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 |
|---|---|---|---|---|---|
| 2026/03/27 | 636 | 648 | 631 | 647 | 55,700 |
| 2026/03/26 | 654 | 654 | 630 | 633 | 76,400 |
| 2026/03/25 | 638 | 653 | 638 | 647 | 67,200 |
| 2026/03/24 | 636 | 642 | 625 | 641 | 111,900 |
| 2026/03/23 | 644 | 644 | 612 | 616 | 184,400 |
| 2026/03/19 | 692 | 692 | 654 | 654 | 203,300 |
| 2026/03/18 | 686 | 703 | 684 | 697 | 156,400 |
| 2026/03/17 | 723 | 725 | 696 | 696 | 211,100 |
| 2026/03/16 | 711 | 724 | 709 | 724 | 74,400 |
| 2026/03/13 | 700 | 731 | 700 | 711 | 185,000 |
| 2026/03/12 | 728 | 730 | 706 | 715 | 122,300 |
| 2026/03/11 | 750 | 755 | 732 | 741 | 106,900 |
| 2026/03/10 | 732 | 749 | 718 | 744 | 175,500 |
| 2026/03/09 | 719 | 732 | 697 | 720 | 239,000 |
| 2026/03/06 | 701 | 742 | 697 | 734 | 204,000 |
| 2026/03/05 | 683 | 711 | 682 | 698 | 127,800 |
| 2026/03/04 | 695 | 704 | 672 | 673 | 216,600 |
| 2026/03/03 | 707 | 728 | 705 | 705 | 139,200 |
| 2026/03/02 | 727 | 738 | 707 | 719 | 187,400 |
| 2026/02/27 | 741 | 758 | 728 | 742 | 244,600 |
| 2026/02/26 | 705 | 746 | 705 | 741 | 276,700 |
| 2026/02/25 | 700 | 713 | 695 | 697 | 218,100 |
| 2026/02/24 | 702 | 702 | 688 | 693 | 237,200 |
| 2026/02/20 | 699 | 710 | 693 | 702 | 255,800 |
| 2026/02/19 | 703 | 718 | 696 | 710 | 156,000 |
| 2026/02/18 | 719 | 721 | 701 | 705 | 348,900 |
| 2026/02/17 | 735 | 751 | 709 | 717 | 265,300 |
| 2026/02/16 | 729 | 744 | 709 | 727 | 408,000 |
| 2026/02/13 | 806 | 810 | 724 | 725 | 978,600 |
| 2026/02/12 | 890 | 897 | 802 | 811 | 1,564,200 |
| 2026/02/10 | 965 | 1,035 | 945 | 1,010 | 584,600 |
| 2026/02/09 | 920 | 939 | 892 | 935 | 257,600 |
| 2026/02/06 | 937 | 941 | 879 | 890 | 343,000 |
| 2026/02/05 | 955 | 967 | 936 | 949 | 359,100 |
| 2026/02/04 | 1,022 | 1,029 | 983 | 983 | 267,100 |
| 2026/02/03 | 1,052 | 1,063 | 1,017 | 1,035 | 162,900 |
| 2026/02/02 | 1,058 | 1,077 | 1,047 | 1,052 | 116,800 |
| 2026/01/30 | 1,100 | 1,106 | 1,055 | 1,083 | 181,000 |
| 2026/01/29 | 1,098 | 1,121 | 1,090 | 1,108 | 157,400 |
| 2026/01/28 | 1,133 | 1,134 | 1,101 | 1,101 | 102,600 |
| 2026/01/27 | 1,161 | 1,161 | 1,111 | 1,140 | 187,400 |
| 2026/01/26 | 1,205 | 1,212 | 1,175 | 1,182 | 122,200 |
| 2026/01/23 | 1,225 | 1,230 | 1,198 | 1,214 | 100,400 |
| 2026/01/22 | 1,238 | 1,238 | 1,210 | 1,210 | 103,100 |
| 2026/01/21 | 1,249 | 1,249 | 1,206 | 1,224 | 147,500 |
| 2026/01/20 | 1,291 | 1,299 | 1,255 | 1,255 | 161,400 |
| 2026/01/19 | 1,300 | 1,311 | 1,280 | 1,297 | 58,500 |
| 2026/01/16 | 1,318 | 1,320 | 1,282 | 1,303 | 120,100 |
| 2026/01/15 | 1,292 | 1,318 | 1,274 | 1,318 | 77,900 |
| 2026/01/14 | 1,296 | 1,313 | 1,271 | 1,292 | 102,000 |
| 2026/01/13 | 1,361 | 1,365 | 1,295 | 1,309 | 118,900 |
| 2026/01/09 | 1,300 | 1,343 | 1,289 | 1,335 | 158,100 |
| 2026/01/08 | 1,247 | 1,314 | 1,247 | 1,294 | 183,200 |
| 2026/01/07 | 1,231 | 1,258 | 1,213 | 1,233 | 105,000 |
| 2026/01/06 | 1,229 | 1,269 | 1,222 | 1,229 | 141,700 |
| 2026/01/05 | 1,233 | 1,248 | 1,202 | 1,211 | 100,400 |
| 2025/12/30 | 1,245 | 1,266 | 1,228 | 1,228 | 55,400 |
| 2025/12/29 | 1,224 | 1,260 | 1,220 | 1,259 | 83,200 |
| 2025/12/26 | 1,224 | 1,240 | 1,212 | 1,224 | 97,100 |
| 2025/12/25 | 1,230 | 1,233 | 1,205 | 1,218 | 100,900 |
| 2025/12/24 | 1,236 | 1,240 | 1,220 | 1,228 | 64,800 |
| 2025/12/23 | 1,246 | 1,266 | 1,241 | 1,246 | 67,600 |
| 2025/12/22 | 1,258 | 1,264 | 1,242 | 1,253 | 46,200 |
| 2025/12/19 | 1,229 | 1,257 | 1,229 | 1,249 | 88,300 |
| 2025/12/18 | 1,181 | 1,229 | 1,179 | 1,222 | 85,000 |
| 2025/12/17 | 1,222 | 1,234 | 1,165 | 1,191 | 148,800 |
| 2025/12/16 | 1,212 | 1,248 | 1,211 | 1,231 | 83,900 |
| 2025/12/15 | 1,201 | 1,227 | 1,194 | 1,218 | 58,200 |
| 2025/12/12 | 1,216 | 1,242 | 1,211 | 1,214 | 93,500 |
| 2025/12/11 | 1,220 | 1,256 | 1,207 | 1,218 | 112,000 |
| 2025/12/10 | 1,257 | 1,268 | 1,205 | 1,214 | 161,800 |
| 2025/12/09 | 1,271 | 1,291 | 1,258 | 1,270 | 76,200 |
| 2025/12/08 | 1,253 | 1,297 | 1,241 | 1,278 | 116,200 |
| 2025/12/05 | 1,210 | 1,284 | 1,207 | 1,270 | 172,300 |
| 2025/12/04 | 1,231 | 1,257 | 1,207 | 1,215 | 102,100 |
| 2025/12/03 | 1,235 | 1,255 | 1,212 | 1,231 | 104,700 |
| 2025/12/02 | 1,235 | 1,276 | 1,217 | 1,223 | 191,600 |
| 2025/12/01 | 1,268 | 1,286 | 1,236 | 1,236 | 141,500 |
| 2025/11/28 | 1,275 | 1,284 | 1,250 | 1,253 | 77,200 |
| 2025/11/27 | 1,265 | 1,279 | 1,239 | 1,264 | 87,900 |
| 2025/11/26 | 1,298 | 1,298 | 1,253 | 1,259 | 88,400 |
| 2025/11/25 | 1,332 | 1,345 | 1,279 | 1,300 | 160,000 |
| 2025/11/21 | 1,219 | 1,335 | 1,211 | 1,330 | 251,700 |
| 2025/11/20 | 1,251 | 1,281 | 1,227 | 1,249 | 130,400 |
| 2025/11/19 | 1,300 | 1,329 | 1,220 | 1,225 | 278,700 |
| 2025/11/18 | 1,320 | 1,427 | 1,309 | 1,330 | 305,800 |
| 2025/11/17 | 1,238 | 1,333 | 1,176 | 1,316 | 312,800 |
| 2025/11/14 | 1,255 | 1,300 | 1,227 | 1,239 | 226,400 |
| 2025/11/13 | 1,286 | 1,335 | 1,226 | 1,270 | 717,200 |
| 2025/11/12 | 1,246 | 1,288 | 1,232 | 1,281 | 313,000 |
| 2025/11/11 | 1,235 | 1,263 | 1,211 | 1,263 | 213,200 |
| 2025/11/10 | 1,206 | 1,223 | 1,181 | 1,205 | 180,200 |
| 2025/11/07 | 1,127 | 1,154 | 1,122 | 1,146 | 125,800 |
| 2025/11/06 | 1,142 | 1,155 | 1,093 | 1,127 | 228,200 |
| 2025/11/05 | 1,162 | 1,183 | 1,117 | 1,150 | 217,700 |
| 2025/11/04 | 1,212 | 1,217 | 1,185 | 1,185 | 185,900 |
| 2025/10/31 | 1,244 | 1,249 | 1,201 | 1,223 | 100,600 |
| 2025/10/30 | 1,200 | 1,235 | 1,180 | 1,224 | 158,800 |
| 2025/10/29 | 1,255 | 1,268 | 1,196 | 1,209 | 162,000 |
| 2025/10/28 | 1,283 | 1,304 | 1,250 | 1,255 | 158,500 |
| 2025/10/27 | 1,234 | 1,276 | 1,233 | 1,261 | 117,200 |
| 2025/10/24 | 1,227 | 1,240 | 1,205 | 1,227 | 131,300 |
| 2025/10/23 | 1,258 | 1,263 | 1,221 | 1,222 | 100,800 |
| 2025/10/22 | 1,225 | 1,304 | 1,225 | 1,267 | 194,300 |
| 2025/10/21 | 1,274 | 1,274 | 1,213 | 1,224 | 250,000 |
| 2025/10/20 | 1,295 | 1,340 | 1,263 | 1,275 | 210,700 |
| 2025/10/17 | 1,291 | 1,304 | 1,261 | 1,293 | 150,900 |
| 2025/10/16 | 1,322 | 1,338 | 1,288 | 1,304 | 116,600 |
| 2025/10/15 | 1,283 | 1,320 | 1,267 | 1,308 | 126,400 |
| 2025/10/14 | 1,319 | 1,356 | 1,283 | 1,290 | 308,600 |
| 2025/10/10 | 1,326 | 1,345 | 1,295 | 1,330 | 253,700 |
| 2025/10/09 | 1,361 | 1,371 | 1,290 | 1,326 | 205,100 |
| 2025/10/08 | 1,270 | 1,368 | 1,270 | 1,350 | 227,400 |
| 2025/10/07 | 1,277 | 1,303 | 1,264 | 1,294 | 204,200 |
| 2025/10/06 | 1,314 | 1,320 | 1,213 | 1,275 | 541,600 |
| 2025/10/03 | 1,290 | 1,338 | 1,279 | 1,312 | 229,200 |
| 2025/10/02 | 1,356 | 1,373 | 1,281 | 1,299 | 424,000 |
| 2025/10/01 | 1,415 | 1,415 | 1,353 | 1,353 | 338,600 |
| 2025/09/30 | 1,350 | 1,454 | 1,328 | 1,433 | 411,800 |
| 2025/09/29 | 1,369 | 1,399 | 1,299 | 1,350 | 385,500 |
| 2025/09/26 | 1,478 | 1,501 | 1,381 | 1,382 | 421,800 |
| 2025/09/25 | 1,530 | 1,530 | 1,470 | 1,491 | 259,700 |
| 2025/09/24 | 1,457 | 1,530 | 1,400 | 1,530 | 350,100 |
| 2025/09/22 | 1,490 | 1,496 | 1,450 | 1,451 | 324,700 |
| 2025/09/19 | 1,453 | 1,485 | 1,431 | 1,470 | 518,300 |
| 2025/09/18 | 1,355 | 1,430 | 1,350 | 1,423 | 459,000 |
| 2025/09/17 | 1,340 | 1,341 | 1,316 | 1,338 | 217,600 |
| 2025/09/16 | 1,294 | 1,349 | 1,270 | 1,337 | 381,400 |
| 2025/09/12 | 1,280 | 1,297 | 1,230 | 1,288 | 267,000 |
| 2025/09/11 | 1,280 | 1,280 | 1,253 | 1,274 | 155,500 |
| 2025/09/10 | 1,258 | 1,285 | 1,232 | 1,280 | 236,500 |
| 2025/09/09 | 1,251 | 1,277 | 1,226 | 1,241 | 223,700 |
| 2025/09/08 | 1,300 | 1,324 | 1,248 | 1,268 | 436,000 |
| 2025/09/05 | 1,195 | 1,235 | 1,145 | 1,228 | 322,500 |
| 2025/09/04 | 1,148 | 1,193 | 1,111 | 1,186 | 243,200 |
| 2025/09/03 | 1,195 | 1,213 | 1,166 | 1,174 | 306,400 |
| 2025/09/02 | 1,250 | 1,276 | 1,189 | 1,202 | 289,100 |
| 2025/09/01 | 1,285 | 1,285 | 1,228 | 1,243 | 258,400 |
| 2025/08/29 | 1,260 | 1,285 | 1,251 | 1,285 | 333,700 |
| 2025/08/28 | 1,204 | 1,245 | 1,194 | 1,239 | 276,500 |
| 2025/08/27 | 1,208 | 1,208 | 1,183 | 1,191 | 168,300 |
| 2025/08/26 | 1,216 | 1,216 | 1,180 | 1,198 | 290,100 |
| 2025/08/25 | 1,171 | 1,220 | 1,149 | 1,216 | 338,400 |
| 2025/08/22 | 1,169 | 1,177 | 1,151 | 1,155 | 246,500 |
| 2025/08/21 | 1,100 | 1,155 | 1,100 | 1,148 | 349,400 |
| 2025/08/20 | 1,093 | 1,096 | 1,061 | 1,091 | 174,000 |
| 2025/08/19 | 1,103 | 1,103 | 1,057 | 1,103 | 185,800 |
| 2025/08/18 | 1,096 | 1,113 | 1,081 | 1,101 | 255,900 |
| 2025/08/15 | 1,080 | 1,116 | 1,072 | 1,096 | 379,200 |
| 2025/08/14 | 1,029 | 1,086 | 1,029 | 1,080 | 580,300 |
| 2025/08/13 | 1,078 | 1,098 | 1,011 | 1,018 | 1,051,500 |
| 2025/08/12 | 1,033 | 1,035 | 978 | 1,018 | 439,500 |
| 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 |