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 |
---|---|---|---|---|---|
2016/12/30 | 639 | 640 | 634 | 637 | 6,900 |
2016/12/29 | 641 | 641 | 635 | 635 | 7,600 |
2016/12/28 | 639 | 643 | 636 | 641 | 5,600 |
2016/12/27 | 640 | 645 | 639 | 645 | 11,400 |
2016/12/26 | 638 | 645 | 634 | 636 | 21,100 |
2016/12/22 | 635 | 642 | 631 | 641 | 8,900 |
2016/12/21 | 636 | 639 | 631 | 632 | 4,900 |
2016/12/20 | 626 | 644 | 626 | 636 | 15,300 |
2016/12/19 | 622 | 631 | 622 | 626 | 18,000 |
2016/12/16 | 622 | 626 | 621 | 621 | 6,300 |
2016/12/15 | 625 | 625 | 623 | 623 | 5,300 |
2016/12/14 | 624 | 627 | 624 | 624 | 3,500 |
2016/12/13 | 625 | 630 | 621 | 624 | 39,500 |
2016/12/12 | 622 | 626 | 622 | 623 | 16,200 |
2016/12/09 | 621 | 624 | 621 | 624 | 3,200 |
2016/12/08 | 626 | 626 | 621 | 624 | 5,900 |
2016/12/07 | 623 | 627 | 622 | 625 | 10,700 |
2016/12/06 | 628 | 629 | 622 | 625 | 5,300 |
2016/12/05 | 634 | 634 | 624 | 627 | 2,400 |
2016/12/02 | 633 | 634 | 630 | 630 | 7,400 |
2016/12/01 | 634 | 635 | 632 | 632 | 6,200 |
2016/11/30 | 633 | 634 | 630 | 634 | 3,600 |
2016/11/29 | 632 | 633 | 629 | 633 | 4,900 |
2016/11/28 | 632 | 633 | 629 | 633 | 2,600 |
2016/11/25 | 632 | 632 | 628 | 631 | 16,400 |
2016/11/24 | 629 | 629 | 621 | 625 | 7,700 |
2016/11/22 | 627 | 630 | 621 | 627 | 6,300 |
2016/11/21 | 628 | 628 | 623 | 627 | 3,100 |
2016/11/18 | 627 | 627 | 622 | 626 | 2,900 |
2016/11/17 | 626 | 627 | 622 | 624 | 3,800 |
2016/11/16 | 624 | 624 | 620 | 623 | 4,000 |
2016/11/15 | 632 | 632 | 621 | 621 | 3,800 |
2016/11/14 | 622 | 625 | 605 | 624 | 8,400 |
2016/11/11 | 630 | 630 | 625 | 625 | 3,100 |
2016/11/10 | 626 | 630 | 618 | 625 | 11,100 |
2016/11/09 | 635 | 635 | 590 | 605 | 18,500 |
2016/11/08 | 631 | 641 | 630 | 641 | 2,900 |
2016/11/07 | 635 | 647 | 607 | 641 | 10,100 |
2016/11/04 | 644 | 644 | 632 | 637 | 3,800 |
2016/11/02 | 650 | 660 | 650 | 659 | 7,600 |
2016/11/01 | 670 | 671 | 656 | 657 | 18,500 |
2016/10/31 | 659 | 680 | 646 | 680 | 52,800 |
2016/10/28 | 642 | 644 | 639 | 641 | 3,200 |
2016/10/27 | 640 | 646 | 640 | 643 | 4,100 |
2016/10/26 | 648 | 648 | 644 | 646 | 2,100 |
2016/10/25 | 644 | 647 | 643 | 644 | 2,800 |
2016/10/24 | 648 | 648 | 643 | 644 | 2,200 |
2016/10/21 | 640 | 647 | 640 | 647 | 2,700 |
2016/10/20 | 640 | 641 | 640 | 641 | 2,400 |
2016/10/19 | 640 | 644 | 640 | 640 | 1,700 |
2016/10/18 | 633 | 638 | 629 | 636 | 6,100 |
2016/10/17 | 630 | 633 | 619 | 633 | 4,100 |
2016/10/14 | 631 | 632 | 631 | 632 | 1,200 |
2016/10/13 | 624 | 633 | 620 | 632 | 6,800 |
2016/10/12 | 635 | 635 | 634 | 634 | 5,600 |
2016/10/11 | 636 | 637 | 631 | 634 | 4,800 |
2016/10/07 | 628 | 635 | 628 | 634 | 1,100 |
2016/10/06 | 632 | 637 | 632 | 636 | 3,200 |
2016/10/05 | 639 | 642 | 630 | 630 | 4,600 |
2016/10/04 | 639 | 642 | 630 | 639 | 5,700 |
2016/10/03 | 630 | 642 | 630 | 636 | 3,700 |
2016/09/30 | 634 | 634 | 614 | 633 | 10,300 |
2016/09/29 | 628 | 634 | 622 | 634 | 2,500 |
2016/09/28 | 622 | 633 | 622 | 632 | 3,000 |
2016/09/27 | 632 | 640 | 629 | 640 | 9,500 |
2016/09/26 | 628 | 636 | 627 | 632 | 7,500 |
2016/09/23 | 621 | 627 | 621 | 627 | 6,900 |
2016/09/21 | 616 | 621 | 616 | 621 | 2,900 |
2016/09/20 | 615 | 620 | 615 | 618 | 2,200 |
2016/09/16 | 617 | 620 | 617 | 618 | 1,500 |
2016/09/15 | 622 | 622 | 616 | 617 | 2,300 |
2016/09/14 | 626 | 631 | 626 | 629 | 2,500 |
2016/09/13 | 621 | 631 | 618 | 631 | 2,000 |
2016/09/12 | 618 | 627 | 617 | 621 | 4,800 |
2016/09/09 | 626 | 627 | 623 | 624 | 5,400 |
2016/09/08 | 623 | 630 | 622 | 627 | 4,200 |
2016/09/07 | 625 | 627 | 623 | 627 | 2,400 |
2016/09/06 | 631 | 631 | 623 | 627 | 4,200 |
2016/09/05 | 633 | 636 | 627 | 634 | 6,600 |
2016/09/02 | 641 | 644 | 640 | 640 | 2,200 |
2016/09/01 | 642 | 645 | 642 | 644 | 800 |
2016/08/31 | 650 | 655 | 645 | 645 | 5,200 |
2016/08/30 | 648 | 650 | 645 | 650 | 5,600 |
2016/08/29 | 650 | 655 | 644 | 650 | 1,900 |
2016/08/26 | 654 | 654 | 642 | 650 | 5,900 |
2016/08/25 | 622 | 658 | 622 | 650 | 7,300 |
2016/08/24 | 631 | 631 | 620 | 627 | 3,800 |
2016/08/23 | 631 | 635 | 630 | 635 | 4,100 |
2016/08/22 | 636 | 640 | 636 | 637 | 4,300 |
2016/08/19 | 643 | 643 | 638 | 638 | 1,000 |
2016/08/18 | 636 | 649 | 635 | 642 | 5,400 |
2016/08/17 | 660 | 660 | 640 | 646 | 4,900 |
2016/08/16 | 660 | 660 | 653 | 654 | 3,400 |
2016/08/15 | 669 | 670 | 646 | 652 | 10,600 |
2016/08/12 | 659 | 659 | 631 | 639 | 8,900 |
2016/08/10 | 692 | 741 | 659 | 659 | 79,800 |
2016/08/09 | 628 | 644 | 628 | 642 | 2,100 |
2016/08/08 | 632 | 634 | 621 | 628 | 1,900 |
2016/08/05 | 620 | 649 | 620 | 632 | 1,700 |
2016/08/04 | 629 | 636 | 619 | 630 | 1,700 |
2016/08/03 | 625 | 630 | 625 | 630 | 1,900 |
2016/08/02 | 632 | 633 | 624 | 625 | 4,600 |
2016/08/01 | 637 | 637 | 625 | 626 | 2,900 |
2016/07/29 | 635 | 652 | 635 | 637 | 4,400 |
2016/07/28 | 656 | 660 | 622 | 645 | 4,300 |
2016/07/27 | 653 | 673 | 653 | 656 | 3,900 |
2016/07/26 | 659 | 672 | 634 | 653 | 17,800 |
2016/07/25 | 603 | 690 | 603 | 674 | 79,900 |
2016/07/22 | 610 | 620 | 605 | 605 | 3,300 |
2016/07/21 | 612 | 614 | 607 | 611 | 3,800 |
2016/07/20 | 605 | 619 | 602 | 602 | 6,400 |
2016/07/19 | 600 | 610 | 599 | 600 | 7,000 |
2016/07/15 | 598 | 602 | 590 | 600 | 4,300 |
2016/07/14 | 600 | 605 | 600 | 605 | 2,700 |
2016/07/13 | 602 | 606 | 599 | 600 | 10,100 |
2016/07/12 | 592 | 600 | 584 | 598 | 1,900 |
2016/07/11 | 591 | 592 | 578 | 582 | 4,200 |
2016/07/08 | 590 | 590 | 581 | 590 | 3,600 |
2016/07/07 | 599 | 599 | 590 | 590 | 800 |
2016/07/06 | 593 | 598 | 581 | 598 | 3,800 |
2016/07/05 | 585 | 593 | 581 | 593 | 3,400 |
2016/07/04 | 598 | 598 | 585 | 588 | 1,600 |
2016/07/01 | 570 | 589 | 570 | 589 | 6,200 |
2016/06/30 | 580 | 585 | 570 | 571 | 4,700 |
2016/06/29 | 565 | 576 | 558 | 576 | 6,200 |
2016/06/28 | 560 | 578 | 560 | 567 | 3,500 |
2016/06/27 | 555 | 570 | 555 | 555 | 6,500 |
2016/06/24 | 605 | 605 | 540 | 561 | 23,600 |
2016/06/23 | 588 | 608 | 588 | 608 | 5,500 |
2016/06/22 | 600 | 605 | 593 | 600 | 2,300 |
2016/06/21 | 599 | 604 | 593 | 604 | 14,000 |
2016/06/20 | 611 | 611 | 597 | 600 | 6,200 |
2016/06/17 | 596 | 602 | 596 | 597 | 9,800 |
2016/06/16 | 606 | 606 | 600 | 602 | 9,600 |
2016/06/15 | 611 | 615 | 601 | 606 | 8,400 |
2016/06/14 | 640 | 641 | 605 | 620 | 7,600 |
2016/06/13 | 654 | 655 | 649 | 650 | 5,300 |
2016/06/10 | 654 | 660 | 654 | 656 | 2,100 |
2016/06/09 | 654 | 657 | 654 | 654 | 2,300 |
2016/06/08 | 655 | 659 | 654 | 654 | 4,300 |
2016/06/07 | 651 | 667 | 651 | 664 | 5,800 |
2016/06/06 | 649 | 652 | 649 | 651 | 2,500 |
2016/06/03 | 652 | 657 | 650 | 650 | 14,400 |
2016/06/02 | 655 | 662 | 652 | 652 | 8,600 |
2016/06/01 | 662 | 664 | 660 | 660 | 4,100 |
2016/05/31 | 660 | 664 | 656 | 662 | 8,500 |
2016/05/30 | 656 | 664 | 656 | 663 | 4,100 |
2016/05/27 | 660 | 664 | 655 | 655 | 8,400 |
2016/05/26 | 664 | 664 | 660 | 660 | 3,700 |
2016/05/25 | 657 | 668 | 657 | 661 | 7,500 |
2016/05/24 | 665 | 672 | 655 | 658 | 5,800 |
2016/05/23 | 660 | 673 | 655 | 655 | 5,600 |
2016/05/20 | 660 | 667 | 658 | 660 | 10,300 |
2016/05/19 | 666 | 673 | 659 | 662 | 13,200 |
2016/05/18 | 679 | 689 | 654 | 675 | 22,700 |
2016/05/17 | 690 | 692 | 683 | 686 | 8,900 |
2016/05/16 | 670 | 694 | 663 | 689 | 57,800 |
2016/05/13 | 753 | 780 | 710 | 769 | 36,700 |
2016/05/12 | 749 | 750 | 740 | 750 | 6,400 |
2016/05/11 | 734 | 753 | 734 | 749 | 8,200 |
2016/05/10 | 730 | 741 | 721 | 734 | 9,200 |
2016/05/09 | 735 | 750 | 735 | 745 | 7,400 |
2016/05/06 | 711 | 729 | 711 | 728 | 4,800 |
2016/05/02 | 697 | 715 | 696 | 711 | 8,400 |
2016/04/28 | 714 | 720 | 707 | 707 | 7,500 |
2016/04/27 | 719 | 724 | 705 | 711 | 3,900 |
2016/04/26 | 733 | 739 | 701 | 714 | 19,000 |
2016/04/25 | 740 | 744 | 733 | 733 | 9,900 |
2016/04/22 | 739 | 743 | 728 | 740 | 8,600 |
2016/04/21 | 737 | 751 | 735 | 739 | 7,600 |
2016/04/20 | 748 | 752 | 738 | 738 | 5,100 |
2016/04/19 | 755 | 756 | 746 | 748 | 6,900 |
2016/04/18 | 730 | 752 | 718 | 752 | 7,900 |
2016/04/15 | 751 | 757 | 732 | 746 | 8,700 |
2016/04/14 | 730 | 755 | 712 | 755 | 21,100 |
2016/04/13 | 718 | 736 | 713 | 730 | 15,700 |
2016/04/12 | 710 | 721 | 706 | 710 | 5,700 |
2016/04/11 | 715 | 715 | 700 | 710 | 4,300 |
2016/04/08 | 692 | 718 | 692 | 701 | 9,600 |
2016/04/07 | 712 | 717 | 701 | 706 | 6,200 |
2016/04/06 | 696 | 707 | 680 | 706 | 11,600 |
2016/04/05 | 729 | 738 | 701 | 706 | 20,100 |
2016/04/04 | 729 | 738 | 722 | 735 | 6,300 |
2016/04/01 | 770 | 770 | 727 | 730 | 13,500 |
2016/03/31 | 760 | 770 | 754 | 766 | 7,800 |
2016/03/30 | 767 | 769 | 751 | 758 | 6,700 |
2016/03/29 | 756 | 768 | 743 | 767 | 5,000 |
2016/03/28 | 772 | 773 | 766 | 766 | 4,800 |
2016/03/25 | 769 | 780 | 765 | 768 | 7,900 |
2016/03/24 | 766 | 780 | 766 | 774 | 10,400 |
2016/03/23 | 761 | 780 | 761 | 775 | 10,600 |
2016/03/22 | 770 | 782 | 769 | 769 | 7,900 |
2016/03/18 | 770 | 774 | 765 | 770 | 5,300 |
2016/03/17 | 785 | 790 | 768 | 770 | 14,500 |
2016/03/16 | 763 | 785 | 760 | 770 | 12,700 |
2016/03/15 | 794 | 799 | 771 | 777 | 14,800 |
2016/03/14 | 797 | 804 | 793 | 794 | 18,600 |
2016/03/11 | 772 | 810 | 772 | 797 | 25,800 |
2016/03/10 | 772 | 793 | 762 | 793 | 31,800 |
2016/03/09 | 780 | 781 | 740 | 752 | 24,900 |
2016/03/08 | 732 | 775 | 732 | 770 | 57,100 |
2016/03/07 | 718 | 746 | 717 | 737 | 30,800 |
2016/03/04 | 705 | 715 | 704 | 715 | 14,200 |
2016/03/03 | 718 | 718 | 700 | 701 | 25,500 |
2016/03/02 | 707 | 725 | 696 | 707 | 38,200 |
2016/03/01 | 714 | 714 | 687 | 700 | 20,100 |
2016/02/29 | 715 | 724 | 677 | 715 | 23,900 |
2016/02/26 | 712 | 718 | 702 | 705 | 10,100 |
2016/02/25 | 703 | 724 | 700 | 707 | 21,200 |
2016/02/24 | 696 | 720 | 692 | 703 | 15,400 |
2016/02/23 | 712 | 719 | 698 | 702 | 12,400 |
2016/02/22 | 700 | 720 | 699 | 704 | 17,700 |
2016/02/19 | 711 | 711 | 696 | 707 | 11,000 |
2016/02/18 | 710 | 742 | 699 | 726 | 30,300 |
2016/02/17 | 698 | 719 | 690 | 698 | 18,200 |
2016/02/16 | 668 | 723 | 662 | 704 | 22,200 |
2016/02/15 | 682 | 701 | 660 | 683 | 33,800 |
2016/02/12 | 681 | 700 | 652 | 652 | 48,000 |
2016/02/10 | 790 | 790 | 706 | 731 | 28,600 |
2016/02/09 | 819 | 819 | 770 | 790 | 30,000 |
2016/02/08 | 790 | 834 | 768 | 834 | 16,800 |
2016/02/05 | 826 | 826 | 791 | 800 | 27,700 |
2016/02/04 | 830 | 841 | 822 | 832 | 17,400 |
2016/02/03 | 841 | 845 | 825 | 843 | 24,800 |
2016/02/02 | 847 | 857 | 840 | 843 | 14,300 |
2016/02/01 | 888 | 888 | 825 | 850 | 40,000 |
2016/01/29 | 850 | 898 | 788 | 843 | 188,400 |
2016/01/28 | 753 | 790 | 753 | 772 | 24,100 |
2016/01/27 | 761 | 781 | 749 | 756 | 11,600 |
2016/01/26 | 731 | 779 | 731 | 757 | 12,300 |
2016/01/25 | 760 | 763 | 741 | 761 | 21,700 |
2016/01/22 | 739 | 744 | 713 | 730 | 15,500 |
2016/01/21 | 710 | 730 | 706 | 710 | 32,700 |
2016/01/20 | 740 | 741 | 712 | 715 | 14,200 |
2016/01/19 | 743 | 748 | 715 | 740 | 11,000 |
2016/01/18 | 711 | 748 | 709 | 736 | 22,300 |
2016/01/15 | 790 | 800 | 765 | 769 | 19,100 |
2016/01/14 | 757 | 817 | 757 | 795 | 20,000 |
2016/01/13 | 757 | 810 | 744 | 810 | 25,600 |
2016/01/12 | 780 | 783 | 707 | 727 | 39,900 |
2016/01/08 | 777 | 818 | 777 | 790 | 21,800 |
2016/01/07 | 827 | 839 | 777 | 798 | 32,400 |
2016/01/06 | 860 | 866 | 822 | 845 | 31,900 |
2016/01/05 | 870 | 872 | 855 | 863 | 8,300 |
2016/01/04 | 871 | 895 | 866 | 873 | 20,100 |