900 |
2014/12/17 | 512 | 515 | 508 | 512 | 16,500 |
2014/12/16 | 520 | 520 | 514 | 514 | 13,000 |
2014/12/15 | 522 | 525 | 516 | 520 | 12,900 |
2014/12/12 | 515 | 530 | 515 | 526 | 13,100 |
2014/12/11 | 510 | 518 | 510 | 515 | 20,000 |
2014/12/10 | 513 | 555 | 511 | 513 | 101,900 |
2014/12/09 | 516 | 520 | 513 | 518 | 12,100 |
2014/12/08 | 515 | 519 | 515 | 519 | 14,300 |
2014/12/05 | 510 | 513 | 508 | 512 | 11,400 |
2014/12/04 | 510 | 512 | 509 | 510 | 22,500 |
2014/12/03 | 511 | 516 | 510 | 512 | 23,100 |
2014/12/02 | 516 | 517 | 510 | 512 | 33,900 |
2014/12/01 | 517 | 518 | 510 | 515 | 23,700 |
2014/11/28 | 519 | 521 | 518 | 518 | 11,100 |
2014/11/27 | 520 | 520 | 515 | 518 | 8,900 |
2014/11/26 | 516 | 519 | 516 | 517 | 5,200 |
2014/11/25 | 517 | 518 | 514 | 514 | 11,900 |
2014/11/21 | 510 | 514 | 510 | 512 | 9,500 |
2014/11/20 | 510 | 511 | 505 | 510 | 27,000 |
2014/11/19 | 512 | 514 | 510 | 511 | 10,400 |
2014/11/18 | 510 | 515 | 510 | 510 | 20,600 |
2014/11/17 | 518 | 518 | 507 | 510 | 24,500 |
2014/11/14 | 514 | 516 | 511 | 513 | 18,300 |
2014/11/13 | 526 | 526 | 512 | 519 | 30,700 |
2014/11/12 | 530 | 530 | 519 | 523 | 37,800 |
2014/11/11 | 530 | 550 | 524 | 526 | 84,100 |
2014/11/10 | 520 | 523 | 515 | 523 | 16,700 |
2014/11/07 | 522 | 522 | 517 | 517 | 26,300 |
2014/11/06 | 524 | 524 | 520 | 520 | 7,400 |
2014/11/05 | 522 | 525 | 518 | 524 | 38,300 |
2014/11/04 | 512 | 521 | 511 | 520 | 53,200 |
2014/10/31 | 507 | 512 | 500 | 510 | 24,600 |
2014/10/30 | 511 | 512 | 507 | 509 | 14,300 |
2014/10/29 | 513 | 515 | 510 | 510 | 9,800 |
2014/10/28 | 515 | 516 | 506 | 511 | 18,300 |
2014/10/27 | 518 | 535 | 511 | 521 | 139,700 |
2014/10/24 | 504 | 504 | 497 | 497 | 12,600 |
2014/10/23 | 494 | 495 | 490 | 495 | 13,700 |
2014/10/22 | 491 | 494 | 490 | 494 | 12,700 |
2014/10/21 | 489 | 490 | 483 | 485 | 10,000 |
2014/10/20 | 486 | 486 | 482 | 483 | 6,700 |
2014/10/17 | 480 | 480 | 475 | 476 | 5,500 |
2014/10/16 | 480 | 480 | 472 | 472 | 7,900 |
2014/10/15 | 483 | 483 | 477 | 479 | 7,900 |
2014/10/14 | 475 | 479 | 474 | 478 | 19,900 |
2014/10/10 | 482 | 487 | 478 | 487 | 18,800 |
2014/10/09 | 492 | 492 | 487 | 488 | 7,200 |
2014/10/08 | 490 | 495 | 489 | 492 | 9,800 |
2014/10/07 | 494 | 497 | 492 | 496 | 6,500 |
2014/10/06 | 498 | 498 | 490 | 494 | 9,300 |
2014/10/03 | 482 | 499 | 482 | 487 | 10,700 |
2014/10/02 | 480 | 481 | 477 | 480 | 19,400 |
2014/10/01 | 485 | 487 | 481 | 483 | 25,800 |
2014/09/30 | 492 | 495 | 490 | 490 | 19,100 |
2014/09/29 | 501 | 504 | 491 | 496 | 24,900 |
2014/09/26 | 495 | 498 | 489 | 498 | 20,600 |
2014/09/25 | 514 | 514 | 506 | 506 | 28,900 |
2014/09/24 | 512 | 513 | 500 | 502 | 61,600 |
2014/09/22 | 507 | 513 | 506 | 512 | 25,800 |
2014/09/19 | 504 | 507 | 502 | 507 | 14,700 |
2014/09/18 | 502 | 505 | 500 | 501 | 12,300 |
2014/09/17 | 504 | 505 | 503 | 503 | 4,400 |
2014/09/16 | 507 | 510 | 502 | 507 | 28,800 |
2014/09/12 | 508 | 508 | 505 | 507 | 20,200 |
2014/09/11 | 507 | 509 | 501 | 507 | 14,800 |
2014/09/10 | 508 | 509 | 506 | 507 | 4,600 |
2014/09/09 | 510 | 511 | 505 | 508 | 11,100 |
2014/09/08 | 508 | 514 | 503 | 510 | 25,400 |
2014/09/05 | 504 | 508 | 502 | 508 | 16,400 |
2014/09/04 | 501 | 506 | 501 | 504 | 17,600 |
2014/09/03 | 504 | 506 | 500 | 501 | 26,200 |
2014/09/02 | 493 | 504 | 492 | 499 | 52,900 |
2014/09/01 | 492 | 495 | 490 | 495 | 18,700 |
2014/08/29 | 488 | 493 | 488 | 491 | 9,200 |
2014/08/28 | 493 | 495 | 491 | 492 | 13,200 |
2014/08/27 | 491 | 494 | 485 | 493 | 19,700 |
2014/08/26 | 493 | 495 | 491 | 492 | 13,600 |
2014/08/25 | 490 | 494 | 490 | 493 | 16,100 |
2014/08/22 | 492 | 494 | 489 | 491 | 9,300 |
2014/08/21 | 492 | 493 | 488 | 491 | 12,500 |
2014/08/20 | 487 | 492 | 486 | 492 | 17,100 |
2014/08/19 | 485 | 494 | 480 | 491 | 41,000 |
2014/08/18 | 481 | 486 | 480 | 484 | 25,300 |
2014/08/15 | 482 | 484 | 474 | 479 | 23,000 |
2014/08/14 | 484 | 484 | 480 | 484 | 12,800 |
2014/08/13 | 480 | 484 | 480 | 484 | 12,900 |
2014/08/12 | 480 | 483 | 479 | 480 | 19,700 |
2014/08/11 | 475 | 484 | 475 | 479 | 29,500 |
2014/08/08 | 473 | 474 | 469 | 470 | 11,100 |
2014/08/07 | 470 | 474 | 469 | 474 | 11,400 |
2014/08/06 | 474 | 475 | 470 | 471 | 6,200 |
2014/08/05 | 476 | 476 | 471 | 471 | 10,700 |
2014/08/04 | 475 | 476 | 470 | 471 | 9,400 |
2014/08/01 | 470 | 471 | 469 | 470 | 11,000 |
2014/07/31 | 473 | 473 | 470 | 471 | 13,000 |
2014/07/30 | 471 | 474 | 471 | 472 | 11,900 |
2014/07/29 | 472 | 472 | 470 | 471 | 10,300 |
2014/07/28 | 468 | 472 | 468 | 470 | 11,700 |
2014/07/25 | 470 | 470 | 466 | 466 | 8,500 |
2014/07/24 | 468 | 469 | 467 | 468 | 12,600 |
2014/07/23 | 466 | 469 | 464 | 469 | 18,500 |
2014/07/22 | 465 | 467 | 464 | 466 | 33,600 |
2014/07/18 | 462 | 464 | 462 | 464 | 8,300 |
2014/07/17 | 464 | 464 | 462 | 463 | 6,000 |
2014/07/16 | 465 | 466 | 462 | 463 | 15,000 |
2014/07/15 | 463 | 465 | 463 | 464 | 11,100 |
2014/07/14 | 462 | 463 | 461 | 463 | 6,100 |
2014/07/11 | 462 | 462 | 460 | 462 | 7,900 |
2014/07/10 | 462 | 462 | 461 | 462 | 4,300 |
2014/07/09 | 463 | 463 | 459 | 462 | 17,800 |
2014/07/08 | 461 | 464 | 459 | 463 | 20,000 |
2014/07/07 | 463 | 465 | 459 | 459 | 80,000 |
2014/07/04 | 468 | 468 | 459 | 460 | 127,600 |
2014/07/03 | 468 | 468 | 463 | 466 | 55,500 |
2014/07/02 | 467 | 468 | 465 | 466 | 20,900 |
2014/07/01 | 465 | 469 | 464 | 465 | 22,800 |
2014/06/30 | 463 | 465 | 462 | 464 | 13,600 |
2014/06/27 | 462 | 463 | 461 | 461 | 17,800 |
2014/06/26 | 462 | 464 | 461 | 462 | 28,700 |
2014/06/25 | 462 | 464 | 461 | 462 | 22,400 |
2014/06/24 | 463 | 464 | 462 | 462 | 28,200 |
2014/06/23 | 462 | 466 | 462 | 462 | 29,800 |
2014/06/20 | 462 | 465 | 461 | 462 | 25,000 |
2014/06/19 | 464 | 467 | 462 | 462 | 37,900 |
2014/06/18 | 460 | 464 | 460 | 463 | 35,400 |
2014/06/17 | 457 | 465 | 455 | 460 | 141,600 |
2014/06/16 | 475 | 475 | 466 | 468 | 13,900 |
2014/06/13 | 469 | 474 | 466 | 471 | 9,000 |
2014/06/12 | 470 | 474 | 465 | 465 | 17,800 |
2014/06/11 | 470 | 474 | 470 | 472 | 10,600 |
2014/06/10 | 474 | 475 | 469 | 471 | 22,000 |
2014/06/09 | 479 | 490 | 479 | 482 | 12,300 |
2014/06/06 | 482 | 483 | 475 | 479 | 3,500 |
2014/06/05 | 486 | 486 | 471 | 474 | 8,000 |
2014/06/04 | 474 | 493 | 472 | 478 | 14,500 |
2014/06/03 | 475 | 475 | 470 | 474 | 7,200 |
2014/06/02 | 471 | 478 | 470 | 475 | 6,100 |
2014/05/30 | 473 | 474 | 470 | 471 | 3,400 |
2014/05/29 | 471 | 475 | 466 | 475 | 5,600 |
2014/05/28 | 474 | 475 | 471 | 471 | 2,300 |
2014/05/27 | 475 | 477 | 470 | 474 | 2,800 |
2014/05/26 | 470 | 475 | 469 | 472 | 2,600 |
2014/05/23 | 463 | 470 | 460 | 470 | 7,000 |
2014/05/22 | 469 | 471 | 458 | 471 | 2,600 |
2014/05/21 | 460 | 470 | 458 | 469 | 5,400 |
2014/05/20 | 464 | 464 | 453 | 460 | 6,700 |
2014/05/19 | 475 | 479 | 470 | 470 | 4,700 |
2014/05/16 | 455 | 469 | 455 | 465 | 7,200 |
2014/05/15 | 469 | 470 | 450 | 455 | 27,200 |
2014/05/14 | 473 | 477 | 469 | 469 | 16,400 |
2014/05/13 | 494 | 494 | 468 | 473 | 37,600 |
2014/05/12 | 499 | 501 | 499 | 501 | 2,300 |
2014/05/09 | 501 | 505 | 499 | 499 | 1,400 |
2014/05/08 | 505 | 505 | 496 | 501 | 3,600 |
2014/05/07 | 504 | 504 | 498 | 498 | 1,900 |
2014/05/02 | 503 | 505 | 501 | 505 | 1,700 |
2014/05/01 | 500 | 500 | 500 | 500 | 500 |
2014/04/30 | 503 | 503 | 500 | 500 | 3,300 |
2014/04/28 | 508 | 508 | 503 | 506 | 1,400 |
2014/04/25 | 505 | 508 | 503 | 506 | 1,400 |
2014/04/24 | 503 | 503 | 500 | 501 | 1,000 |
2014/04/23 | 502 | 505 | 500 | 501 | 1,600 |
2014/04/22 | 501 | 502 | 501 | 502 | 800 |
2014/04/21 | 505 | 508 | 500 | 508 | 3,300 |
2014/04/18 | 500 | 505 | 500 | 504 | 3,100 |
2014/04/17 | 503 | 503 | 503 | 503 | 200 |
2014/04/16 | 499 | 502 | 498 | 500 | 3,700 |
2014/04/15 | 505 | 505 | 499 | 499 | 1,500 |
2014/04/14 | 505 | 511 | 500 | 505 | 9,800 |
2014/04/11 | 501 | 506 | 495 | 503 | 12,000 |
2014/04/10 | 500 | 507 | 500 | 506 | 24,800 |
2014/04/09 | 500 | 501 | 496 | 496 | 5,900 |
2014/04/08 | 504 | 504 | 499 | 504 | 3,100 |
2014/04/07 | 504 | 506 | 500 | 505 | 4,400 |
2014/04/04 | 500 | 505 | 500 | 501 | 1,600 |
2014/04/03 | 502 | 504 | 499 | 502 | 3,600 |
2014/04/02 | 500 | 502 | 498 | 502 | 6,800 |
2014/04/01 | 502 | 502 | 500 | 500 | 3,000 |
2014/03/31 | 501 | 504 | 500 | 500 | 2,400 |
2014/03/28 | 491 | 500 | 491 | 500 | 3,200 |
2014/03/27 | 487 | 499 | 485 | 491 | 6,700 |
2014/03/26 | 504 | 506 | 499 | 505 | 10,100 |
2014/03/25 | 505 | 505 | 500 | 501 | 13,000 |
2014/03/24 | 499 | 499 | 492 | 498 | 9,800 |
2014/03/20 | 510 | 511 | 479 | 487 | 48,500 |
2014/03/19 | 510 | 514 | 510 | 510 | 9,700 |
2014/03/18 | 514 | 516 | 511 | 511 | 9,700 |
2014/03/17 | 515 | 515 | 513 | 514 | 18,900 |
2014/03/14 | 515 | 515 | 512 | 514 | 37,200 |
2014/03/13 | 538 | 538 | 530 | 530 | 5,600 |
2014/03/12 | 537 | 545 | 535 | 538 | 4,500 |
2014/03/11 | 539 | 545 | 539 | 539 | 5,100 |
2014/03/10 | 550 | 550 | 539 | 539 | 7,800 |
2014/03/07 | 529 | 546 | 529 | 540 | 7,100 |
2014/03/06 | 528 | 532 | 526 | 529 | 4,100 |
2014/03/05 | 525 | 534 | 525 | 526 | 4,500 |
2014/03/04 | 525 | 527 | 522 | 524 | 1,200 |
2014/03/03 | 532 | 533 | 525 | 527 | 8,600 |
2014/02/28 | 550 | 559 | 540 | 540 | 29,500 |
2014/02/27 | 535 | 542 | 535 | 542 | 1,500 |
2014/02/26 | 525 | 543 | 525 | 540 | 7,900 |
2014/02/25 | 535 | 535 | 525 | 525 | 9,400 |
2014/02/24 | 523 | 525 | 518 | 523 | 3,600 |
2014/02/21 | 530 | 531 | 530 | 531 | 1,100 |
2014/02/20 | 536 | 536 | 524 | 530 | 12,000 |
2014/02/19 | 524 | 530 | 521 | 525 | 3,100 |
2014/02/18 | 524 | 525 | 523 | 524 | 1,200 |
2014/02/17 | 528 | 528 | 513 | 514 | 2,500 |
2014/02/14 | 531 | 535 | 512 | 512 | 6,100 |
2014/02/13 | 540 | 546 | 527 | 528 | 19,800 |
2014/02/12 | 516 | 522 | 511 | 522 | 4,800 |
2014/02/10 | 505 | 512 | 504 | 505 | 1,900 |
2014/02/07 | 502 | 503 | 495 | 503 | 2,600 |
2014/02/06 | 489 | 497 | 489 | 497 | 2,200 |
2014/02/05 | 507 | 510 | 481 | 482 | 7,100 |
2014/02/04 | 505 | 516 | 475 | 506 | 25,400 |
2014/02/03 | 529 | 533 | 506 | 506 | 9,200 |
2014/01/31 | 529 | 529 | 529 | 529 | 100 |
2014/01/30 | 537 | 537 | 520 | 530 | 6,200 |
2014/01/29 | 534 | 540 | 534 | 539 | 2,000 |
2014/01/28 | 520 | 530 | 520 | 530 | 7,400 |
2014/01/27 | 538 | 538 | 519 | 527 | 12,900 |
2014/01/24 | 542 | 550 | 539 | 544 | 6,700 |
2014/01/23 | 554 | 554 | 542 | 544 | 10,100 |
2014/01/22 | 551 | 555 | 543 | 550 | 7,600 |
2014/01/21 | 549 | 555 | 542 | 551 | 7,500 |
2014/01/20 | 549 | 551 | 542 | 549 | 17,100 |
2014/01/17 | 547 | 549 | 541 | 544 | 1,900 |
2014/01/16 | 543 | 547 | 540 | 547 | 2,100 |
2014/01/15 | 541 | 545 | 539 | 545 | 5,100 |
2014/01/14 | 540 | 541 | 534 | 535 | 5,400 |
2014/01/10 | 535 | 535 | 532 | 534 | 500 |
2014/01/09 | 528 | 534 | 528 | 530 | 8,300 |
2014/01/08 | 532 | 532 | 525 | 527 | 3,700 |
2014/01/07 | 525 | 527 | 524 | 527 | 1,500 |
2014/01/06 | 525 | 536 | 522 | 522 | 7,600 |