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 |
---|---|---|---|---|---|
2019/12/30 | 590 | 590 | 577 | 580 | 39,300 |
2019/12/27 | 588 | 590 | 581 | 587 | 28,600 |
2019/12/26 | 580 | 587 | 578 | 586 | 44,200 |
2019/12/25 | 578 | 598 | 578 | 582 | 80,000 |
2019/12/24 | 575 | 618 | 572 | 585 | 248,400 |
2019/12/23 | 574 | 581 | 566 | 566 | 44,000 |
2019/12/20 | 568 | 571 | 567 | 571 | 25,100 |
2019/12/19 | 570 | 574 | 568 | 570 | 24,600 |
2019/12/18 | 575 | 577 | 570 | 572 | 16,800 |
2019/12/17 | 577 | 579 | 566 | 578 | 30,600 |
2019/12/16 | 583 | 583 | 571 | 573 | 68,300 |
2019/12/13 | 580 | 589 | 578 | 581 | 31,000 |
2019/12/12 | 583 | 584 | 579 | 579 | 39,400 |
2019/12/11 | 587 | 589 | 584 | 585 | 17,500 |
2019/12/10 | 590 | 591 | 585 | 588 | 14,500 |
2019/12/09 | 588 | 592 | 586 | 589 | 11,400 |
2019/12/06 | 589 | 590 | 582 | 585 | 27,100 |
2019/12/05 | 590 | 595 | 582 | 585 | 29,100 |
2019/12/04 | 592 | 593 | 582 | 588 | 27,100 |
2019/12/03 | 595 | 602 | 585 | 593 | 37,600 |
2019/12/02 | 600 | 608 | 593 | 595 | 22,800 |
2019/11/29 | 605 | 607 | 594 | 594 | 33,500 |
2019/11/28 | 597 | 600 | 595 | 595 | 8,100 |
2019/11/27 | 604 | 607 | 595 | 596 | 18,300 |
2019/11/26 | 594 | 600 | 591 | 599 | 9,200 |
2019/11/25 | 590 | 595 | 587 | 589 | 14,000 |
2019/11/22 | 589 | 592 | 585 | 590 | 10,800 |
2019/11/21 | 594 | 595 | 589 | 590 | 3,400 |
2019/11/20 | 589 | 596 | 589 | 592 | 18,200 |
2019/11/19 | 593 | 595 | 589 | 589 | 14,500 |
2019/11/18 | 590 | 595 | 587 | 591 | 11,400 |
2019/11/15 | 580 | 590 | 580 | 587 | 19,600 |
2019/11/14 | 592 | 597 | 572 | 580 | 71,900 |
2019/11/13 | 596 | 603 | 590 | 595 | 54,300 |
2019/11/12 | 613 | 616 | 586 | 597 | 50,400 |
2019/11/11 | 614 | 621 | 604 | 612 | 23,800 |
2019/11/08 | 615 | 629 | 615 | 623 | 21,300 |
2019/11/07 | 621 | 621 | 614 | 618 | 12,600 |
2019/11/06 | 619 | 622 | 615 | 622 | 9,800 |
2019/11/05 | 627 | 629 | 615 | 615 | 17,800 |
2019/11/01 | 606 | 625 | 606 | 617 | 27,200 |
2019/10/31 | 602 | 611 | 602 | 610 | 11,100 |
2019/10/30 | 604 | 609 | 603 | 603 | 9,100 |
2019/10/29 | 610 | 612 | 603 | 604 | 17,900 |
2019/10/28 | 605 | 610 | 602 | 609 | 11,500 |
2019/10/25 | 607 | 607 | 601 | 603 | 9,600 |
2019/10/24 | 606 | 607 | 596 | 607 | 10,400 |
2019/10/23 | 589 | 605 | 589 | 605 | 17,500 |
2019/10/21 | 594 | 594 | 584 | 588 | 7,000 |
2019/10/18 | 587 | 593 | 583 | 584 | 13,400 |
2019/10/17 | 588 | 592 | 588 | 589 | 4,800 |
2019/10/16 | 592 | 595 | 590 | 590 | 7,400 |
2019/10/15 | 597 | 597 | 588 | 591 | 13,500 |
2019/10/11 | 584 | 590 | 583 | 588 | 12,600 |
2019/10/10 | 599 | 599 | 585 | 586 | 18,600 |
2019/10/09 | 603 | 603 | 593 | 594 | 13,400 |
2019/10/08 | 600 | 604 | 597 | 601 | 17,200 |
2019/10/07 | 599 | 599 | 590 | 591 | 10,100 |
2019/10/04 | 606 | 606 | 590 | 599 | 8,300 |
2019/10/03 | 594 | 602 | 590 | 601 | 23,500 |
2019/10/02 | 607 | 608 | 598 | 601 | 13,300 |
2019/10/01 | 599 | 601 | 595 | 595 | 13,500 |
2019/09/30 | 606 | 607 | 599 | 599 | 9,900 |
2019/09/27 | 612 | 619 | 604 | 605 | 16,400 |
2019/09/26 | 617 | 623 | 615 | 620 | 11,800 |
2019/09/25 | 625 | 625 | 611 | 617 | 14,500 |
2019/09/24 | 613 | 624 | 610 | 622 | 8,400 |
2019/09/20 | 613 | 623 | 613 | 618 | 10,300 |
2019/09/19 | 618 | 622 | 613 | 613 | 10,100 |
2019/09/18 | 625 | 625 | 612 | 612 | 12,000 |
2019/09/17 | 633 | 636 | 621 | 630 | 8,500 |
2019/09/13 | 629 | 636 | 624 | 633 | 11,400 |
2019/09/12 | 632 | 632 | 621 | 624 | 7,900 |
2019/09/11 | 624 | 635 | 621 | 624 | 12,800 |
2019/09/10 | 614 | 640 | 614 | 625 | 27,400 |
2019/09/09 | 616 | 618 | 612 | 618 | 6,400 |
2019/09/06 | 612 | 619 | 612 | 616 | 10,900 |
2019/09/05 | 611 | 618 | 608 | 613 | 13,700 |
2019/09/04 | 607 | 613 | 605 | 613 | 6,400 |
2019/09/03 | 609 | 619 | 608 | 616 | 17,900 |
2019/09/02 | 600 | 612 | 594 | 612 | 12,800 |
2019/08/30 | 602 | 606 | 595 | 604 | 30,600 |
2019/08/29 | 597 | 600 | 586 | 588 | 26,200 |
2019/08/28 | 601 | 607 | 596 | 596 | 8,900 |
2019/08/27 | 606 | 609 | 595 | 603 | 23,700 |
2019/08/26 | 600 | 607 | 598 | 605 | 30,900 |
2019/08/23 | 620 | 640 | 611 | 621 | 125,900 |
2019/08/22 | 622 | 622 | 602 | 602 | 37,800 |
2019/08/21 | 616 | 634 | 614 | 622 | 28,600 |
2019/08/20 | 602 | 617 | 602 | 617 | 20,800 |
2019/08/19 | 591 | 608 | 589 | 606 | 37,200 |
2019/08/16 | 589 | 594 | 585 | 591 | 31,500 |
2019/08/15 | 591 | 600 | 581 | 589 | 67,900 |
2019/08/14 | 670 | 670 | 575 | 601 | 454,800 |
2019/08/13 | 668 | 669 | 661 | 663 | 19,800 |
2019/08/09 | 680 | 689 | 673 | 673 | 21,100 |
2019/08/08 | 679 | 684 | 670 | 670 | 21,500 |
2019/08/07 | 680 | 680 | 674 | 679 | 4,800 |
2019/08/06 | 668 | 679 | 662 | 674 | 34,200 |
2019/08/05 | 694 | 695 | 667 | 681 | 27,000 |
2019/08/02 | 698 | 704 | 696 | 696 | 16,800 |
2019/08/01 | 700 | 704 | 697 | 701 | 6,600 |
2019/07/31 | 703 | 705 | 697 | 700 | 6,100 |
2019/07/30 | 703 | 708 | 698 | 706 | 13,400 |
2019/07/29 | 704 | 709 | 700 | 709 | 14,900 |
2019/07/26 | 705 | 711 | 699 | 709 | 9,200 |
2019/07/25 | 712 | 712 | 704 | 704 | 7,700 |
2019/07/24 | 714 | 717 | 709 | 709 | 10,600 |
2019/07/23 | 707 | 714 | 706 | 713 | 13,300 |
2019/07/22 | 708 | 715 | 704 | 707 | 7,500 |
2019/07/19 | 698 | 713 | 698 | 704 | 14,000 |
2019/07/18 | 700 | 707 | 694 | 702 | 22,700 |
2019/07/17 | 703 | 714 | 700 | 708 | 15,300 |
2019/07/16 | 725 | 725 | 703 | 705 | 25,800 |
2019/07/12 | 736 | 740 | 712 | 721 | 20,400 |
2019/07/11 | 736 | 743 | 732 | 736 | 19,600 |
2019/07/10 | 715 | 731 | 713 | 731 | 21,200 |
2019/07/09 | 724 | 726 | 708 | 715 | 33,000 |
2019/07/08 | 721 | 724 | 711 | 724 | 25,200 |
2019/07/05 | 735 | 735 | 721 | 725 | 23,600 |
2019/07/04 | 723 | 732 | 720 | 732 | 25,400 |
2019/07/03 | 715 | 725 | 707 | 720 | 51,400 |
2019/07/02 | 693 | 717 | 687 | 709 | 57,100 |
2019/07/01 | 685 | 712 | 683 | 698 | 68,400 |
2019/06/28 | 684 | 686 | 677 | 679 | 19,300 |
2019/06/27 | 685 | 690 | 675 | 679 | 36,500 |
2019/06/26 | 670 | 686 | 665 | 681 | 137,200 |
2019/06/25 | 681 | 687 | 667 | 673 | 55,500 |
2019/06/24 | 683 | 696 | 675 | 680 | 97,500 |
2019/06/21 | 706 | 718 | 673 | 679 | 309,700 |
2019/06/20 | 682 | 712 | 678 | 699 | 119,500 |
2019/06/19 | 686 | 695 | 678 | 689 | 37,400 |
2019/06/18 | 701 | 701 | 667 | 680 | 74,200 |
2019/06/17 | 705 | 709 | 695 | 699 | 28,100 |
2019/06/14 | 692 | 705 | 688 | 703 | 38,500 |
2019/06/13 | 705 | 705 | 686 | 691 | 52,200 |
2019/06/12 | 704 | 714 | 702 | 705 | 20,200 |
2019/06/11 | 705 | 715 | 700 | 704 | 37,800 |
2019/06/10 | 714 | 719 | 702 | 710 | 43,300 |
2019/06/07 | 716 | 716 | 699 | 713 | 15,700 |
2019/06/06 | 708 | 722 | 697 | 703 | 32,200 |
2019/06/05 | 722 | 731 | 710 | 712 | 38,600 |
2019/06/04 | 711 | 712 | 689 | 707 | 81,400 |
2019/06/03 | 753 | 759 | 694 | 710 | 182,100 |
2019/05/31 | 771 | 784 | 762 | 763 | 43,800 |
2019/05/30 | 771 | 785 | 758 | 775 | 73,600 |
2019/05/29 | 788 | 792 | 765 | 774 | 100,400 |
2019/05/28 | 842 | 855 | 791 | 794 | 176,500 |
2019/05/27 | 811 | 848 | 811 | 834 | 134,900 |
2019/05/24 | 779 | 820 | 767 | 810 | 229,300 |
2019/05/23 | 776 | 802 | 768 | 786 | 143,300 |
2019/05/22 | 772 | 791 | 766 | 772 | 173,800 |
2019/05/21 | 778 | 791 | 764 | 769 | 76,400 |
2019/05/20 | 756 | 782 | 756 | 768 | 67,400 |
2019/05/17 | 780 | 787 | 755 | 756 | 65,200 |
2019/05/16 | 751 | 797 | 751 | 771 | 105,000 |
2019/05/15 | 816 | 824 | 749 | 763 | 176,600 |
2019/05/14 | 802 | 837 | 802 | 831 | 103,000 |
2019/05/13 | 891 | 908 | 851 | 858 | 102,300 |
2019/05/10 | 900 | 943 | 878 | 899 | 200,700 |
2019/05/09 | 909 | 956 | 859 | 902 | 579,500 |
2019/05/08 | 886 | 905 | 852 | 894 | 255,200 |
2019/05/07 | 855 | 898 | 848 | 886 | 166,500 |
2019/04/26 | 846 | 857 | 821 | 857 | 90,000 |
2019/04/25 | 852 | 865 | 838 | 846 | 71,200 |
2019/04/24 | 875 | 889 | 846 | 851 | 112,500 |
2019/04/23 | 886 | 900 | 871 | 872 | 172,100 |
2019/04/22 | 857 | 877 | 830 | 862 | 151,600 |
2019/04/19 | 864 | 876 | 838 | 857 | 105,700 |
2019/04/18 | 894 | 919 | 851 | 851 | 207,000 |
2019/04/17 | 879 | 909 | 858 | 882 | 175,900 |
2019/04/16 | 900 | 917 | 875 | 878 | 204,900 |
2019/04/15 | 922 | 956 | 892 | 896 | 291,900 |
2019/04/12 | 995 | 1,062 | 905 | 920 | 1,259,700 |
2019/04/11 | 906 | 1,040 | 892 | 951 | 1,178,900 |
2019/04/10 | 900 | 924 | 872 | 902 | 159,500 |
2019/04/09 | 880 | 917 | 854 | 905 | 209,100 |
2019/04/08 | 869 | 896 | 860 | 873 | 163,700 |
2019/04/05 | 826 | 867 | 825 | 850 | 70,300 |
2019/04/04 | 837 | 842 | 825 | 825 | 39,900 |
2019/04/03 | 854 | 876 | 834 | 841 | 74,600 |
2019/04/02 | 902 | 905 | 852 | 869 | 155,300 |
2019/04/01 | 875 | 918 | 852 | 884 | 237,800 |
2019/03/29 | 937 | 984 | 879 | 893 | 1,320,400 |
2019/03/28 | 765 | 911 | 760 | 834 | 715,600 |
2019/03/27 | 745 | 797 | 745 | 762 | 38,000 |
2019/03/26 | 770 | 773 | 755 | 755 | 45,100 |
2019/03/25 | 777 | 778 | 740 | 755 | 44,900 |
2019/03/22 | 797 | 810 | 797 | 804 | 14,300 |
2019/03/20 | 787 | 815 | 787 | 803 | 24,800 |
2019/03/19 | 800 | 800 | 786 | 786 | 22,000 |
2019/03/18 | 810 | 811 | 799 | 800 | 15,900 |
2019/03/15 | 813 | 822 | 807 | 808 | 15,400 |
2019/03/14 | 821 | 821 | 806 | 811 | 13,700 |
2019/03/13 | 821 | 822 | 802 | 814 | 12,300 |
2019/03/12 | 832 | 832 | 819 | 821 | 12,100 |
2019/03/11 | 823 | 830 | 802 | 820 | 16,800 |
2019/03/08 | 837 | 837 | 813 | 815 | 17,600 |
2019/03/07 | 859 | 859 | 840 | 840 | 18,000 |
2019/03/06 | 861 | 861 | 850 | 855 | 14,400 |
2019/03/05 | 856 | 864 | 852 | 862 | 8,300 |
2019/03/04 | 844 | 862 | 844 | 856 | 19,500 |
2019/03/01 | 852 | 858 | 842 | 842 | 22,800 |
2019/02/28 | 860 | 868 | 842 | 850 | 27,100 |
2019/02/27 | 839 | 850 | 837 | 850 | 14,200 |
2019/02/26 | 844 | 844 | 831 | 837 | 16,900 |
2019/02/25 | 832 | 857 | 832 | 844 | 16,100 |
2019/02/22 | 842 | 842 | 824 | 833 | 21,800 |
2019/02/21 | 856 | 856 | 831 | 843 | 29,200 |
2019/02/20 | 858 | 863 | 850 | 853 | 19,400 |
2019/02/19 | 850 | 870 | 845 | 850 | 74,500 |
2019/02/18 | 862 | 868 | 846 | 849 | 25,500 |
2019/02/15 | 860 | 863 | 842 | 847 | 42,100 |
2019/02/14 | 892 | 897 | 858 | 870 | 72,500 |
2019/02/13 | 907 | 937 | 896 | 900 | 158,300 |
2019/02/12 | 974 | 1,015 | 958 | 1,012 | 67,500 |
2019/02/08 | 945 | 985 | 932 | 975 | 41,500 |
2019/02/07 | 990 | 1,005 | 941 | 953 | 39,900 |
2019/02/06 | 992 | 1,006 | 977 | 1,002 | 38,200 |
2019/02/05 | 999 | 1,010 | 973 | 977 | 26,900 |
2019/02/04 | 959 | 998 | 959 | 984 | 32,900 |
2019/02/01 | 940 | 965 | 920 | 947 | 29,900 |
2019/01/31 | 907 | 944 | 906 | 926 | 16,000 |
2019/01/30 | 940 | 946 | 891 | 900 | 57,400 |
2019/01/29 | 983 | 983 | 932 | 960 | 28,600 |
2019/01/28 | 916 | 987 | 912 | 987 | 54,900 |
2019/01/25 | 910 | 929 | 905 | 916 | 16,600 |
2019/01/24 | 898 | 921 | 893 | 909 | 12,500 |
2019/01/23 | 900 | 912 | 887 | 902 | 14,800 |
2019/01/22 | 922 | 924 | 898 | 906 | 20,500 |
2019/01/21 | 940 | 957 | 920 | 929 | 18,000 |
2019/01/18 | 930 | 939 | 917 | 928 | 21,400 |
2019/01/17 | 912 | 937 | 912 | 930 | 14,200 |
2019/01/16 | 906 | 913 | 890 | 909 | 20,200 |
2019/01/15 | 900 | 915 | 883 | 907 | 18,000 |
2019/01/11 | 903 | 925 | 899 | 903 | 11,900 |
2019/01/10 | 916 | 918 | 890 | 903 | 33,100 |
2019/01/09 | 930 | 944 | 905 | 914 | 47,200 |
2019/01/08 | 941 | 965 | 921 | 927 | 22,500 |
2019/01/07 | 930 | 945 | 915 | 940 | 26,600 |
2019/01/04 | 859 | 912 | 850 | 896 | 43,300 |