勤次郎(4013)の株価時系列情報
勤次郎(4013)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,042 | 1,042 | 1,000 | 1,003 | 177,900 |
| 2025/08/07 | 1,007 | 1,043 | 1,007 | 1,039 | 200,000 |
| 2025/08/06 | 999 | 1,006 | 991 | 1,005 | 141,400 |
| 2025/08/05 | 981 | 997 | 978 | 993 | 125,500 |
| 2025/08/04 | 961 | 987 | 958 | 980 | 180,800 |
| 2025/08/01 | 995 | 1,001 | 975 | 988 | 261,900 |
| 2025/07/31 | 949 | 1,002 | 947 | 997 | 429,200 |
| 2025/07/30 | 895 | 951 | 891 | 946 | 475,800 |
| 2025/07/29 | 912 | 912 | 860 | 889 | 766,300 |
| 2025/07/28 | 1,003 | 1,010 | 943 | 948 | 659,000 |
| 2025/07/25 | 889 | 978 | 878 | 973 | 1,827,100 |
| 2025/07/24 | 888 | 895 | 879 | 886 | 76,900 |
| 2025/07/23 | 914 | 925 | 879 | 890 | 167,500 |
| 2025/07/22 | 848 | 918 | 831 | 912 | 247,400 |
| 2025/07/18 | 890 | 890 | 847 | 853 | 182,000 |
| 2025/07/17 | 879 | 904 | 879 | 884 | 85,000 |
| 2025/07/16 | 870 | 890 | 858 | 878 | 151,700 |
| 2025/07/15 | 887 | 907 | 881 | 883 | 90,700 |
| 2025/07/14 | 880 | 901 | 866 | 888 | 88,400 |
| 2025/07/11 | 913 | 927 | 887 | 890 | 146,100 |
| 2025/07/10 | 893 | 922 | 893 | 913 | 145,700 |
| 2025/07/09 | 909 | 918 | 887 | 893 | 193,400 |
| 2025/07/08 | 911 | 915 | 884 | 908 | 242,500 |
| 2025/07/07 | 929 | 942 | 908 | 919 | 157,400 |
| 2025/07/04 | 924 | 941 | 921 | 929 | 148,700 |
| 2025/07/03 | 935 | 938 | 905 | 914 | 160,500 |
| 2025/07/02 | 951 | 955 | 921 | 935 | 244,200 |
| 2025/07/01 | 990 | 1,007 | 967 | 972 | 256,000 |
| 2025/06/30 | 990 | 1,019 | 977 | 990 | 567,800 |
| 2025/06/27 | 920 | 963 | 912 | 936 | 174,700 |
| 2025/06/26 | 934 | 955 | 910 | 910 | 112,100 |
| 2025/06/25 | 930 | 934 | 910 | 925 | 93,200 |
| 2025/06/24 | 921 | 947 | 911 | 929 | 152,700 |
| 2025/06/23 | 920 | 925 | 882 | 906 | 226,500 |
| 2025/06/20 | 945 | 953 | 912 | 921 | 201,300 |
| 2025/06/19 | 947 | 947 | 913 | 938 | 179,000 |
| 2025/06/18 | 899 | 953 | 888 | 947 | 333,300 |
| 2025/06/17 | 877 | 900 | 862 | 897 | 214,700 |
| 2025/06/16 | 880 | 895 | 861 | 880 | 190,700 |
| 2025/06/13 | 909 | 934 | 889 | 895 | 197,800 |
| 2025/06/12 | 917 | 923 | 901 | 913 | 125,700 |
| 2025/06/11 | 929 | 929 | 900 | 907 | 193,800 |
| 2025/06/10 | 905 | 942 | 881 | 929 | 271,400 |
| 2025/06/09 | 956 | 974 | 881 | 902 | 434,700 |
| 2025/06/06 | 921 | 925 | 896 | 914 | 270,100 |
| 2025/06/05 | 911 | 937 | 898 | 919 | 342,300 |
| 2025/06/04 | 894 | 903 | 858 | 881 | 139,700 |
| 2025/06/03 | 901 | 920 | 880 | 890 | 396,700 |
| 2025/06/02 | 846 | 868 | 845 | 856 | 96,300 |
| 2025/05/30 | 824 | 837 | 818 | 836 | 55,300 |
| 2025/05/29 | 851 | 851 | 830 | 830 | 121,400 |
| 2025/05/28 | 874 | 888 | 851 | 859 | 125,100 |
| 2025/05/27 | 835 | 875 | 824 | 870 | 152,000 |
| 2025/05/26 | 820 | 844 | 815 | 835 | 72,800 |
| 2025/05/23 | 836 | 839 | 802 | 821 | 154,400 |
| 2025/05/22 | 824 | 850 | 823 | 846 | 121,800 |
| 2025/05/21 | 805 | 870 | 805 | 821 | 287,300 |
| 2025/05/20 | 852 | 852 | 788 | 805 | 333,200 |
| 2025/05/19 | 798 | 855 | 795 | 855 | 291,000 |
| 2025/05/16 | 805 | 805 | 783 | 797 | 192,000 |
| 2025/05/15 | 755 | 820 | 740 | 808 | 277,200 |
| 2025/05/14 | 762 | 778 | 734 | 762 | 347,300 |
| 2025/05/13 | 660 | 767 | 643 | 747 | 825,800 |
| 2025/05/12 | 655 | 667 | 653 | 667 | 48,500 |
| 2025/05/09 | 652 | 659 | 648 | 657 | 43,900 |
| 2025/05/08 | 663 | 664 | 635 | 645 | 94,600 |
| 2025/05/07 | 664 | 671 | 660 | 664 | 82,500 |
| 2025/05/02 | 660 | 662 | 646 | 651 | 45,800 |
| 2025/05/01 | 674 | 674 | 651 | 659 | 43,100 |
| 2025/04/30 | 682 | 690 | 656 | 672 | 84,200 |
| 2025/04/28 | 650 | 664 | 642 | 664 | 105,400 |
| 2025/04/25 | 630 | 640 | 620 | 630 | 64,000 |
| 2025/04/24 | 628 | 639 | 615 | 626 | 84,900 |
| 2025/04/23 | 656 | 657 | 627 | 627 | 86,500 |
| 2025/04/22 | 648 | 662 | 640 | 642 | 64,200 |
| 2025/04/21 | 681 | 698 | 645 | 652 | 149,500 |
| 2025/04/18 | 635 | 667 | 632 | 661 | 123,100 |
| 2025/04/17 | 635 | 639 | 626 | 631 | 35,000 |
| 2025/04/16 | 636 | 653 | 630 | 635 | 90,500 |
| 2025/04/15 | 632 | 650 | 627 | 634 | 66,600 |
| 2025/04/14 | 655 | 663 | 630 | 634 | 154,600 |
| 2025/04/11 | 618 | 645 | 612 | 645 | 202,700 |
| 2025/04/10 | 610 | 620 | 597 | 608 | 112,000 |
| 2025/04/09 | 570 | 577 | 550 | 570 | 86,700 |
| 2025/04/08 | 576 | 594 | 562 | 576 | 141,500 |
| 2025/04/07 | 528 | 557 | 518 | 526 | 217,300 |
| 2025/04/04 | 580 | 586 | 528 | 572 | 251,500 |
| 2025/04/03 | 567 | 603 | 567 | 591 | 107,300 |
| 2025/04/02 | 599 | 603 | 582 | 593 | 61,500 |
| 2025/04/01 | 596 | 610 | 588 | 592 | 64,200 |
| 2025/03/31 | 596 | 615 | 575 | 586 | 159,100 |
| 2025/03/28 | 581 | 604 | 579 | 598 | 88,700 |
| 2025/03/27 | 562 | 576 | 562 | 575 | 38,000 |
| 2025/03/26 | 581 | 588 | 560 | 567 | 194,000 |
| 2025/03/25 | 580 | 588 | 569 | 584 | 94,400 |
| 2025/03/24 | 598 | 604 | 565 | 582 | 147,200 |
| 2025/03/21 | 605 | 611 | 588 | 590 | 109,200 |
| 2025/03/19 | 573 | 610 | 573 | 600 | 181,700 |
| 2025/03/18 | 586 | 599 | 563 | 563 | 130,200 |
| 2025/03/17 | 599 | 606 | 574 | 583 | 201,700 |
| 2025/03/14 | 565 | 586 | 563 | 583 | 115,700 |
| 2025/03/13 | 566 | 580 | 565 | 575 | 131,100 |
| 2025/03/12 | 525 | 573 | 525 | 558 | 128,000 |
| 2025/03/11 | 531 | 540 | 517 | 529 | 103,900 |
| 2025/03/10 | 541 | 556 | 531 | 537 | 86,400 |
| 2025/03/07 | 539 | 539 | 526 | 537 | 55,400 |
| 2025/03/06 | 540 | 548 | 531 | 540 | 81,300 |
| 2025/03/05 | 532 | 563 | 530 | 539 | 265,600 |
| 2025/03/04 | 528 | 540 | 515 | 527 | 119,800 |
| 2025/03/03 | 521 | 548 | 517 | 530 | 231,000 |
| 2025/02/28 | 525 | 536 | 493 | 506 | 226,000 |
| 2025/02/27 | 471 | 521 | 471 | 520 | 252,900 |
| 2025/02/26 | 463 | 471 | 438 | 465 | 120,900 |
| 2025/02/25 | 476 | 483 | 462 | 465 | 57,500 |
| 2025/02/21 | 462 | 479 | 462 | 478 | 37,300 |
| 2025/02/20 | 472 | 483 | 466 | 466 | 46,200 |
| 2025/02/19 | 489 | 489 | 463 | 477 | 91,900 |
| 2025/02/18 | 498 | 500 | 480 | 487 | 83,700 |
| 2025/02/17 | 468 | 502 | 464 | 490 | 134,400 |
| 2025/02/14 | 476 | 480 | 459 | 468 | 150,800 |
| 2025/02/13 | 450 | 485 | 450 | 483 | 529,500 |
| 2025/02/12 | 476 | 477 | 423 | 434 | 634,000 |
| 2025/02/10 | 442 | 460 | 435 | 460 | 77,000 |
| 2025/02/07 | 439 | 445 | 428 | 438 | 30,100 |
| 2025/02/06 | 439 | 447 | 434 | 440 | 24,000 |
| 2025/02/05 | 431 | 438 | 431 | 437 | 14,600 |
| 2025/02/04 | 435 | 440 | 431 | 431 | 37,500 |
| 2025/02/03 | 436 | 445 | 435 | 435 | 11,700 |
| 2025/01/31 | 444 | 449 | 439 | 439 | 17,100 |
| 2025/01/30 | 445 | 450 | 440 | 445 | 31,700 |
| 2025/01/29 | 447 | 456 | 442 | 448 | 21,100 |
| 2025/01/28 | 442 | 451 | 438 | 449 | 29,200 |
| 2025/01/27 | 447 | 450 | 438 | 447 | 37,100 |
| 2025/01/24 | 431 | 455 | 429 | 449 | 43,800 |
| 2025/01/23 | 422 | 435 | 420 | 434 | 23,200 |
| 2025/01/22 | 423 | 425 | 420 | 425 | 12,500 |
| 2025/01/21 | 426 | 427 | 410 | 422 | 31,800 |
| 2025/01/20 | 421 | 429 | 421 | 427 | 17,100 |
| 2025/01/17 | 425 | 427 | 417 | 423 | 24,000 |
| 2025/01/16 | 420 | 424 | 411 | 424 | 25,400 |
| 2025/01/15 | 422 | 425 | 420 | 420 | 10,800 |
| 2025/01/14 | 421 | 425 | 414 | 424 | 36,000 |
| 2025/01/10 | 418 | 424 | 414 | 421 | 22,200 |
| 2025/01/09 | 427 | 427 | 417 | 423 | 24,400 |
| 2025/01/08 | 422 | 427 | 414 | 427 | 32,000 |
| 2025/01/07 | 408 | 423 | 408 | 423 | 47,700 |
| 2025/01/06 | 408 | 420 | 406 | 410 | 26,600 |
| 2024/12/30 | 413 | 423 | 404 | 408 | 27,400 |
| 2024/12/27 | 393 | 416 | 393 | 413 | 34,500 |
| 2024/12/26 | 401 | 403 | 394 | 395 | 30,800 |
| 2024/12/25 | 406 | 413 | 397 | 402 | 11,800 |
| 2024/12/24 | 401 | 413 | 397 | 407 | 32,700 |
| 2024/12/23 | 394 | 402 | 392 | 401 | 27,500 |
| 2024/12/20 | 391 | 402 | 385 | 398 | 49,200 |
| 2024/12/19 | 387 | 395 | 371 | 394 | 64,100 |
| 2024/12/18 | 383 | 403 | 383 | 395 | 50,500 |
| 2024/12/17 | 380 | 388 | 380 | 381 | 74,700 |
| 2024/12/16 | 387 | 388 | 381 | 382 | 35,000 |
| 2024/12/13 | 389 | 389 | 384 | 388 | 19,000 |
| 2024/12/12 | 385 | 388 | 383 | 385 | 15,700 |
| 2024/12/11 | 388 | 388 | 383 | 383 | 11,200 |
| 2024/12/10 | 393 | 400 | 385 | 386 | 32,300 |
| 2024/12/09 | 391 | 397 | 383 | 395 | 30,000 |
| 2024/12/06 | 389 | 395 | 385 | 390 | 20,600 |
| 2024/12/05 | 382 | 397 | 382 | 389 | 37,000 |
| 2024/12/04 | 390 | 390 | 380 | 382 | 10,500 |
| 2024/12/03 | 388 | 396 | 384 | 388 | 16,700 |
| 2024/12/02 | 390 | 400 | 383 | 390 | 13,800 |
| 2024/11/29 | 384 | 389 | 378 | 389 | 14,900 |
| 2024/11/28 | 384 | 397 | 378 | 383 | 19,300 |
| 2024/11/27 | 395 | 395 | 383 | 384 | 33,100 |
| 2024/11/26 | 396 | 396 | 389 | 395 | 16,400 |
| 2024/11/25 | 406 | 406 | 393 | 393 | 15,800 |
| 2024/11/22 | 401 | 409 | 395 | 404 | 25,800 |
| 2024/11/21 | 400 | 401 | 392 | 401 | 15,200 |
| 2024/11/20 | 400 | 405 | 398 | 400 | 19,700 |
| 2024/11/19 | 396 | 402 | 394 | 400 | 27,800 |
| 2024/11/18 | 392 | 400 | 380 | 395 | 28,000 |
| 2024/11/15 | 389 | 400 | 382 | 391 | 24,500 |
| 2024/11/14 | 392 | 402 | 388 | 390 | 17,300 |
| 2024/11/13 | 381 | 407 | 374 | 393 | 54,800 |
| 2024/11/12 | 390 | 400 | 390 | 397 | 32,200 |
| 2024/11/11 | 392 | 397 | 388 | 390 | 9,600 |
| 2024/11/08 | 399 | 399 | 391 | 394 | 4,500 |
| 2024/11/07 | 391 | 400 | 391 | 399 | 7,300 |
| 2024/11/06 | 391 | 392 | 386 | 390 | 4,800 |
| 2024/11/05 | 391 | 391 | 388 | 389 | 4,800 |
| 2024/11/01 | 394 | 398 | 390 | 391 | 13,700 |
| 2024/10/31 | 394 | 408 | 394 | 395 | 20,900 |
| 2024/10/30 | 385 | 394 | 385 | 394 | 14,900 |
| 2024/10/29 | 375 | 388 | 373 | 384 | 13,000 |
| 2024/10/28 | 368 | 387 | 363 | 374 | 33,000 |
| 2024/10/25 | 374 | 377 | 366 | 370 | 6,400 |
| 2024/10/24 | 366 | 383 | 363 | 374 | 10,800 |
| 2024/10/23 | 388 | 389 | 368 | 368 | 26,100 |
| 2024/10/22 | 388 | 393 | 387 | 387 | 27,300 |
| 2024/10/21 | 389 | 393 | 388 | 390 | 11,500 |
| 2024/10/18 | 390 | 394 | 386 | 392 | 19,200 |
| 2024/10/17 | 386 | 390 | 386 | 390 | 9,300 |
| 2024/10/16 | 394 | 396 | 385 | 387 | 11,600 |