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 |
---|---|---|---|---|---|
2015/12/30 | 884 | 891 | 876 | 884 | 10,600 |
2015/12/29 | 878 | 888 | 878 | 884 | 8,000 |
2015/12/28 | 882 | 883 | 868 | 878 | 13,700 |
2015/12/25 | 877 | 880 | 851 | 867 | 31,600 |
2015/12/24 | 873 | 913 | 873 | 883 | 29,400 |
2015/12/22 | 888 | 894 | 870 | 873 | 14,700 |
2015/12/21 | 888 | 895 | 880 | 888 | 29,900 |
2015/12/18 | 926 | 930 | 901 | 906 | 17,800 |
2015/12/17 | 880 | 948 | 880 | 928 | 54,100 |
2015/12/16 | 870 | 886 | 863 | 865 | 20,400 |
2015/12/15 | 894 | 902 | 851 | 855 | 22,400 |
2015/12/14 | 898 | 898 | 861 | 886 | 29,800 |
2015/12/11 | 900 | 926 | 900 | 903 | 20,600 |
2015/12/10 | 900 | 910 | 890 | 894 | 22,400 |
2015/12/09 | 932 | 933 | 885 | 912 | 39,100 |
2015/12/08 | 955 | 955 | 935 | 939 | 20,600 |
2015/12/07 | 948 | 958 | 945 | 947 | 17,500 |
2015/12/04 | 942 | 951 | 936 | 943 | 43,300 |
2015/12/03 | 982 | 982 | 962 | 963 | 22,700 |
2015/12/02 | 967 | 992 | 967 | 972 | 32,400 |
2015/12/01 | 950 | 1,000 | 950 | 969 | 76,900 |
2015/11/30 | 964 | 969 | 945 | 946 | 43,500 |
2015/11/27 | 980 | 985 | 960 | 960 | 40,700 |
2015/11/26 | 966 | 998 | 963 | 975 | 67,700 |
2015/11/25 | 1,047 | 1,047 | 971 | 977 | 159,800 |
2015/11/24 | 944 | 1,005 | 944 | 1,001 | 128,200 |
2015/11/20 | 939 | 963 | 939 | 950 | 59,000 |
2015/11/19 | 941 | 950 | 937 | 937 | 35,600 |
2015/11/18 | 963 | 965 | 942 | 949 | 26,500 |
2015/11/17 | 942 | 970 | 942 | 955 | 43,700 |
2015/11/16 | 934 | 952 | 930 | 937 | 50,400 |
2015/11/13 | 950 | 989 | 935 | 970 | 106,500 |
2015/11/12 | 968 | 978 | 939 | 945 | 115,800 |
2015/11/11 | 1,013 | 1,045 | 978 | 983 | 223,800 |
2015/11/10 | 1,002 | 1,045 | 985 | 999 | 342,900 |
2015/11/09 | 1,018 | 1,120 | 997 | 1,080 | 829,000 |
2015/11/06 | 1,006 | 1,040 | 971 | 989 | 205,700 |
2015/11/05 | 1,038 | 1,085 | 960 | 976 | 639,000 |
2015/11/04 | 902 | 1,048 | 863 | 1,048 | 794,400 |
2015/11/02 | 936 | 940 | 880 | 898 | 194,100 |
2015/10/30 | 1,030 | 1,037 | 915 | 964 | 536,600 |
2015/10/29 | 964 | 1,075 | 964 | 1,060 | 1,466,500 |
2015/10/28 | 853 | 1,007 | 790 | 950 | 1,396,500 |
2015/10/27 | 796 | 899 | 796 | 857 | 1,217,200 |
2015/10/26 | 747 | 759 | 747 | 756 | 31,900 |
2015/10/23 | 743 | 755 | 736 | 749 | 29,100 |
2015/10/22 | 736 | 742 | 730 | 733 | 29,900 |
2015/10/21 | 785 | 789 | 734 | 741 | 58,100 |
2015/10/20 | 761 | 807 | 752 | 780 | 120,300 |
2015/10/19 | 735 | 765 | 735 | 744 | 37,400 |
2015/10/16 | 745 | 755 | 735 | 735 | 24,000 |
2015/10/15 | 740 | 747 | 722 | 737 | 31,700 |
2015/10/14 | 759 | 759 | 740 | 741 | 22,400 |
2015/10/13 | 758 | 774 | 753 | 753 | 32,400 |
2015/10/09 | 768 | 775 | 736 | 773 | 56,100 |
2015/10/08 | 783 | 825 | 760 | 762 | 87,400 |
2015/10/07 | 785 | 798 | 770 | 777 | 89,100 |
2015/10/06 | 736 | 849 | 734 | 812 | 478,700 |
2015/10/05 | 705 | 732 | 704 | 721 | 47,400 |
2015/10/02 | 706 | 713 | 704 | 706 | 16,700 |
2015/10/01 | 716 | 727 | 700 | 709 | 29,700 |
2015/09/30 | 710 | 723 | 708 | 720 | 28,800 |
2015/09/29 | 720 | 723 | 696 | 707 | 57,900 |
2015/09/28 | 719 | 742 | 716 | 739 | 32,600 |
2015/09/25 | 710 | 733 | 710 | 719 | 32,500 |
2015/09/24 | 740 | 741 | 721 | 725 | 27,400 |
2015/09/18 | 761 | 768 | 755 | 758 | 25,200 |
2015/09/17 | 783 | 783 | 756 | 769 | 33,900 |
2015/09/16 | 775 | 793 | 750 | 769 | 55,100 |
2015/09/15 | 807 | 807 | 740 | 773 | 59,400 |
2015/09/14 | 815 | 833 | 791 | 792 | 102,100 |
2015/09/11 | 769 | 845 | 753 | 819 | 251,700 |
2015/09/10 | 743 | 747 | 714 | 744 | 65,000 |
2015/09/09 | 773 | 787 | 754 | 769 | 115,000 |
2015/09/08 | 783 | 783 | 731 | 742 | 62,500 |
2015/09/07 | 779 | 800 | 740 | 768 | 124,300 |
2015/09/04 | 850 | 850 | 731 | 779 | 210,000 |
2015/09/03 | 880 | 883 | 839 | 850 | 102,700 |
2015/09/02 | 831 | 894 | 830 | 847 | 244,000 |
2015/09/01 | 947 | 960 | 853 | 876 | 239,800 |
2015/08/31 | 971 | 982 | 953 | 962 | 106,000 |
2015/08/28 | 999 | 1,008 | 951 | 971 | 275,000 |
2015/08/27 | 1,050 | 1,060 | 960 | 967 | 362,000 |
2015/08/26 | 914 | 999 | 904 | 999 | 303,500 |
2015/08/25 | 866 | 981 | 804 | 884 | 623,200 |
2015/08/24 | 978 | 1,053 | 889 | 900 | 814,200 |
2015/08/21 | 1,081 | 1,255 | 1,030 | 1,038 | 3,271,700 |
2015/08/20 | 989 | 1,111 | 986 | 1,111 | 1,566,500 |
2015/08/19 | 1,011 | 1,014 | 961 | 961 | 251,000 |
2015/08/18 | 943 | 1,010 | 943 | 999 | 528,000 |
2015/08/17 | 990 | 1,037 | 932 | 937 | 561,700 |
2015/08/14 | 1,003 | 1,072 | 960 | 1,020 | 993,700 |
2015/08/13 | 1,026 | 1,098 | 987 | 1,015 | 1,497,400 |
2015/08/12 | 1,186 | 1,355 | 1,102 | 1,116 | 5,885,400 |
2015/08/11 | 1,000 | 1,096 | 992 | 1,096 | 2,655,300 |
2015/08/10 | 922 | 1,012 | 901 | 946 | 1,645,500 |
2015/08/07 | 860 | 899 | 841 | 862 | 250,600 |
2015/08/06 | 844 | 874 | 832 | 852 | 149,000 |
2015/08/05 | 876 | 879 | 827 | 836 | 191,500 |
2015/08/04 | 955 | 1,017 | 850 | 869 | 727,400 |
2015/08/03 | 933 | 1,039 | 906 | 1,000 | 1,347,800 |
2015/07/31 | 905 | 928 | 885 | 889 | 520,700 |
2015/07/30 | 920 | 929 | 875 | 875 | 358,700 |
2015/07/29 | 984 | 985 | 893 | 920 | 662,900 |
2015/07/28 | 1,042 | 1,147 | 995 | 1,030 | 1,019,300 |
2015/07/27 | 1,200 | 1,245 | 1,008 | 1,070 | 1,192,300 |
2015/07/24 | 1,350 | 1,370 | 1,135 | 1,220 | 2,557,000 |
2015/07/23 | 1,255 | 1,375 | 1,175 | 1,375 | 4,292,100 |
2015/07/22 | 900 | 1,075 | 861 | 1,075 | 1,250,400 |
2015/07/21 | 850 | 925 | 850 | 925 | 1,922,600 |
2015/07/17 | 775 | 775 | 775 | 775 | 102,900 |
2015/07/16 | 575 | 675 | 575 | 675 | 227,100 |
2015/07/15 | 578 | 580 | 575 | 575 | 1,700 |
2015/07/14 | 575 | 581 | 570 | 578 | 8,600 |
2015/07/13 | 566 | 575 | 566 | 571 | 3,200 |
2015/07/10 | 566 | 571 | 561 | 565 | 6,800 |
2015/07/09 | 560 | 570 | 558 | 566 | 18,300 |
2015/07/08 | 579 | 587 | 571 | 571 | 13,800 |
2015/07/07 | 580 | 585 | 575 | 577 | 6,500 |
2015/07/06 | 584 | 584 | 569 | 570 | 7,900 |
2015/07/03 | 585 | 586 | 583 | 584 | 1,200 |
2015/07/02 | 587 | 587 | 579 | 584 | 6,200 |
2015/07/01 | 577 | 590 | 576 | 585 | 8,100 |
2015/06/30 | 571 | 575 | 570 | 574 | 3,800 |
2015/06/29 | 574 | 578 | 570 | 573 | 38,600 |
2015/06/26 | 579 | 583 | 579 | 579 | 4,100 |
2015/06/25 | 587 | 593 | 580 | 581 | 10,700 |
2015/06/24 | 590 | 593 | 580 | 584 | 8,800 |
2015/06/23 | 582 | 591 | 575 | 585 | 45,100 |
2015/06/22 | 575 | 596 | 574 | 582 | 28,000 |
2015/06/19 | 574 | 575 | 571 | 574 | 4,700 |
2015/06/18 | 573 | 574 | 571 | 574 | 2,700 |
2015/06/17 | 572 | 573 | 572 | 573 | 2,000 |
2015/06/16 | 573 | 575 | 572 | 572 | 5,100 |
2015/06/15 | 574 | 576 | 572 | 573 | 5,100 |
2015/06/12 | 575 | 575 | 572 | 573 | 2,700 |
2015/06/11 | 571 | 572 | 570 | 572 | 700 |
2015/06/10 | 573 | 576 | 569 | 572 | 8,000 |
2015/06/09 | 576 | 576 | 568 | 570 | 3,900 |
2015/06/08 | 580 | 580 | 576 | 576 | 20,800 |
2015/06/05 | 575 | 575 | 569 | 571 | 1,600 |
2015/06/04 | 567 | 574 | 567 | 571 | 2,400 |
2015/06/03 | 568 | 570 | 567 | 570 | 5,600 |
2015/06/02 | 570 | 572 | 567 | 568 | 7,300 |
2015/06/01 | 570 | 572 | 569 | 570 | 6,000 |
2015/05/29 | 570 | 573 | 570 | 571 | 4,800 |
2015/05/28 | 570 | 570 | 567 | 567 | 5,900 |
2015/05/27 | 572 | 572 | 565 | 568 | 8,800 |
2015/05/26 | 570 | 571 | 570 | 571 | 3,000 |
2015/05/25 | 598 | 598 | 570 | 570 | 19,900 |
2015/05/22 | 570 | 573 | 563 | 568 | 3,900 |
2015/05/21 | 564 | 567 | 562 | 567 | 11,100 |
2015/05/20 | 563 | 569 | 560 | 560 | 16,900 |
2015/05/19 | 562 | 564 | 560 | 560 | 7,300 |
2015/05/18 | 560 | 565 | 558 | 560 | 9,200 |
2015/05/15 | 566 | 566 | 558 | 559 | 10,000 |
2015/05/14 | 575 | 575 | 545 | 567 | 51,800 |
2015/05/13 | 586 | 594 | 581 | 586 | 13,200 |
2015/05/12 | 590 | 593 | 584 | 589 | 10,700 |
2015/05/11 | 586 | 590 | 585 | 589 | 3,100 |
2015/05/08 | 581 | 590 | 581 | 586 | 10,000 |
2015/05/07 | 585 | 588 | 582 | 588 | 4,400 |
2015/05/01 | 590 | 592 | 576 | 589 | 16,000 |
2015/04/30 | 600 | 602 | 590 | 594 | 10,400 |
2015/04/28 | 602 | 604 | 601 | 603 | 2,300 |
2015/04/27 | 602 | 607 | 600 | 601 | 9,900 |
2015/04/24 | 603 | 610 | 603 | 605 | 7,200 |
2015/04/23 | 604 | 609 | 602 | 605 | 5,600 |
2015/04/22 | 602 | 618 | 600 | 602 | 29,400 |
2015/04/21 | 595 | 602 | 594 | 602 | 10,200 |
2015/04/20 | 595 | 605 | 595 | 595 | 11,400 |
2015/04/17 | 603 | 609 | 600 | 607 | 6,900 |
2015/04/16 | 605 | 607 | 600 | 603 | 9,500 |
2015/04/15 | 603 | 619 | 596 | 605 | 22,700 |
2015/04/14 | 592 | 601 | 592 | 596 | 10,800 |
2015/04/13 | 591 | 600 | 590 | 595 | 21,800 |
2015/04/10 | 597 | 597 | 587 | 590 | 4,400 |
2015/04/09 | 592 | 596 | 581 | 589 | 11,900 |
2015/04/08 | 590 | 593 | 585 | 592 | 9,800 |
2015/04/07 | 587 | 594 | 586 | 590 | 19,700 |
2015/04/06 | 588 | 588 | 578 | 582 | 5,000 |
2015/04/03 | 571 | 585 | 570 | 585 | 22,900 |
2015/04/02 | 572 | 579 | 570 | 574 | 8,000 |
2015/04/01 | 575 | 580 | 572 | 574 | 4,400 |
2015/03/31 | 575 | 575 | 563 | 563 | 4,800 |
2015/03/30 | 566 | 567 | 555 | 567 | 9,700 |
2015/03/27 | 573 | 575 | 567 | 567 | 16,300 |
2015/03/26 | 588 | 598 | 583 | 587 | 27,300 |
2015/03/25 | 603 | 607 | 596 | 596 | 19,800 |
2015/03/24 | 604 | 606 | 597 | 603 | 8,000 |
2015/03/23 | 597 | 602 | 593 | 599 | 8,700 |
2015/03/20 | 594 | 597 | 587 | 594 | 7,000 |
2015/03/19 | 590 | 596 | 585 | 596 | 34,900 |
2015/03/18 | 602 | 602 | 587 | 591 | 30,400 |
2015/03/17 | 606 | 615 | 595 | 610 | 29,700 |
2015/03/16 | 618 | 619 | 604 | 604 | 32,400 |
2015/03/13 | 608 | 618 | 600 | 614 | 43,500 |
2015/03/12 | 608 | 608 | 599 | 599 | 9,000 |
2015/03/11 | 599 | 613 | 591 | 602 | 17,900 |
2015/03/10 | 610 | 611 | 590 | 603 | 28,100 |
2015/03/09 | 597 | 613 | 595 | 607 | 27,900 |
2015/03/06 | 593 | 593 | 588 | 591 | 14,200 |
2015/03/05 | 590 | 593 | 588 | 593 | 6,800 |
2015/03/04 | 583 | 600 | 583 | 590 | 11,800 |
2015/03/03 | 598 | 600 | 586 | 586 | 18,000 |
2015/03/02 | 589 | 604 | 586 | 600 | 28,100 |
2015/02/27 | 580 | 599 | 580 | 580 | 47,200 |
2015/02/26 | 561 | 579 | 560 | 577 | 36,900 |
2015/02/25 | 553 | 562 | 553 | 562 | 17,000 |
2015/02/24 | 550 | 561 | 550 | 556 | 21,600 |
2015/02/23 | 550 | 550 | 548 | 550 | 3,200 |
2015/02/20 | 544 | 550 | 544 | 550 | 14,400 |
2015/02/19 | 547 | 553 | 545 | 550 | 10,800 |
2015/02/18 | 542 | 546 | 542 | 546 | 6,300 |
2015/02/17 | 549 | 549 | 542 | 545 | 10,100 |
2015/02/16 | 557 | 557 | 550 | 550 | 12,500 |
2015/02/13 | 550 | 558 | 548 | 550 | 18,800 |
2015/02/12 | 548 | 565 | 541 | 547 | 67,800 |
2015/02/10 | 535 | 545 | 531 | 544 | 27,600 |
2015/02/09 | 530 | 538 | 530 | 537 | 20,300 |
2015/02/06 | 532 | 537 | 530 | 533 | 10,500 |
2015/02/05 | 534 | 538 | 531 | 532 | 22,900 |
2015/02/04 | 534 | 534 | 530 | 534 | 8,100 |
2015/02/03 | 536 | 536 | 531 | 532 | 8,300 |
2015/02/02 | 530 | 543 | 530 | 531 | 39,300 |
2015/01/30 | 530 | 530 | 527 | 527 | 7,200 |
2015/01/29 | 531 | 531 | 527 | 528 | 7,500 |
2015/01/28 | 530 | 531 | 527 | 531 | 12,500 |
2015/01/27 | 533 | 533 | 525 | 529 | 12,800 |
2015/01/26 | 527 | 532 | 526 | 526 | 10,000 |
2015/01/23 | 527 | 530 | 524 | 526 | 10,700 |
2015/01/22 | 524 | 530 | 524 | 526 | 23,900 |
2015/01/21 | 532 | 534 | 528 | 531 | 13,800 |
2015/01/20 | 534 | 534 | 528 | 530 | 10,200 |
2015/01/19 | 528 | 538 | 526 | 530 | 17,700 |
2015/01/16 | 532 | 535 | 526 | 528 | 8,700 |
2015/01/15 | 531 | 531 | 528 | 530 | 5,600 |
2015/01/14 | 548 | 551 | 526 | 531 | 20,400 |
2015/01/13 | 540 | 551 | 532 | 542 | 31,000 |
2015/01/09 | 552 | 555 | 540 | 540 | 33,200 |
2015/01/08 | 539 | 553 | 539 | 552 | 41,300 |
2015/01/07 | 537 | 544 | 535 | 538 | 24,800 |
2015/01/06 | 527 | 532 | 522 | 531 | 12,500 |
2015/01/05 | 525 | 527 | 522 | 527 | 7,300 |