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 |
---|---|---|---|---|---|
2017/12/29 | 789 | 789 | 775 | 781 | 4,200 |
2017/12/28 | 787 | 787 | 779 | 784 | 2,200 |
2017/12/27 | 780 | 793 | 768 | 788 | 8,300 |
2017/12/26 | 773 | 792 | 770 | 778 | 26,500 |
2017/12/25 | 792 | 798 | 777 | 781 | 11,200 |
2017/12/22 | 796 | 798 | 792 | 792 | 10,800 |
2017/12/21 | 794 | 800 | 792 | 799 | 2,400 |
2017/12/20 | 793 | 794 | 787 | 794 | 2,800 |
2017/12/19 | 792 | 797 | 790 | 797 | 13,800 |
2017/12/18 | 805 | 805 | 792 | 792 | 4,600 |
2017/12/15 | 794 | 801 | 793 | 800 | 13,000 |
2017/12/14 | 803 | 803 | 795 | 796 | 4,700 |
2017/12/13 | 803 | 813 | 797 | 800 | 5,600 |
2017/12/12 | 814 | 814 | 801 | 806 | 4,700 |
2017/12/11 | 803 | 814 | 802 | 806 | 2,800 |
2017/12/08 | 809 | 818 | 792 | 800 | 15,100 |
2017/12/07 | 785 | 804 | 784 | 794 | 12,800 |
2017/12/06 | 790 | 790 | 786 | 790 | 1,500 |
2017/12/05 | 797 | 800 | 778 | 790 | 8,700 |
2017/12/04 | 800 | 802 | 780 | 797 | 27,100 |
2017/12/01 | 807 | 815 | 802 | 806 | 6,400 |
2017/11/30 | 818 | 818 | 810 | 812 | 8,300 |
2017/11/29 | 835 | 835 | 820 | 825 | 5,200 |
2017/11/28 | 845 | 845 | 820 | 823 | 8,500 |
2017/11/27 | 845 | 853 | 840 | 845 | 7,700 |
2017/11/24 | 849 | 849 | 836 | 842 | 3,500 |
2017/11/22 | 844 | 857 | 836 | 839 | 3,700 |
2017/11/21 | 834 | 857 | 834 | 844 | 11,200 |
2017/11/20 | 823 | 840 | 822 | 839 | 11,900 |
2017/11/17 | 829 | 833 | 814 | 817 | 5,700 |
2017/11/16 | 780 | 823 | 780 | 821 | 11,800 |
2017/11/15 | 812 | 812 | 781 | 792 | 21,100 |
2017/11/14 | 830 | 830 | 811 | 825 | 8,300 |
2017/11/13 | 821 | 834 | 812 | 824 | 9,600 |
2017/11/10 | 821 | 830 | 815 | 826 | 8,600 |
2017/11/09 | 855 | 860 | 804 | 836 | 23,400 |
2017/11/08 | 816 | 844 | 798 | 844 | 52,800 |
2017/11/07 | 830 | 861 | 830 | 861 | 23,600 |
2017/11/06 | 845 | 847 | 830 | 830 | 23,000 |
2017/11/02 | 863 | 870 | 825 | 854 | 43,500 |
2017/11/01 | 878 | 883 | 871 | 871 | 22,700 |
2017/10/31 | 885 | 886 | 878 | 881 | 13,400 |
2017/10/30 | 882 | 895 | 868 | 884 | 50,400 |
2017/10/27 | 904 | 904 | 865 | 892 | 64,500 |
2017/10/26 | 830 | 959 | 827 | 904 | 552,100 |
2017/10/25 | 861 | 870 | 828 | 829 | 38,500 |
2017/10/24 | 853 | 864 | 848 | 864 | 28,400 |
2017/10/23 | 832 | 851 | 832 | 846 | 21,700 |
2017/10/20 | 842 | 849 | 827 | 831 | 20,600 |
2017/10/19 | 840 | 878 | 831 | 850 | 76,200 |
2017/10/18 | 791 | 825 | 784 | 825 | 64,200 |
2017/10/17 | 790 | 805 | 777 | 786 | 27,000 |
2017/10/16 | 761 | 787 | 760 | 786 | 32,200 |
2017/10/13 | 749 | 759 | 749 | 753 | 3,600 |
2017/10/12 | 741 | 759 | 741 | 752 | 6,500 |
2017/10/11 | 752 | 752 | 741 | 741 | 4,200 |
2017/10/10 | 750 | 758 | 742 | 744 | 11,300 |
2017/10/06 | 747 | 755 | 743 | 750 | 3,400 |
2017/10/05 | 750 | 756 | 744 | 747 | 4,000 |
2017/10/04 | 761 | 761 | 754 | 754 | 2,400 |
2017/10/03 | 757 | 761 | 746 | 759 | 12,400 |
2017/10/02 | 754 | 760 | 749 | 750 | 2,900 |
2017/09/29 | 761 | 763 | 751 | 754 | 11,600 |
2017/09/28 | 733 | 758 | 721 | 754 | 12,400 |
2017/09/27 | 729 | 733 | 729 | 733 | 6,700 |
2017/09/26 | 733 | 735 | 730 | 734 | 3,600 |
2017/09/25 | 737 | 737 | 727 | 733 | 2,000 |
2017/09/22 | 733 | 735 | 723 | 733 | 11,900 |
2017/09/21 | 721 | 737 | 721 | 735 | 12,000 |
2017/09/20 | 722 | 726 | 718 | 721 | 4,800 |
2017/09/19 | 727 | 727 | 719 | 720 | 10,100 |
2017/09/15 | 713 | 719 | 713 | 718 | 2,500 |
2017/09/14 | 724 | 724 | 713 | 715 | 2,600 |
2017/09/13 | 725 | 728 | 709 | 718 | 5,100 |
2017/09/12 | 722 | 729 | 717 | 725 | 6,100 |
2017/09/11 | 715 | 723 | 710 | 723 | 4,100 |
2017/09/08 | 716 | 717 | 708 | 708 | 9,400 |
2017/09/07 | 715 | 722 | 710 | 721 | 2,800 |
2017/09/06 | 712 | 714 | 708 | 708 | 5,400 |
2017/09/05 | 738 | 738 | 711 | 715 | 28,500 |
2017/09/04 | 742 | 746 | 736 | 736 | 6,500 |
2017/09/01 | 745 | 745 | 740 | 743 | 2,500 |
2017/08/31 | 745 | 749 | 741 | 745 | 3,200 |
2017/08/30 | 741 | 748 | 741 | 741 | 2,900 |
2017/08/29 | 738 | 742 | 736 | 741 | 2,900 |
2017/08/28 | 741 | 742 | 736 | 738 | 2,300 |
2017/08/25 | 740 | 745 | 739 | 743 | 1,600 |
2017/08/24 | 735 | 744 | 735 | 737 | 4,600 |
2017/08/23 | 739 | 742 | 736 | 737 | 1,800 |
2017/08/22 | 743 | 743 | 736 | 742 | 1,000 |
2017/08/21 | 739 | 745 | 733 | 743 | 3,300 |
2017/08/18 | 745 | 745 | 740 | 740 | 1,500 |
2017/08/17 | 743 | 747 | 739 | 747 | 3,300 |
2017/08/16 | 736 | 752 | 736 | 743 | 5,900 |
2017/08/15 | 744 | 744 | 730 | 735 | 8,200 |
2017/08/14 | 737 | 743 | 735 | 739 | 4,000 |
2017/08/10 | 752 | 754 | 740 | 741 | 7,400 |
2017/08/09 | 777 | 777 | 740 | 745 | 24,500 |
2017/08/08 | 741 | 760 | 741 | 747 | 8,100 |
2017/08/07 | 735 | 742 | 735 | 737 | 5,300 |
2017/08/04 | 731 | 738 | 730 | 738 | 9,200 |
2017/08/03 | 753 | 753 | 738 | 743 | 4,700 |
2017/08/02 | 739 | 749 | 738 | 738 | 4,700 |
2017/08/01 | 749 | 756 | 738 | 738 | 9,800 |
2017/07/31 | 753 | 758 | 750 | 758 | 9,600 |
2017/07/28 | 757 | 769 | 757 | 759 | 4,300 |
2017/07/27 | 767 | 769 | 757 | 762 | 7,700 |
2017/07/26 | 771 | 783 | 769 | 769 | 8,100 |
2017/07/25 | 775 | 775 | 771 | 773 | 4,800 |
2017/07/24 | 777 | 777 | 768 | 770 | 6,300 |
2017/07/21 | 774 | 779 | 771 | 778 | 5,100 |
2017/07/20 | 783 | 783 | 770 | 772 | 3,300 |
2017/07/19 | 778 | 787 | 768 | 769 | 6,400 |
2017/07/18 | 777 | 792 | 765 | 777 | 11,300 |
2017/07/14 | 775 | 787 | 770 | 780 | 9,800 |
2017/07/13 | 783 | 800 | 775 | 776 | 32,500 |
2017/07/12 | 755 | 770 | 752 | 770 | 11,200 |
2017/07/11 | 752 | 758 | 746 | 754 | 7,500 |
2017/07/10 | 758 | 767 | 743 | 751 | 23,800 |
2017/07/07 | 739 | 743 | 730 | 743 | 25,400 |
2017/07/06 | 749 | 749 | 734 | 734 | 11,200 |
2017/07/05 | 749 | 754 | 739 | 747 | 9,300 |
2017/07/04 | 755 | 763 | 740 | 749 | 22,300 |
2017/07/03 | 742 | 764 | 742 | 757 | 20,700 |
2017/06/30 | 729 | 748 | 727 | 748 | 44,500 |
2017/06/29 | 794 | 795 | 742 | 770 | 35,700 |
2017/06/28 | 793 | 794 | 760 | 779 | 38,400 |
2017/06/27 | 810 | 816 | 781 | 799 | 68,300 |
2017/06/26 | 891 | 930 | 824 | 840 | 449,300 |
2017/06/23 | 706 | 786 | 706 | 786 | 85,800 |
2017/06/22 | 682 | 687 | 680 | 686 | 2,400 |
2017/06/21 | 688 | 688 | 681 | 685 | 2,700 |
2017/06/20 | 685 | 688 | 684 | 688 | 3,000 |
2017/06/19 | 680 | 688 | 680 | 685 | 5,600 |
2017/06/16 | 680 | 684 | 676 | 680 | 3,500 |
2017/06/15 | 676 | 687 | 675 | 679 | 11,500 |
2017/06/14 | 672 | 687 | 672 | 678 | 3,000 |
2017/06/13 | 676 | 685 | 673 | 675 | 28,200 |
2017/06/12 | 680 | 683 | 673 | 676 | 2,200 |
2017/06/09 | 687 | 687 | 672 | 678 | 9,000 |
2017/06/08 | 681 | 689 | 680 | 680 | 4,900 |
2017/06/07 | 682 | 693 | 680 | 683 | 4,900 |
2017/06/06 | 690 | 697 | 685 | 685 | 6,200 |
2017/06/05 | 690 | 698 | 685 | 690 | 7,400 |
2017/06/02 | 696 | 696 | 689 | 694 | 2,400 |
2017/06/01 | 690 | 698 | 686 | 691 | 12,800 |
2017/05/31 | 695 | 697 | 687 | 689 | 3,400 |
2017/05/30 | 695 | 698 | 688 | 688 | 9,500 |
2017/05/29 | 691 | 697 | 688 | 691 | 6,700 |
2017/05/26 | 685 | 692 | 679 | 691 | 7,000 |
2017/05/25 | 685 | 689 | 683 | 683 | 4,100 |
2017/05/24 | 684 | 686 | 673 | 677 | 6,700 |
2017/05/23 | 685 | 690 | 681 | 684 | 13,100 |
2017/05/22 | 672 | 684 | 671 | 676 | 6,400 |
2017/05/19 | 670 | 678 | 670 | 670 | 2,300 |
2017/05/18 | 670 | 675 | 668 | 668 | 5,700 |
2017/05/17 | 673 | 679 | 668 | 679 | 5,800 |
2017/05/16 | 667 | 681 | 667 | 677 | 8,600 |
2017/05/15 | 676 | 681 | 666 | 667 | 21,400 |
2017/05/12 | 696 | 697 | 689 | 696 | 13,600 |
2017/05/11 | 692 | 697 | 690 | 691 | 4,400 |
2017/05/10 | 688 | 700 | 687 | 692 | 13,400 |
2017/05/09 | 682 | 696 | 681 | 687 | 6,900 |
2017/05/08 | 675 | 687 | 675 | 680 | 9,500 |
2017/05/02 | 675 | 675 | 668 | 669 | 6,500 |
2017/05/01 | 668 | 675 | 668 | 675 | 3,700 |
2017/04/28 | 669 | 674 | 668 | 673 | 6,900 |
2017/04/27 | 672 | 674 | 666 | 674 | 6,200 |
2017/04/26 | 667 | 672 | 666 | 672 | 3,400 |
2017/04/25 | 666 | 669 | 660 | 669 | 4,300 |
2017/04/24 | 670 | 671 | 659 | 666 | 6,000 |
2017/04/21 | 665 | 668 | 665 | 668 | 2,200 |
2017/04/20 | 665 | 668 | 660 | 664 | 4,400 |
2017/04/19 | 660 | 665 | 660 | 665 | 1,800 |
2017/04/18 | 650 | 661 | 648 | 661 | 5,600 |
2017/04/17 | 640 | 651 | 640 | 646 | 5,400 |
2017/04/14 | 631 | 648 | 631 | 648 | 7,500 |
2017/04/13 | 625 | 651 | 621 | 651 | 9,700 |
2017/04/12 | 645 | 645 | 626 | 635 | 16,300 |
2017/04/11 | 649 | 650 | 645 | 647 | 6,200 |
2017/04/10 | 661 | 666 | 652 | 655 | 7,600 |
2017/04/07 | 650 | 660 | 645 | 660 | 9,700 |
2017/04/06 | 665 | 665 | 645 | 649 | 12,200 |
2017/04/05 | 663 | 665 | 650 | 665 | 17,800 |
2017/04/04 | 685 | 687 | 653 | 663 | 19,100 |
2017/04/03 | 676 | 689 | 676 | 685 | 6,500 |
2017/03/31 | 673 | 682 | 673 | 676 | 10,900 |
2017/03/30 | 685 | 688 | 675 | 677 | 6,300 |
2017/03/29 | 691 | 691 | 671 | 683 | 18,000 |
2017/03/28 | 700 | 702 | 694 | 695 | 11,200 |
2017/03/27 | 713 | 713 | 700 | 700 | 11,900 |
2017/03/24 | 705 | 710 | 699 | 704 | 12,100 |
2017/03/23 | 697 | 707 | 693 | 705 | 7,500 |
2017/03/22 | 706 | 706 | 696 | 700 | 14,900 |
2017/03/21 | 713 | 718 | 700 | 716 | 17,400 |
2017/03/17 | 708 | 715 | 707 | 713 | 8,500 |
2017/03/16 | 710 | 714 | 701 | 708 | 5,600 |
2017/03/15 | 724 | 724 | 708 | 710 | 15,100 |
2017/03/14 | 711 | 724 | 711 | 724 | 7,600 |
2017/03/13 | 726 | 726 | 706 | 716 | 12,000 |
2017/03/10 | 726 | 726 | 718 | 725 | 20,500 |
2017/03/09 | 701 | 715 | 698 | 714 | 9,700 |
2017/03/08 | 720 | 720 | 698 | 698 | 24,000 |
2017/03/07 | 725 | 727 | 711 | 711 | 29,700 |
2017/03/06 | 706 | 724 | 702 | 724 | 37,200 |
2017/03/03 | 700 | 701 | 695 | 698 | 5,300 |
2017/03/02 | 687 | 706 | 687 | 694 | 11,800 |
2017/03/01 | 686 | 688 | 682 | 684 | 5,100 |
2017/02/28 | 690 | 694 | 681 | 681 | 6,900 |
2017/02/27 | 690 | 690 | 683 | 688 | 4,700 |
2017/02/24 | 682 | 691 | 682 | 690 | 6,200 |
2017/02/23 | 685 | 689 | 675 | 680 | 11,700 |
2017/02/22 | 695 | 695 | 675 | 688 | 19,500 |
2017/02/21 | 690 | 695 | 689 | 690 | 3,800 |
2017/02/20 | 683 | 691 | 682 | 690 | 8,900 |
2017/02/17 | 681 | 684 | 675 | 678 | 21,400 |
2017/02/16 | 703 | 704 | 681 | 683 | 14,300 |
2017/02/15 | 712 | 712 | 690 | 693 | 16,200 |
2017/02/14 | 707 | 712 | 697 | 706 | 16,300 |
2017/02/13 | 730 | 730 | 707 | 708 | 25,500 |
2017/02/10 | 704 | 730 | 700 | 709 | 39,500 |
2017/02/09 | 691 | 701 | 691 | 694 | 15,400 |
2017/02/08 | 715 | 725 | 699 | 700 | 73,400 |
2017/02/07 | 686 | 692 | 677 | 692 | 11,400 |
2017/02/06 | 692 | 692 | 680 | 682 | 5,300 |
2017/02/03 | 673 | 698 | 663 | 688 | 8,400 |
2017/02/02 | 680 | 680 | 672 | 673 | 5,400 |
2017/02/01 | 688 | 690 | 664 | 672 | 15,500 |
2017/01/31 | 695 | 698 | 672 | 695 | 18,500 |
2017/01/30 | 673 | 697 | 670 | 695 | 30,700 |
2017/01/27 | 670 | 670 | 661 | 663 | 5,700 |
2017/01/26 | 664 | 665 | 659 | 665 | 4,600 |
2017/01/25 | 652 | 664 | 652 | 662 | 15,100 |
2017/01/24 | 650 | 651 | 646 | 650 | 9,000 |
2017/01/23 | 647 | 652 | 647 | 648 | 4,400 |
2017/01/20 | 654 | 655 | 646 | 646 | 10,800 |
2017/01/19 | 654 | 655 | 647 | 654 | 1,600 |
2017/01/18 | 651 | 654 | 641 | 653 | 5,800 |
2017/01/17 | 662 | 662 | 654 | 654 | 4,600 |
2017/01/16 | 663 | 665 | 652 | 653 | 4,800 |
2017/01/13 | 652 | 660 | 643 | 660 | 7,500 |
2017/01/12 | 664 | 668 | 649 | 652 | 13,100 |
2017/01/11 | 666 | 666 | 657 | 662 | 9,100 |
2017/01/10 | 652 | 662 | 648 | 660 | 28,600 |
2017/01/06 | 645 | 647 | 643 | 646 | 5,500 |
2017/01/05 | 638 | 646 | 636 | 645 | 8,200 |
2017/01/04 | 639 | 640 | 634 | 637 | 13,000 |