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 |
|---|---|---|---|---|---|
| 2024/12/30 | 378 | 378 | 371 | 373 | 4,300 |
| 2024/12/27 | 370 | 379 | 370 | 373 | 3,200 |
| 2024/12/26 | 372 | 372 | 368 | 370 | 8,800 |
| 2024/12/25 | 371 | 371 | 369 | 371 | 4,200 |
| 2024/12/24 | 370 | 373 | 360 | 370 | 9,200 |
| 2024/12/23 | 372 | 375 | 365 | 370 | 6,700 |
| 2024/12/20 | 383 | 383 | 369 | 376 | 6,600 |
| 2024/12/19 | 380 | 383 | 379 | 383 | 3,900 |
| 2024/12/18 | 383 | 383 | 379 | 380 | 6,600 |
| 2024/12/17 | 383 | 388 | 383 | 383 | 1,600 |
| 2024/12/16 | 388 | 388 | 385 | 385 | 2,600 |
| 2024/12/13 | 389 | 389 | 384 | 388 | 4,300 |
| 2024/12/12 | 382 | 387 | 382 | 386 | 2,600 |
| 2024/12/11 | 385 | 385 | 379 | 382 | 2,100 |
| 2024/12/10 | 390 | 390 | 378 | 385 | 11,700 |
| 2024/12/09 | 390 | 390 | 388 | 390 | 6,200 |
| 2024/12/06 | 391 | 393 | 390 | 391 | 1,400 |
| 2024/12/05 | 390 | 391 | 390 | 391 | 3,700 |
| 2024/12/04 | 394 | 394 | 388 | 390 | 5,100 |
| 2024/12/03 | 392 | 395 | 388 | 389 | 5,800 |
| 2024/12/02 | 399 | 399 | 392 | 394 | 2,900 |
| 2024/11/29 | 399 | 403 | 395 | 399 | 6,000 |
| 2024/11/28 | 399 | 401 | 395 | 398 | 9,600 |
| 2024/11/27 | 404 | 404 | 399 | 399 | 1,900 |
| 2024/11/26 | 403 | 405 | 395 | 404 | 16,000 |
| 2024/11/25 | 409 | 409 | 402 | 402 | 4,600 |
| 2024/11/22 | 406 | 407 | 401 | 406 | 1,600 |
| 2024/11/21 | 404 | 407 | 399 | 401 | 6,900 |
| 2024/11/20 | 410 | 410 | 401 | 404 | 4,700 |
| 2024/11/19 | 410 | 410 | 403 | 409 | 2,300 |
| 2024/11/18 | 407 | 413 | 407 | 412 | 3,800 |
| 2024/11/15 | 402 | 407 | 402 | 407 | 800 |
| 2024/11/14 | 403 | 403 | 398 | 402 | 1,100 |
| 2024/11/13 | 409 | 409 | 401 | 404 | 1,700 |
| 2024/11/12 | 400 | 411 | 400 | 409 | 6,200 |
| 2024/11/11 | 405 | 405 | 405 | 405 | 300 |
| 2024/11/08 | 408 | 408 | 408 | 408 | 100 |
| 2024/11/07 | 408 | 408 | 398 | 401 | 4,100 |
| 2024/11/06 | 400 | 410 | 400 | 410 | 1,900 |
| 2024/11/05 | 395 | 410 | 395 | 403 | 5,500 |
| 2024/11/01 | 404 | 405 | 404 | 405 | 200 |
| 2024/10/31 | 404 | 409 | 401 | 401 | 1,000 |
| 2024/10/30 | 408 | 412 | 404 | 404 | 700 |
| 2024/10/29 | 412 | 414 | 405 | 411 | 1,500 |
| 2024/10/28 | 399 | 412 | 399 | 411 | 3,500 |
| 2024/10/25 | 408 | 411 | 400 | 400 | 4,200 |
| 2024/10/24 | 403 | 407 | 400 | 402 | 5,600 |
| 2024/10/23 | 406 | 412 | 400 | 404 | 10,300 |
| 2024/10/22 | 414 | 414 | 410 | 414 | 1,000 |
| 2024/10/21 | 414 | 415 | 412 | 413 | 2,500 |
| 2024/10/18 | 417 | 417 | 408 | 411 | 6,200 |
| 2024/10/17 | 411 | 413 | 408 | 410 | 6,100 |
| 2024/10/16 | 410 | 411 | 403 | 411 | 1,300 |
| 2024/10/15 | 414 | 414 | 399 | 411 | 10,400 |
| 2024/10/11 | 417 | 421 | 416 | 416 | 500 |
| 2024/10/10 | 420 | 424 | 415 | 421 | 1,400 |
| 2024/10/09 | 418 | 426 | 416 | 420 | 3,600 |
| 2024/10/08 | 432 | 435 | 410 | 420 | 27,800 |
| 2024/10/07 | 418 | 438 | 417 | 430 | 38,700 |
| 2024/10/04 | 407 | 419 | 407 | 412 | 9,500 |
| 2024/10/03 | 411 | 418 | 409 | 409 | 11,600 |
| 2024/10/02 | 415 | 415 | 402 | 411 | 12,200 |
| 2024/10/01 | 395 | 406 | 395 | 403 | 6,500 |
| 2024/09/30 | 384 | 397 | 384 | 397 | 9,900 |
| 2024/09/27 | 400 | 408 | 385 | 397 | 11,500 |
| 2024/09/26 | 383 | 384 | 380 | 384 | 900 |
| 2024/09/25 | 383 | 383 | 381 | 383 | 4,200 |
| 2024/09/24 | 381 | 382 | 379 | 381 | 900 |
| 2024/09/20 | 381 | 382 | 381 | 381 | 800 |
| 2024/09/19 | 379 | 380 | 375 | 377 | 5,000 |
| 2024/09/18 | 379 | 380 | 375 | 375 | 2,300 |
| 2024/09/17 | 379 | 380 | 378 | 378 | 900 |
| 2024/09/13 | 379 | 379 | 376 | 379 | 1,300 |
| 2024/09/12 | 378 | 379 | 377 | 378 | 600 |
| 2024/09/11 | 376 | 380 | 372 | 378 | 6,600 |
| 2024/09/10 | 375 | 380 | 375 | 376 | 400 |
| 2024/09/09 | 379 | 379 | 373 | 373 | 1,600 |
| 2024/09/06 | 380 | 380 | 375 | 379 | 800 |
| 2024/09/05 | 381 | 381 | 372 | 379 | 500 |
| 2024/09/04 | 379 | 381 | 375 | 375 | 3,900 |
| 2024/09/03 | 382 | 382 | 380 | 380 | 600 |
| 2024/09/02 | 380 | 380 | 379 | 379 | 400 |
| 2024/08/30 | 377 | 381 | 371 | 381 | 9,300 |
| 2024/08/29 | 378 | 379 | 378 | 379 | 1,200 |
| 2024/08/28 | 375 | 377 | 375 | 377 | 1,800 |
| 2024/08/27 | 379 | 380 | 370 | 376 | 5,100 |
| 2024/08/26 | 382 | 382 | 380 | 380 | 2,700 |
| 2024/08/23 | 377 | 381 | 377 | 381 | 1,300 |
| 2024/08/22 | 378 | 378 | 378 | 378 | 200 |
| 2024/08/21 | 375 | 380 | 375 | 380 | 2,100 |
| 2024/08/20 | 378 | 382 | 372 | 374 | 2,200 |
| 2024/08/19 | 385 | 385 | 376 | 380 | 2,700 |
| 2024/08/16 | 383 | 385 | 377 | 385 | 2,000 |
| 2024/08/15 | 388 | 388 | 372 | 383 | 3,300 |
| 2024/08/14 | 379 | 390 | 377 | 386 | 2,600 |
| 2024/08/13 | 378 | 395 | 377 | 395 | 6,700 |
| 2024/08/09 | 368 | 369 | 364 | 365 | 1,900 |
| 2024/08/08 | 351 | 381 | 351 | 370 | 3,700 |
| 2024/08/07 | 336 | 351 | 331 | 351 | 4,400 |
| 2024/08/06 | 322 | 342 | 322 | 335 | 12,600 |
| 2024/08/05 | 380 | 393 | 308 | 308 | 44,300 |
| 2024/08/02 | 408 | 410 | 388 | 388 | 8,400 |
| 2024/08/01 | 409 | 409 | 403 | 408 | 4,200 |
| 2024/07/31 | 411 | 412 | 410 | 412 | 1,200 |
| 2024/07/30 | 410 | 415 | 410 | 415 | 1,300 |
| 2024/07/29 | 415 | 415 | 415 | 415 | 300 |
| 2024/07/26 | 408 | 417 | 408 | 410 | 8,200 |
| 2024/07/25 | 418 | 418 | 410 | 412 | 6,700 |
| 2024/07/24 | 406 | 413 | 406 | 410 | 4,400 |
| 2024/07/23 | 422 | 422 | 413 | 413 | 8,200 |
| 2024/07/22 | 427 | 427 | 413 | 415 | 4,200 |
| 2024/07/19 | 424 | 426 | 420 | 424 | 5,600 |
| 2024/07/18 | 426 | 426 | 426 | 426 | 200 |
| 2024/07/17 | 424 | 428 | 424 | 425 | 1,600 |
| 2024/07/16 | 425 | 426 | 418 | 424 | 3,400 |
| 2024/07/12 | 426 | 427 | 421 | 425 | 3,000 |
| 2024/07/11 | 415 | 426 | 415 | 426 | 3,400 |
| 2024/07/10 | 426 | 428 | 423 | 423 | 1,300 |
| 2024/07/09 | 424 | 429 | 424 | 425 | 1,200 |
| 2024/07/08 | 426 | 428 | 414 | 425 | 6,000 |
| 2024/07/05 | 424 | 428 | 424 | 426 | 1,200 |
| 2024/07/04 | 427 | 432 | 426 | 427 | 5,400 |
| 2024/07/03 | 431 | 431 | 428 | 428 | 400 |
| 2024/07/02 | 426 | 430 | 425 | 425 | 4,200 |
| 2024/07/01 | 427 | 430 | 423 | 429 | 8,200 |
| 2024/06/28 | 436 | 436 | 423 | 430 | 8,200 |
| 2024/06/27 | 421 | 440 | 420 | 420 | 12,200 |
| 2024/06/26 | 423 | 427 | 420 | 421 | 5,400 |
| 2024/06/25 | 427 | 427 | 421 | 426 | 3,100 |
| 2024/06/24 | 423 | 430 | 420 | 427 | 12,400 |
| 2024/06/21 | 432 | 437 | 418 | 437 | 19,300 |
| 2024/06/20 | 439 | 439 | 421 | 432 | 16,400 |
| 2024/06/19 | 440 | 440 | 430 | 433 | 8,700 |
| 2024/06/18 | 429 | 440 | 429 | 440 | 3,200 |
| 2024/06/17 | 440 | 440 | 432 | 434 | 1,800 |
| 2024/06/14 | 436 | 439 | 420 | 433 | 5,500 |
| 2024/06/13 | 436 | 439 | 419 | 428 | 38,700 |
| 2024/06/12 | 435 | 440 | 430 | 438 | 44,100 |
| 2024/06/11 | 441 | 445 | 433 | 437 | 10,800 |
| 2024/06/10 | 441 | 444 | 441 | 443 | 1,900 |
| 2024/06/07 | 443 | 443 | 438 | 441 | 2,500 |
| 2024/06/06 | 435 | 443 | 430 | 439 | 6,500 |
| 2024/06/05 | 458 | 458 | 430 | 436 | 26,200 |
| 2024/06/04 | 442 | 459 | 438 | 455 | 114,200 |
| 2024/06/03 | 420 | 445 | 420 | 442 | 99,600 |
| 2024/05/31 | 384 | 417 | 384 | 409 | 18,600 |
| 2024/05/30 | 374 | 386 | 373 | 385 | 8,400 |
| 2024/05/29 | 390 | 390 | 380 | 380 | 9,100 |
| 2024/05/28 | 389 | 394 | 388 | 392 | 4,100 |
| 2024/05/27 | 413 | 413 | 386 | 388 | 14,100 |
| 2024/05/24 | 399 | 405 | 396 | 405 | 2,100 |
| 2024/05/23 | 411 | 415 | 400 | 400 | 14,900 |
| 2024/05/22 | 419 | 419 | 408 | 409 | 14,400 |
| 2024/05/21 | 424 | 426 | 415 | 416 | 18,700 |
| 2024/05/20 | 400 | 428 | 399 | 400 | 51,000 |
| 2024/05/17 | 382 | 396 | 381 | 392 | 24,400 |
| 2024/05/16 | 381 | 386 | 381 | 382 | 7,300 |
| 2024/05/15 | 383 | 390 | 383 | 386 | 5,000 |
| 2024/05/14 | 385 | 391 | 384 | 387 | 2,800 |
| 2024/05/13 | 400 | 400 | 385 | 392 | 31,800 |
| 2024/05/10 | 380 | 399 | 380 | 399 | 38,400 |
| 2024/05/09 | 383 | 385 | 383 | 385 | 4,600 |
| 2024/05/08 | 384 | 386 | 383 | 384 | 4,500 |
| 2024/05/07 | 377 | 385 | 377 | 384 | 4,200 |
| 2024/05/02 | 382 | 384 | 378 | 384 | 3,200 |
| 2024/05/01 | 381 | 385 | 381 | 382 | 7,500 |
| 2024/04/30 | 385 | 385 | 378 | 381 | 2,400 |
| 2024/04/26 | 383 | 385 | 376 | 385 | 2,200 |
| 2024/04/25 | 379 | 383 | 379 | 383 | 14,300 |
| 2024/04/24 | 380 | 380 | 379 | 379 | 1,500 |
| 2024/04/23 | 377 | 380 | 371 | 380 | 2,100 |
| 2024/04/22 | 371 | 380 | 371 | 379 | 10,500 |
| 2024/04/19 | 384 | 384 | 367 | 379 | 19,200 |
| 2024/04/18 | 379 | 385 | 379 | 385 | 7,100 |
| 2024/04/17 | 380 | 383 | 375 | 375 | 19,200 |
| 2024/04/16 | 382 | 385 | 381 | 381 | 6,600 |
| 2024/04/15 | 373 | 387 | 373 | 387 | 29,800 |
| 2024/04/12 | 378 | 381 | 373 | 375 | 4,400 |
| 2024/04/11 | 380 | 380 | 374 | 380 | 5,100 |
| 2024/04/10 | 383 | 383 | 380 | 380 | 1,900 |
| 2024/04/09 | 372 | 383 | 372 | 383 | 7,900 |
| 2024/04/08 | 385 | 385 | 364 | 370 | 5,100 |
| 2024/04/05 | 381 | 386 | 381 | 385 | 3,200 |
| 2024/04/04 | 383 | 385 | 381 | 383 | 2,700 |
| 2024/04/03 | 378 | 383 | 378 | 383 | 1,500 |
| 2024/04/02 | 382 | 384 | 370 | 378 | 9,100 |
| 2024/04/01 | 381 | 385 | 378 | 382 | 4,500 |
| 2024/03/29 | 398 | 398 | 386 | 386 | 10,600 |
| 2024/03/28 | 397 | 400 | 390 | 394 | 8,500 |
| 2024/03/27 | 406 | 408 | 400 | 406 | 10,600 |
| 2024/03/26 | 404 | 406 | 401 | 402 | 9,800 |
| 2024/03/25 | 392 | 405 | 392 | 399 | 30,500 |
| 2024/03/22 | 391 | 393 | 389 | 392 | 7,300 |
| 2024/03/21 | 393 | 397 | 391 | 391 | 11,800 |
| 2024/03/19 | 395 | 396 | 390 | 394 | 10,400 |
| 2024/03/18 | 390 | 396 | 390 | 395 | 4,600 |
| 2024/03/15 | 391 | 394 | 390 | 390 | 5,900 |
| 2024/03/14 | 388 | 394 | 387 | 394 | 12,100 |
| 2024/03/13 | 383 | 393 | 383 | 387 | 7,200 |
| 2024/03/12 | 374 | 392 | 374 | 383 | 17,700 |
| 2024/03/11 | 379 | 379 | 374 | 374 | 11,000 |
| 2024/03/08 | 383 | 386 | 378 | 378 | 6,100 |
| 2024/03/07 | 386 | 390 | 380 | 383 | 18,000 |
| 2024/03/06 | 385 | 390 | 385 | 386 | 3,700 |
| 2024/03/05 | 384 | 389 | 384 | 388 | 6,100 |
| 2024/03/04 | 386 | 386 | 382 | 384 | 7,700 |
| 2024/03/01 | 385 | 388 | 380 | 386 | 11,700 |
| 2024/02/29 | 385 | 386 | 379 | 385 | 4,900 |
| 2024/02/28 | 377 | 386 | 376 | 385 | 6,600 |
| 2024/02/27 | 380 | 385 | 376 | 378 | 8,700 |
| 2024/02/26 | 383 | 383 | 370 | 375 | 9,000 |
| 2024/02/22 | 399 | 399 | 370 | 373 | 69,300 |
| 2024/02/21 | 367 | 383 | 364 | 383 | 26,700 |
| 2024/02/20 | 366 | 370 | 363 | 367 | 8,400 |
| 2024/02/19 | 348 | 370 | 340 | 365 | 48,900 |
| 2024/02/16 | 339 | 343 | 339 | 340 | 6,100 |
| 2024/02/15 | 341 | 344 | 340 | 340 | 5,000 |
| 2024/02/14 | 350 | 350 | 340 | 341 | 15,100 |
| 2024/02/13 | 364 | 364 | 343 | 344 | 16,000 |
| 2024/02/09 | 350 | 371 | 343 | 348 | 48,300 |
| 2024/02/08 | 340 | 340 | 337 | 339 | 2,800 |
| 2024/02/07 | 344 | 345 | 332 | 337 | 8,400 |
| 2024/02/06 | 345 | 348 | 342 | 342 | 10,100 |
| 2024/02/05 | 342 | 345 | 341 | 344 | 5,500 |
| 2024/02/02 | 337 | 342 | 337 | 342 | 2,100 |
| 2024/02/01 | 340 | 340 | 337 | 337 | 5,900 |
| 2024/01/31 | 342 | 342 | 337 | 338 | 4,200 |
| 2024/01/30 | 340 | 342 | 339 | 341 | 1,900 |
| 2024/01/29 | 345 | 345 | 340 | 342 | 6,900 |
| 2024/01/26 | 335 | 344 | 335 | 342 | 11,900 |
| 2024/01/25 | 335 | 346 | 333 | 339 | 27,900 |
| 2024/01/24 | 329 | 333 | 328 | 333 | 6,900 |
| 2024/01/23 | 327 | 331 | 326 | 327 | 15,100 |
| 2024/01/22 | 328 | 330 | 327 | 327 | 3,400 |
| 2024/01/19 | 326 | 328 | 325 | 327 | 2,500 |
| 2024/01/18 | 326 | 328 | 326 | 327 | 2,200 |
| 2024/01/17 | 325 | 327 | 324 | 326 | 5,500 |
| 2024/01/16 | 322 | 325 | 322 | 324 | 10,200 |
| 2024/01/15 | 326 | 326 | 319 | 322 | 11,500 |
| 2024/01/12 | 329 | 329 | 325 | 326 | 12,100 |
| 2024/01/11 | 330 | 332 | 326 | 329 | 16,500 |
| 2024/01/10 | 330 | 330 | 324 | 330 | 9,300 |
| 2024/01/09 | 329 | 331 | 327 | 330 | 10,300 |
| 2024/01/05 | 330 | 331 | 325 | 329 | 10,600 |
| 2024/01/04 | 328 | 330 | 323 | 330 | 12,800 |