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 |
---|---|---|---|---|---|
2023/12/29 | 318 | 324 | 318 | 324 | 9,000 |
2023/12/28 | 314 | 319 | 314 | 318 | 27,700 |
2023/12/27 | 312 | 316 | 311 | 316 | 32,900 |
2023/12/26 | 317 | 317 | 311 | 317 | 22,200 |
2023/12/25 | 320 | 320 | 311 | 315 | 50,900 |
2023/12/22 | 321 | 323 | 320 | 320 | 7,300 |
2023/12/21 | 324 | 324 | 320 | 323 | 13,400 |
2023/12/20 | 324 | 324 | 321 | 321 | 24,600 |
2023/12/19 | 326 | 329 | 321 | 326 | 26,200 |
2023/12/18 | 329 | 330 | 324 | 328 | 26,400 |
2023/12/15 | 330 | 330 | 326 | 329 | 10,500 |
2023/12/14 | 330 | 331 | 328 | 328 | 20,700 |
2023/12/13 | 333 | 334 | 329 | 331 | 30,000 |
2023/12/12 | 336 | 336 | 334 | 334 | 8,000 |
2023/12/11 | 340 | 340 | 336 | 337 | 3,600 |
2023/12/08 | 335 | 338 | 335 | 338 | 6,100 |
2023/12/07 | 337 | 338 | 335 | 337 | 9,100 |
2023/12/06 | 338 | 340 | 337 | 337 | 3,600 |
2023/12/05 | 339 | 339 | 336 | 337 | 6,500 |
2023/12/04 | 339 | 340 | 338 | 339 | 8,000 |
2023/12/01 | 341 | 341 | 336 | 339 | 8,400 |
2023/11/30 | 340 | 343 | 338 | 341 | 3,800 |
2023/11/29 | 340 | 340 | 337 | 338 | 1,600 |
2023/11/28 | 339 | 340 | 338 | 340 | 2,100 |
2023/11/27 | 341 | 341 | 336 | 338 | 9,500 |
2023/11/24 | 339 | 342 | 338 | 340 | 9,000 |
2023/11/22 | 340 | 341 | 340 | 341 | 4,700 |
2023/11/21 | 340 | 340 | 336 | 339 | 6,800 |
2023/11/20 | 336 | 341 | 336 | 339 | 15,000 |
2023/11/17 | 341 | 341 | 330 | 336 | 37,600 |
2023/11/16 | 344 | 346 | 335 | 341 | 34,100 |
2023/11/15 | 348 | 348 | 342 | 344 | 21,700 |
2023/11/14 | 355 | 355 | 342 | 347 | 30,600 |
2023/11/13 | 360 | 360 | 353 | 354 | 33,800 |
2023/11/10 | 367 | 370 | 363 | 368 | 11,400 |
2023/11/09 | 372 | 373 | 370 | 373 | 3,400 |
2023/11/08 | 371 | 372 | 368 | 370 | 3,700 |
2023/11/07 | 373 | 373 | 368 | 371 | 3,100 |
2023/11/06 | 370 | 372 | 368 | 369 | 5,500 |
2023/11/02 | 371 | 372 | 367 | 371 | 7,700 |
2023/11/01 | 374 | 374 | 370 | 370 | 3,500 |
2023/10/31 | 373 | 373 | 369 | 369 | 2,400 |
2023/10/30 | 371 | 371 | 365 | 366 | 27,300 |
2023/10/27 | 373 | 374 | 371 | 373 | 4,800 |
2023/10/26 | 377 | 377 | 372 | 373 | 5,300 |
2023/10/25 | 382 | 382 | 378 | 378 | 5,100 |
2023/10/24 | 377 | 379 | 374 | 379 | 3,800 |
2023/10/23 | 380 | 380 | 375 | 377 | 6,900 |
2023/10/20 | 382 | 383 | 378 | 380 | 2,200 |
2023/10/19 | 377 | 382 | 377 | 382 | 3,100 |
2023/10/18 | 374 | 380 | 374 | 378 | 33,800 |
2023/10/17 | 384 | 386 | 380 | 380 | 16,100 |
2023/10/16 | 388 | 388 | 382 | 382 | 14,600 |
2023/10/13 | 386 | 387 | 383 | 387 | 6,800 |
2023/10/12 | 387 | 389 | 386 | 386 | 15,600 |
2023/10/11 | 390 | 390 | 388 | 388 | 2,600 |
2023/10/10 | 392 | 392 | 390 | 390 | 12,400 |
2023/10/06 | 391 | 393 | 391 | 393 | 600 |
2023/10/05 | 392 | 393 | 389 | 391 | 2,800 |
2023/10/04 | 391 | 395 | 389 | 392 | 14,200 |
2023/10/03 | 393 | 395 | 392 | 394 | 3,400 |
2023/10/02 | 395 | 396 | 393 | 393 | 2,500 |
2023/09/29 | 397 | 399 | 394 | 395 | 2,200 |
2023/09/28 | 396 | 397 | 396 | 396 | 400 |
2023/09/27 | 398 | 399 | 395 | 396 | 9,300 |
2023/09/26 | 405 | 405 | 398 | 398 | 9,100 |
2023/09/25 | 401 | 404 | 400 | 404 | 11,300 |
2023/09/22 | 397 | 401 | 397 | 401 | 8,500 |
2023/09/21 | 397 | 398 | 396 | 398 | 5,800 |
2023/09/20 | 398 | 398 | 396 | 397 | 4,200 |
2023/09/19 | 398 | 398 | 395 | 398 | 4,800 |
2023/09/15 | 398 | 398 | 394 | 396 | 10,300 |
2023/09/14 | 399 | 399 | 397 | 397 | 8,000 |
2023/09/13 | 395 | 398 | 394 | 396 | 6,500 |
2023/09/12 | 395 | 399 | 394 | 395 | 10,500 |
2023/09/11 | 399 | 399 | 394 | 395 | 21,900 |
2023/09/08 | 400 | 400 | 396 | 399 | 8,500 |
2023/09/07 | 400 | 400 | 398 | 400 | 4,000 |
2023/09/06 | 399 | 403 | 398 | 401 | 9,700 |
2023/09/05 | 401 | 401 | 396 | 399 | 13,100 |
2023/09/04 | 400 | 402 | 398 | 401 | 9,700 |
2023/09/01 | 399 | 400 | 398 | 400 | 4,300 |
2023/08/31 | 402 | 404 | 399 | 399 | 6,600 |
2023/08/30 | 401 | 402 | 400 | 400 | 2,000 |
2023/08/29 | 399 | 403 | 399 | 401 | 4,000 |
2023/08/28 | 401 | 401 | 399 | 399 | 3,400 |
2023/08/25 | 401 | 401 | 397 | 400 | 7,400 |
2023/08/24 | 402 | 403 | 398 | 403 | 4,000 |
2023/08/23 | 400 | 400 | 396 | 400 | 7,200 |
2023/08/22 | 399 | 401 | 397 | 400 | 4,400 |
2023/08/21 | 398 | 402 | 396 | 396 | 17,000 |
2023/08/18 | 401 | 405 | 387 | 398 | 28,600 |
2023/08/17 | 406 | 409 | 401 | 407 | 6,000 |
2023/08/16 | 412 | 412 | 402 | 405 | 8,000 |
2023/08/15 | 410 | 412 | 407 | 410 | 2,000 |
2023/08/14 | 404 | 411 | 404 | 407 | 6,900 |
2023/08/10 | 413 | 413 | 404 | 407 | 6,100 |
2023/08/09 | 405 | 411 | 405 | 407 | 4,300 |
2023/08/08 | 407 | 412 | 406 | 406 | 7,700 |
2023/08/07 | 407 | 415 | 407 | 415 | 6,200 |
2023/08/04 | 411 | 414 | 401 | 408 | 12,900 |
2023/08/03 | 423 | 424 | 404 | 413 | 18,400 |
2023/08/02 | 426 | 429 | 423 | 426 | 7,100 |
2023/08/01 | 434 | 438 | 425 | 430 | 21,900 |
2023/07/31 | 440 | 440 | 437 | 437 | 700 |
2023/07/28 | 441 | 441 | 439 | 439 | 500 |
2023/07/27 | 442 | 443 | 440 | 440 | 1,100 |
2023/07/26 | 440 | 442 | 437 | 442 | 1,500 |
2023/07/25 | 441 | 441 | 439 | 440 | 2,700 |
2023/07/24 | 435 | 437 | 432 | 437 | 2,600 |
2023/07/21 | 434 | 435 | 434 | 434 | 1,300 |
2023/07/20 | 439 | 439 | 439 | 439 | 500 |
2023/07/19 | 438 | 438 | 437 | 437 | 1,700 |
2023/07/18 | 443 | 444 | 428 | 436 | 7,300 |
2023/07/14 | 437 | 438 | 435 | 438 | 800 |
2023/07/13 | 437 | 438 | 434 | 435 | 1,600 |
2023/07/12 | 437 | 442 | 432 | 436 | 3,200 |
2023/07/11 | 445 | 445 | 438 | 443 | 5,400 |
2023/07/10 | 442 | 442 | 436 | 437 | 1,500 |
2023/07/07 | 435 | 442 | 433 | 442 | 2,800 |
2023/07/06 | 446 | 446 | 428 | 435 | 11,100 |
2023/07/05 | 444 | 447 | 442 | 446 | 2,100 |
2023/07/04 | 446 | 448 | 445 | 447 | 900 |
2023/07/03 | 442 | 447 | 442 | 444 | 2,000 |
2023/06/30 | 448 | 448 | 440 | 444 | 5,400 |
2023/06/29 | 439 | 443 | 439 | 442 | 3,000 |
2023/06/28 | 437 | 440 | 437 | 440 | 4,000 |
2023/06/27 | 435 | 442 | 433 | 437 | 4,200 |
2023/06/26 | 444 | 444 | 434 | 438 | 3,600 |
2023/06/23 | 436 | 441 | 436 | 440 | 4,100 |
2023/06/22 | 436 | 440 | 434 | 436 | 6,700 |
2023/06/21 | 430 | 439 | 430 | 439 | 8,700 |
2023/06/20 | 428 | 433 | 427 | 429 | 4,200 |
2023/06/19 | 426 | 431 | 423 | 428 | 10,100 |
2023/06/16 | 419 | 427 | 419 | 427 | 8,600 |
2023/06/15 | 426 | 426 | 422 | 423 | 6,100 |
2023/06/14 | 423 | 428 | 422 | 424 | 8,400 |
2023/06/13 | 426 | 430 | 424 | 424 | 9,300 |
2023/06/12 | 419 | 425 | 419 | 425 | 4,800 |
2023/06/09 | 422 | 427 | 415 | 421 | 20,600 |
2023/06/08 | 421 | 422 | 412 | 415 | 5,400 |
2023/06/07 | 419 | 428 | 417 | 418 | 11,500 |
2023/06/06 | 417 | 420 | 417 | 418 | 1,900 |
2023/06/05 | 418 | 420 | 414 | 417 | 1,900 |
2023/06/02 | 414 | 420 | 413 | 418 | 3,300 |
2023/06/01 | 415 | 417 | 414 | 415 | 5,100 |
2023/05/31 | 417 | 419 | 414 | 415 | 10,900 |
2023/05/30 | 420 | 422 | 417 | 421 | 3,700 |
2023/05/29 | 420 | 420 | 415 | 420 | 3,700 |
2023/05/26 | 425 | 425 | 419 | 419 | 3,900 |
2023/05/25 | 423 | 425 | 421 | 425 | 5,800 |
2023/05/24 | 417 | 422 | 417 | 422 | 3,600 |
2023/05/23 | 412 | 424 | 411 | 417 | 16,800 |
2023/05/22 | 415 | 415 | 412 | 412 | 1,200 |
2023/05/19 | 416 | 416 | 408 | 411 | 11,700 |
2023/05/18 | 415 | 416 | 406 | 413 | 17,200 |
2023/05/17 | 418 | 418 | 412 | 413 | 8,700 |
2023/05/16 | 419 | 420 | 405 | 417 | 28,100 |
2023/05/15 | 422 | 424 | 420 | 420 | 8,300 |
2023/05/12 | 427 | 427 | 420 | 422 | 7,400 |
2023/05/11 | 426 | 430 | 409 | 429 | 74,000 |
2023/05/10 | 450 | 463 | 450 | 455 | 19,100 |
2023/05/09 | 453 | 458 | 449 | 450 | 13,000 |
2023/05/08 | 452 | 462 | 451 | 459 | 8,200 |
2023/05/02 | 448 | 454 | 448 | 452 | 2,200 |
2023/05/01 | 451 | 457 | 446 | 448 | 4,000 |
2023/04/28 | 456 | 458 | 448 | 449 | 6,200 |
2023/04/27 | 454 | 456 | 447 | 456 | 6,300 |
2023/04/26 | 447 | 458 | 439 | 453 | 13,000 |
2023/04/25 | 443 | 464 | 443 | 447 | 45,600 |
2023/04/24 | 433 | 438 | 432 | 438 | 9,200 |
2023/04/21 | 429 | 438 | 429 | 433 | 24,300 |
2023/04/20 | 425 | 426 | 423 | 426 | 2,000 |
2023/04/19 | 427 | 427 | 424 | 425 | 8,500 |
2023/04/18 | 432 | 432 | 425 | 427 | 19,300 |
2023/04/17 | 425 | 432 | 425 | 431 | 7,200 |
2023/04/14 | 429 | 433 | 425 | 427 | 18,900 |
2023/04/13 | 430 | 430 | 425 | 425 | 4,600 |
2023/04/12 | 426 | 432 | 422 | 430 | 26,400 |
2023/04/11 | 420 | 427 | 419 | 426 | 26,300 |
2023/04/10 | 421 | 425 | 415 | 423 | 33,100 |
2023/04/07 | 430 | 430 | 420 | 420 | 37,900 |
2023/04/06 | 468 | 468 | 400 | 424 | 418,400 |
2023/04/05 | 484 | 486 | 458 | 469 | 25,500 |
2023/04/04 | 488 | 488 | 483 | 484 | 1,000 |
2023/04/03 | 485 | 487 | 482 | 486 | 2,800 |
2023/03/31 | 481 | 490 | 480 | 485 | 2,900 |
2023/03/30 | 490 | 494 | 483 | 483 | 1,900 |
2023/03/29 | 495 | 495 | 489 | 492 | 3,200 |
2023/03/28 | 497 | 497 | 493 | 495 | 1,400 |
2023/03/27 | 494 | 496 | 487 | 496 | 5,600 |
2023/03/24 | 480 | 485 | 480 | 482 | 5,100 |
2023/03/23 | 483 | 483 | 480 | 480 | 1,400 |
2023/03/22 | 487 | 488 | 482 | 482 | 4,400 |
2023/03/20 | 480 | 488 | 480 | 487 | 4,600 |
2023/03/17 | 486 | 488 | 479 | 484 | 3,400 |
2023/03/16 | 485 | 486 | 480 | 486 | 8,200 |
2023/03/15 | 493 | 494 | 485 | 488 | 1,100 |
2023/03/14 | 491 | 492 | 481 | 485 | 8,500 |
2023/03/13 | 498 | 498 | 492 | 492 | 200 |
2023/03/10 | 495 | 497 | 493 | 493 | 1,300 |
2023/03/09 | 497 | 497 | 493 | 495 | 2,300 |
2023/03/08 | 493 | 499 | 493 | 495 | 2,300 |
2023/03/07 | 499 | 501 | 494 | 494 | 4,800 |
2023/03/06 | 492 | 497 | 492 | 497 | 3,400 |
2023/03/03 | 494 | 495 | 492 | 493 | 1,500 |
2023/03/02 | 494 | 497 | 492 | 492 | 2,500 |
2023/03/01 | 495 | 495 | 492 | 492 | 1,100 |
2023/02/28 | 491 | 496 | 491 | 493 | 1,800 |
2023/02/27 | 500 | 500 | 483 | 491 | 14,400 |
2023/02/24 | 498 | 498 | 494 | 497 | 1,200 |
2023/02/22 | 493 | 497 | 493 | 495 | 2,900 |
2023/02/21 | 490 | 495 | 490 | 495 | 4,200 |
2023/02/20 | 498 | 499 | 492 | 497 | 2,100 |
2023/02/17 | 492 | 497 | 492 | 497 | 5,600 |
2023/02/16 | 496 | 499 | 492 | 493 | 6,100 |
2023/02/15 | 492 | 496 | 488 | 491 | 11,100 |
2023/02/14 | 498 | 498 | 492 | 492 | 900 |
2023/02/13 | 501 | 501 | 492 | 497 | 7,700 |
2023/02/10 | 484 | 499 | 479 | 493 | 18,300 |
2023/02/09 | 488 | 490 | 478 | 487 | 39,700 |
2023/02/08 | 493 | 506 | 493 | 506 | 16,600 |
2023/02/07 | 497 | 497 | 492 | 492 | 1,000 |
2023/02/06 | 492 | 497 | 492 | 496 | 2,100 |
2023/02/03 | 499 | 500 | 490 | 490 | 7,300 |
2023/02/02 | 495 | 502 | 493 | 501 | 6,100 |
2023/02/01 | 501 | 501 | 497 | 501 | 4,400 |
2023/01/31 | 500 | 500 | 492 | 500 | 6,100 |
2023/01/30 | 497 | 500 | 495 | 500 | 3,100 |
2023/01/27 | 498 | 501 | 496 | 496 | 2,200 |
2023/01/26 | 501 | 501 | 498 | 498 | 700 |
2023/01/25 | 497 | 503 | 497 | 501 | 8,900 |
2023/01/24 | 496 | 501 | 491 | 491 | 1,800 |
2023/01/23 | 495 | 500 | 490 | 490 | 2,200 |
2023/01/20 | 489 | 494 | 489 | 490 | 2,100 |
2023/01/19 | 488 | 495 | 488 | 491 | 2,700 |
2023/01/18 | 494 | 494 | 490 | 494 | 1,500 |
2023/01/17 | 494 | 495 | 494 | 495 | 500 |
2023/01/16 | 490 | 496 | 490 | 490 | 2,200 |
2023/01/13 | 496 | 499 | 493 | 496 | 1,900 |
2023/01/12 | 501 | 501 | 493 | 499 | 2,300 |
2023/01/11 | 490 | 501 | 489 | 501 | 3,100 |
2023/01/10 | 482 | 497 | 482 | 489 | 3,800 |
2023/01/06 | 482 | 491 | 481 | 483 | 4,500 |
2023/01/05 | 484 | 488 | 481 | 487 | 3,700 |
2023/01/04 | 480 | 487 | 476 | 482 | 3,300 |