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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 394 | 401 | 394 | 395 | 21,900 |
| 2024/10/11 | 395 | 398 | 394 | 394 | 11,200 |
| 2024/10/10 | 395 | 397 | 392 | 392 | 11,000 |
| 2024/10/09 | 392 | 396 | 390 | 391 | 9,000 |
| 2024/10/08 | 393 | 396 | 391 | 391 | 10,500 |
| 2024/10/07 | 393 | 396 | 392 | 395 | 9,200 |
| 2024/10/04 | 394 | 395 | 392 | 392 | 9,100 |
| 2024/10/03 | 394 | 398 | 391 | 393 | 29,100 |
| 2024/10/02 | 394 | 398 | 390 | 394 | 9,900 |
| 2024/10/01 | 392 | 396 | 390 | 393 | 14,700 |
| 2024/09/30 | 385 | 395 | 372 | 392 | 71,700 |
| 2024/09/27 | 395 | 401 | 385 | 388 | 32,600 |
| 2024/09/26 | 396 | 400 | 396 | 399 | 11,600 |
| 2024/09/25 | 398 | 400 | 394 | 394 | 10,100 |
| 2024/09/24 | 398 | 400 | 395 | 397 | 12,200 |
| 2024/09/20 | 402 | 402 | 394 | 395 | 26,700 |
| 2024/09/19 | 397 | 402 | 395 | 399 | 17,700 |
| 2024/09/18 | 395 | 414 | 390 | 396 | 33,700 |
| 2024/09/17 | 396 | 409 | 384 | 395 | 44,700 |
| 2024/09/13 | 402 | 420 | 397 | 400 | 71,100 |
| 2024/09/12 | 396 | 422 | 382 | 418 | 99,100 |
| 2024/09/11 | 369 | 388 | 369 | 385 | 15,500 |
| 2024/09/10 | 371 | 376 | 370 | 370 | 6,300 |
| 2024/09/09 | 352 | 380 | 352 | 376 | 14,000 |
| 2024/09/06 | 374 | 380 | 366 | 368 | 15,900 |
| 2024/09/05 | 369 | 378 | 351 | 371 | 24,800 |
| 2024/09/04 | 390 | 399 | 370 | 371 | 44,300 |
| 2024/09/03 | 401 | 402 | 393 | 400 | 13,200 |
| 2024/09/02 | 400 | 402 | 387 | 393 | 24,500 |
| 2024/08/30 | 386 | 399 | 386 | 399 | 13,000 |
| 2024/08/29 | 387 | 397 | 383 | 383 | 28,200 |
| 2024/08/28 | 385 | 390 | 385 | 388 | 21,100 |
| 2024/08/27 | 388 | 399 | 385 | 393 | 43,900 |
| 2024/08/26 | 389 | 404 | 385 | 385 | 117,500 |
| 2024/08/23 | 352 | 411 | 352 | 402 | 361,000 |
| 2024/08/22 | 360 | 364 | 351 | 352 | 9,300 |
| 2024/08/21 | 350 | 362 | 347 | 362 | 17,600 |
| 2024/08/20 | 334 | 353 | 334 | 353 | 24,400 |
| 2024/08/19 | 334 | 346 | 330 | 334 | 27,700 |
| 2024/08/16 | 325 | 349 | 325 | 341 | 46,400 |
| 2024/08/15 | 314 | 333 | 313 | 318 | 30,200 |
| 2024/08/14 | 320 | 320 | 314 | 315 | 23,000 |
| 2024/08/13 | 305 | 322 | 305 | 313 | 55,500 |
| 2024/08/09 | 314 | 330 | 312 | 329 | 21,900 |
| 2024/08/08 | 297 | 310 | 297 | 301 | 55,100 |
| 2024/08/07 | 288 | 313 | 288 | 305 | 48,700 |
| 2024/08/06 | 320 | 321 | 292 | 304 | 39,800 |
| 2024/08/05 | 339 | 339 | 274 | 275 | 154,500 |
| 2024/08/02 | 360 | 377 | 351 | 354 | 80,400 |
| 2024/08/01 | 393 | 397 | 361 | 372 | 207,200 |
| 2024/07/31 | 390 | 404 | 390 | 404 | 40,200 |
| 2024/07/30 | 405 | 408 | 393 | 398 | 57,700 |
| 2024/07/29 | 414 | 414 | 404 | 408 | 83,400 |
| 2024/07/26 | 422 | 448 | 402 | 416 | 675,500 |
| 2024/07/25 | 374 | 390 | 374 | 390 | 31,100 |
| 2024/07/24 | 389 | 389 | 380 | 380 | 22,700 |
| 2024/07/23 | 391 | 392 | 385 | 389 | 15,700 |
| 2024/07/22 | 392 | 400 | 388 | 395 | 33,800 |
| 2024/07/19 | 389 | 400 | 387 | 390 | 16,500 |
| 2024/07/18 | 390 | 392 | 386 | 391 | 14,100 |
| 2024/07/17 | 391 | 393 | 390 | 390 | 12,900 |
| 2024/07/16 | 394 | 395 | 388 | 393 | 23,700 |
| 2024/07/12 | 399 | 399 | 386 | 393 | 45,400 |
| 2024/07/11 | 400 | 400 | 390 | 395 | 14,100 |
| 2024/07/10 | 402 | 402 | 386 | 394 | 28,300 |
| 2024/07/09 | 400 | 401 | 390 | 400 | 21,100 |
| 2024/07/08 | 400 | 407 | 394 | 399 | 23,300 |
| 2024/07/05 | 400 | 407 | 393 | 403 | 15,800 |
| 2024/07/04 | 408 | 408 | 400 | 402 | 11,600 |
| 2024/07/03 | 410 | 414 | 403 | 410 | 6,200 |
| 2024/07/02 | 412 | 416 | 400 | 410 | 12,500 |
| 2024/07/01 | 409 | 416 | 409 | 412 | 4,300 |
| 2024/06/28 | 420 | 420 | 409 | 409 | 11,400 |
| 2024/06/27 | 412 | 425 | 411 | 423 | 7,800 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 820 | 839 | 820 | 828 | 5,400 |
| 2024/06/25 | 825 | 828 | 820 | 820 | 2,900 |
| 2024/06/24 | 831 | 835 | 821 | 830 | 5,000 |
| 2024/06/21 | 837 | 837 | 825 | 831 | 2,400 |
| 2024/06/20 | 837 | 839 | 825 | 830 | 3,700 |
| 2024/06/19 | 836 | 838 | 827 | 837 | 3,100 |
| 2024/06/18 | 839 | 839 | 827 | 836 | 1,900 |
| 2024/06/17 | 841 | 859 | 825 | 831 | 8,400 |
| 2024/06/14 | 822 | 855 | 822 | 841 | 5,900 |
| 2024/06/13 | 843 | 848 | 840 | 845 | 6,500 |
| 2024/06/12 | 844 | 845 | 836 | 844 | 1,400 |
| 2024/06/11 | 835 | 848 | 830 | 843 | 3,900 |
| 2024/06/10 | 837 | 844 | 834 | 834 | 1,400 |
| 2024/06/07 | 819 | 835 | 814 | 835 | 2,900 |
| 2024/06/06 | 824 | 829 | 814 | 819 | 6,000 |
| 2024/06/05 | 835 | 839 | 820 | 824 | 4,500 |
| 2024/06/04 | 820 | 836 | 820 | 836 | 4,800 |
| 2024/06/03 | 825 | 838 | 800 | 830 | 9,200 |
| 2024/05/31 | 809 | 830 | 804 | 828 | 6,100 |
| 2024/05/30 | 819 | 839 | 808 | 813 | 11,600 |
| 2024/05/29 | 835 | 842 | 814 | 814 | 3,500 |
| 2024/05/28 | 842 | 845 | 829 | 839 | 1,200 |
| 2024/05/27 | 838 | 843 | 825 | 842 | 6,200 |
| 2024/05/24 | 836 | 838 | 827 | 838 | 4,800 |
| 2024/05/23 | 794 | 837 | 794 | 836 | 10,300 |
| 2024/05/22 | 798 | 812 | 793 | 801 | 4,900 |
| 2024/05/21 | 800 | 804 | 790 | 798 | 3,500 |
| 2024/05/20 | 810 | 817 | 791 | 797 | 16,800 |
| 2024/05/17 | 793 | 808 | 792 | 807 | 8,700 |
| 2024/05/16 | 792 | 796 | 771 | 793 | 17,400 |
| 2024/05/15 | 822 | 822 | 795 | 795 | 12,200 |
| 2024/05/14 | 838 | 838 | 812 | 817 | 16,200 |
| 2024/05/13 | 856 | 858 | 833 | 851 | 7,900 |
| 2024/05/10 | 863 | 864 | 835 | 856 | 19,400 |
| 2024/05/09 | 841 | 854 | 829 | 854 | 5,600 |
| 2024/05/08 | 844 | 855 | 830 | 847 | 5,400 |
| 2024/05/07 | 836 | 845 | 819 | 845 | 7,800 |
| 2024/05/02 | 818 | 841 | 818 | 826 | 11,200 |
| 2024/05/01 | 838 | 842 | 823 | 825 | 17,800 |
| 2024/04/30 | 847 | 850 | 840 | 843 | 2,600 |
| 2024/04/26 | 858 | 858 | 843 | 851 | 10,700 |
| 2024/04/25 | 866 | 866 | 852 | 862 | 3,100 |
| 2024/04/24 | 864 | 866 | 855 | 866 | 4,700 |
| 2024/04/23 | 860 | 864 | 852 | 864 | 5,500 |
| 2024/04/22 | 835 | 860 | 831 | 858 | 22,700 |
| 2024/04/19 | 866 | 866 | 815 | 830 | 48,300 |
| 2024/04/18 | 842 | 866 | 842 | 866 | 19,700 |
| 2024/04/17 | 859 | 863 | 831 | 848 | 16,200 |
| 2024/04/16 | 862 | 863 | 847 | 859 | 10,200 |
| 2024/04/15 | 850 | 875 | 849 | 875 | 11,900 |
| 2024/04/12 | 881 | 881 | 857 | 863 | 16,600 |
| 2024/04/11 | 881 | 886 | 864 | 880 | 9,500 |
| 2024/04/10 | 876 | 899 | 872 | 891 | 14,700 |
| 2024/04/09 | 862 | 877 | 854 | 870 | 10,700 |
| 2024/04/08 | 876 | 876 | 862 | 865 | 11,400 |
| 2024/04/05 | 875 | 880 | 863 | 878 | 13,100 |
| 2024/04/04 | 914 | 914 | 875 | 892 | 22,500 |
| 2024/04/03 | 913 | 914 | 894 | 914 | 13,800 |
| 2024/04/02 | 906 | 940 | 902 | 905 | 28,300 |
| 2024/04/01 | 890 | 911 | 882 | 906 | 24,200 |
| 2024/03/29 | 866 | 882 | 866 | 882 | 15,800 |
| 2024/03/28 | 863 | 869 | 854 | 860 | 17,600 |
| 2024/03/27 | 857 | 879 | 830 | 853 | 70,100 |
| 2024/03/26 | 847 | 857 | 843 | 846 | 17,500 |
| 2024/03/25 | 855 | 870 | 839 | 847 | 22,300 |
| 2024/03/22 | 872 | 880 | 857 | 857 | 14,000 |
| 2024/03/21 | 868 | 893 | 867 | 872 | 33,000 |
| 2024/03/19 | 873 | 889 | 865 | 866 | 12,100 |
| 2024/03/18 | 889 | 889 | 842 | 888 | 100,900 |
| 2024/03/15 | 892 | 916 | 884 | 895 | 45,000 |
| 2024/03/14 | 911 | 920 | 891 | 917 | 46,500 |
| 2024/03/13 | 913 | 948 | 872 | 912 | 387,400 |
| 2024/03/12 | 897 | 912 | 877 | 912 | 335,100 |
| 2024/03/11 | 780 | 780 | 755 | 762 | 7,800 |
| 2024/03/08 | 753 | 786 | 752 | 786 | 20,100 |
| 2024/03/07 | 775 | 775 | 751 | 761 | 19,000 |
| 2024/03/06 | 738 | 799 | 737 | 775 | 74,700 |
| 2024/03/05 | 750 | 750 | 732 | 739 | 25,700 |
| 2024/03/04 | 761 | 761 | 738 | 750 | 42,800 |
| 2024/03/01 | 781 | 781 | 753 | 766 | 20,600 |
| 2024/02/29 | 782 | 782 | 768 | 781 | 21,100 |
| 2024/02/28 | 785 | 789 | 781 | 782 | 9,700 |
| 2024/02/27 | 791 | 797 | 781 | 794 | 16,500 |
| 2024/02/26 | 800 | 805 | 789 | 791 | 13,100 |
| 2024/02/22 | 815 | 815 | 790 | 797 | 14,100 |
| 2024/02/21 | 799 | 815 | 792 | 815 | 12,800 |
| 2024/02/20 | 792 | 815 | 789 | 804 | 11,900 |
| 2024/02/19 | 787 | 794 | 777 | 792 | 12,000 |
| 2024/02/16 | 797 | 799 | 785 | 788 | 15,000 |
| 2024/02/15 | 815 | 815 | 780 | 797 | 10,500 |
| 2024/02/14 | 816 | 822 | 756 | 788 | 35,200 |
| 2024/02/13 | 823 | 829 | 801 | 819 | 31,900 |
| 2024/02/09 | 881 | 884 | 807 | 831 | 39,900 |
| 2024/02/08 | 898 | 898 | 886 | 886 | 9,900 |
| 2024/02/07 | 896 | 904 | 893 | 896 | 1,200 |
| 2024/02/06 | 905 | 905 | 894 | 896 | 2,400 |
| 2024/02/05 | 904 | 910 | 897 | 908 | 7,400 |
| 2024/02/02 | 896 | 906 | 895 | 904 | 2,800 |
| 2024/02/01 | 892 | 899 | 889 | 897 | 4,700 |
| 2024/01/31 | 911 | 911 | 892 | 902 | 5,800 |
| 2024/01/30 | 919 | 920 | 893 | 910 | 23,300 |
| 2024/01/29 | 929 | 929 | 910 | 910 | 6,000 |
| 2024/01/26 | 900 | 925 | 900 | 919 | 4,700 |
| 2024/01/25 | 913 | 913 | 895 | 900 | 7,600 |
| 2024/01/24 | 913 | 915 | 894 | 914 | 13,400 |
| 2024/01/23 | 915 | 919 | 902 | 919 | 6,400 |
| 2024/01/22 | 893 | 925 | 893 | 914 | 21,900 |
| 2024/01/19 | 900 | 904 | 895 | 895 | 2,100 |
| 2024/01/18 | 896 | 908 | 890 | 908 | 7,500 |
| 2024/01/17 | 925 | 925 | 897 | 897 | 8,400 |
| 2024/01/16 | 918 | 929 | 913 | 915 | 4,400 |
| 2024/01/15 | 920 | 920 | 913 | 913 | 1,800 |
| 2024/01/12 | 900 | 935 | 900 | 920 | 11,300 |
| 2024/01/11 | 927 | 938 | 909 | 909 | 6,000 |
| 2024/01/10 | 955 | 955 | 925 | 930 | 3,100 |
| 2024/01/09 | 945 | 958 | 942 | 946 | 2,700 |
| 2024/01/05 | 970 | 970 | 945 | 945 | 2,000 |
| 2024/01/04 | 954 | 964 | 936 | 964 | 4,700 |