兼房(5984)の株価時系列情報
兼房(5984)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 729 | 736 | 729 | 735 | 7,500 |
| 2024/04/24 | 733 | 733 | 731 | 732 | 500 |
| 2024/04/23 | 728 | 730 | 720 | 729 | 3,500 |
| 2024/04/22 | 725 | 734 | 725 | 728 | 3,200 |
| 2024/04/19 | 733 | 733 | 725 | 725 | 2,700 |
| 2024/04/18 | 730 | 733 | 730 | 733 | 600 |
| 2024/04/17 | 730 | 732 | 730 | 730 | 800 |
| 2024/04/16 | 735 | 735 | 730 | 730 | 3,200 |
| 2024/04/15 | 731 | 731 | 730 | 730 | 3,200 |
| 2024/04/12 | 730 | 733 | 730 | 731 | 6,300 |
| 2024/04/11 | 724 | 732 | 706 | 731 | 22,200 |
| 2024/04/10 | 723 | 723 | 721 | 722 | 1,600 |
| 2024/04/09 | 722 | 727 | 721 | 721 | 1,700 |
| 2024/04/08 | 727 | 728 | 721 | 727 | 7,800 |
| 2024/04/05 | 725 | 727 | 724 | 727 | 900 |
| 2024/04/04 | 724 | 729 | 724 | 729 | 1,300 |
| 2024/04/03 | 727 | 728 | 725 | 725 | 1,200 |
| 2024/04/02 | 729 | 729 | 724 | 727 | 1,300 |
| 2024/04/01 | 724 | 727 | 724 | 726 | 2,600 |
| 2024/03/29 | 723 | 733 | 723 | 731 | 3,100 |
| 2024/03/28 | 727 | 733 | 727 | 730 | 600 |
| 2024/03/27 | 731 | 736 | 729 | 736 | 11,700 |
| 2024/03/26 | 735 | 739 | 734 | 739 | 3,400 |
| 2024/03/25 | 730 | 744 | 730 | 744 | 10,800 |
| 2024/03/22 | 734 | 734 | 727 | 734 | 3,400 |
| 2024/03/21 | 730 | 733 | 725 | 733 | 7,600 |
| 2024/03/19 | 736 | 736 | 727 | 730 | 4,600 |
| 2024/03/18 | 732 | 732 | 730 | 730 | 800 |
| 2024/03/15 | 733 | 733 | 730 | 730 | 900 |
| 2024/03/14 | 734 | 734 | 734 | 734 | 300 |
| 2024/03/13 | 737 | 737 | 732 | 733 | 1,600 |
| 2024/03/12 | 731 | 731 | 731 | 731 | 500 |
| 2024/03/11 | 737 | 737 | 726 | 726 | 6,000 |
| 2024/03/08 | 726 | 736 | 726 | 736 | 5,000 |
| 2024/03/07 | 725 | 727 | 725 | 726 | 11,200 |
| 2024/03/06 | 729 | 731 | 725 | 725 | 3,000 |
| 2024/03/05 | 724 | 727 | 723 | 727 | 9,100 |
| 2024/03/04 | 724 | 724 | 721 | 723 | 900 |
| 2024/03/01 | 718 | 721 | 718 | 721 | 5,800 |
| 2024/02/29 | 719 | 725 | 719 | 722 | 5,400 |
| 2024/02/28 | 720 | 723 | 719 | 723 | 3,200 |
| 2024/02/27 | 720 | 723 | 718 | 722 | 2,000 |
| 2024/02/26 | 720 | 725 | 720 | 720 | 3,500 |
| 2024/02/22 | 722 | 725 | 720 | 721 | 2,500 |
| 2024/02/21 | 722 | 726 | 721 | 725 | 500 |
| 2024/02/20 | 723 | 726 | 721 | 726 | 900 |
| 2024/02/19 | 719 | 723 | 719 | 723 | 1,800 |
| 2024/02/16 | 718 | 722 | 715 | 719 | 1,400 |
| 2024/02/15 | 719 | 720 | 715 | 718 | 4,000 |
| 2024/02/14 | 720 | 720 | 718 | 720 | 1,500 |
| 2024/02/13 | 722 | 722 | 720 | 720 | 1,600 |
| 2024/02/09 | 722 | 725 | 721 | 721 | 6,400 |
| 2024/02/08 | 737 | 752 | 723 | 723 | 21,800 |
| 2024/02/07 | 737 | 738 | 732 | 737 | 1,900 |
| 2024/02/06 | 738 | 739 | 735 | 737 | 1,200 |
| 2024/02/05 | 732 | 737 | 732 | 737 | 2,400 |
| 2024/02/02 | 733 | 738 | 733 | 738 | 2,400 |
| 2024/02/01 | 735 | 735 | 732 | 734 | 1,600 |
| 2024/01/31 | 724 | 732 | 724 | 732 | 3,100 |
| 2024/01/30 | 735 | 735 | 730 | 730 | 1,600 |
| 2024/01/29 | 724 | 735 | 724 | 735 | 11,000 |
| 2024/01/26 | 723 | 724 | 722 | 722 | 1,100 |
| 2024/01/25 | 717 | 727 | 717 | 724 | 2,100 |
| 2024/01/24 | 720 | 721 | 714 | 718 | 4,400 |
| 2024/01/23 | 724 | 725 | 723 | 724 | 400 |
| 2024/01/22 | 720 | 724 | 718 | 722 | 4,600 |
| 2024/01/19 | 724 | 724 | 719 | 720 | 2,500 |
| 2024/01/18 | 723 | 724 | 721 | 724 | 500 |
| 2024/01/17 | 723 | 723 | 722 | 722 | 1,300 |
| 2024/01/16 | 721 | 722 | 719 | 719 | 2,200 |
| 2024/01/15 | 715 | 721 | 715 | 721 | 10,900 |
| 2024/01/12 | 715 | 719 | 715 | 716 | 8,100 |
| 2024/01/11 | 718 | 718 | 715 | 718 | 1,600 |
| 2024/01/10 | 717 | 718 | 714 | 716 | 1,900 |
| 2024/01/09 | 717 | 720 | 717 | 717 | 600 |
| 2024/01/05 | 723 | 725 | 713 | 715 | 7,400 |
| 2024/01/04 | 712 | 725 | 712 | 723 | 1,800 |
| 2023/12/29 | 712 | 712 | 712 | 712 | 100 |
| 2023/12/28 | 708 | 712 | 707 | 712 | 2,200 |
| 2023/12/27 | 703 | 708 | 703 | 707 | 3,000 |
| 2023/12/26 | 702 | 708 | 702 | 703 | 2,100 |
| 2023/12/25 | 713 | 713 | 701 | 702 | 6,500 |
| 2023/12/22 | 712 | 716 | 701 | 707 | 3,700 |
| 2023/12/21 | 715 | 715 | 705 | 711 | 6,200 |
| 2023/12/20 | 727 | 727 | 711 | 715 | 21,700 |
| 2023/12/19 | 707 | 717 | 707 | 717 | 5,500 |
| 2023/12/18 | 715 | 715 | 705 | 705 | 8,700 |
| 2023/12/15 | 717 | 717 | 713 | 715 | 1,300 |
| 2023/12/14 | 712 | 715 | 711 | 711 | 3,300 |
| 2023/12/13 | 710 | 712 | 709 | 709 | 1,700 |
| 2023/12/12 | 710 | 712 | 708 | 708 | 1,600 |
| 2023/12/11 | 705 | 710 | 705 | 710 | 3,600 |
| 2023/12/08 | 710 | 715 | 707 | 708 | 6,800 |
| 2023/12/07 | 710 | 715 | 707 | 710 | 1,500 |
| 2023/12/06 | 708 | 711 | 706 | 708 | 3,200 |
| 2023/12/05 | 708 | 713 | 707 | 710 | 3,700 |
| 2023/12/04 | 704 | 709 | 704 | 707 | 4,500 |
| 2023/12/01 | 706 | 709 | 705 | 707 | 1,400 |
| 2023/11/30 | 703 | 708 | 702 | 707 | 3,100 |
| 2023/11/29 | 700 | 708 | 699 | 700 | 11,200 |
| 2023/11/28 | 712 | 712 | 700 | 707 | 14,900 |
| 2023/11/27 | 720 | 722 | 710 | 713 | 11,800 |
| 2023/11/24 | 720 | 722 | 720 | 720 | 4,000 |
| 2023/11/22 | 720 | 722 | 720 | 720 | 500 |
| 2023/11/21 | 722 | 722 | 720 | 722 | 6,500 |
| 2023/11/20 | 720 | 727 | 720 | 722 | 7,500 |
| 2023/11/17 | 716 | 718 | 716 | 717 | 1,300 |
| 2023/11/16 | 710 | 716 | 710 | 711 | 3,500 |
| 2023/11/15 | 711 | 712 | 710 | 710 | 2,300 |
| 2023/11/14 | 717 | 717 | 713 | 713 | 600 |
| 2023/11/13 | 716 | 717 | 715 | 715 | 1,000 |
| 2023/11/10 | 728 | 728 | 713 | 714 | 3,800 |
| 2023/11/09 | 714 | 733 | 710 | 715 | 13,500 |
| 2023/11/08 | 717 | 719 | 712 | 712 | 5,600 |
| 2023/11/07 | 715 | 717 | 713 | 717 | 1,100 |
| 2023/11/06 | 712 | 717 | 712 | 715 | 1,700 |
| 2023/11/02 | 717 | 717 | 710 | 712 | 2,500 |
| 2023/11/01 | 713 | 716 | 712 | 716 | 2,100 |
| 2023/10/31 | 715 | 717 | 715 | 717 | 400 |
| 2023/10/30 | 715 | 718 | 715 | 717 | 500 |
| 2023/10/27 | 716 | 721 | 715 | 721 | 3,000 |
| 2023/10/26 | 715 | 717 | 715 | 717 | 800 |
| 2023/10/25 | 717 | 719 | 717 | 718 | 400 |
| 2023/10/24 | 716 | 719 | 715 | 715 | 2,500 |
| 2023/10/23 | 720 | 720 | 716 | 717 | 1,400 |
| 2023/10/20 | 720 | 720 | 710 | 710 | 2,600 |
| 2023/10/19 | 718 | 720 | 718 | 720 | 1,600 |
| 2023/10/18 | 718 | 718 | 715 | 718 | 3,500 |
| 2023/10/17 | 716 | 719 | 715 | 717 | 1,800 |
| 2023/10/16 | 716 | 716 | 715 | 716 | 3,200 |
| 2023/10/13 | 720 | 721 | 715 | 715 | 1,000 |
| 2023/10/12 | 719 | 719 | 717 | 717 | 400 |
| 2023/10/11 | 715 | 721 | 715 | 716 | 900 |
| 2023/10/10 | 716 | 718 | 713 | 715 | 2,500 |
| 2023/10/06 | 718 | 718 | 703 | 710 | 5,600 |
| 2023/10/05 | 718 | 718 | 711 | 718 | 1,300 |
| 2023/10/04 | 717 | 717 | 688 | 710 | 12,400 |
| 2023/10/03 | 724 | 731 | 718 | 718 | 4,900 |
| 2023/10/02 | 742 | 742 | 723 | 735 | 4,800 |
| 2023/09/29 | 738 | 746 | 732 | 742 | 1,600 |
| 2023/09/28 | 743 | 745 | 735 | 737 | 1,200 |
| 2023/09/27 | 752 | 752 | 746 | 746 | 2,300 |
| 2023/09/26 | 750 | 753 | 750 | 753 | 800 |
| 2023/09/25 | 747 | 755 | 747 | 751 | 500 |
| 2023/09/22 | 752 | 752 | 744 | 744 | 1,400 |
| 2023/09/21 | 755 | 755 | 743 | 752 | 3,800 |
| 2023/09/20 | 750 | 755 | 749 | 755 | 3,600 |
| 2023/09/19 | 739 | 750 | 739 | 749 | 2,200 |
| 2023/09/15 | 739 | 750 | 737 | 750 | 11,300 |
| 2023/09/14 | 740 | 743 | 734 | 740 | 8,100 |
| 2023/09/13 | 740 | 740 | 735 | 740 | 4,000 |
| 2023/09/12 | 742 | 742 | 734 | 736 | 9,000 |
| 2023/09/11 | 744 | 744 | 736 | 740 | 4,700 |
| 2023/09/08 | 740 | 743 | 733 | 742 | 6,300 |
| 2023/09/07 | 729 | 740 | 729 | 740 | 8,000 |
| 2023/09/06 | 727 | 730 | 727 | 728 | 3,600 |
| 2023/09/05 | 725 | 729 | 725 | 727 | 3,100 |
| 2023/09/04 | 724 | 726 | 723 | 725 | 4,300 |
| 2023/09/01 | 723 | 724 | 717 | 724 | 3,400 |
| 2023/08/31 | 718 | 723 | 717 | 723 | 3,400 |
| 2023/08/30 | 720 | 722 | 718 | 718 | 1,800 |
| 2023/08/29 | 720 | 721 | 717 | 717 | 1,800 |
| 2023/08/28 | 716 | 718 | 716 | 717 | 1,700 |
| 2023/08/25 | 716 | 720 | 715 | 715 | 7,900 |
| 2023/08/24 | 718 | 719 | 718 | 719 | 1,700 |
| 2023/08/23 | 719 | 719 | 717 | 718 | 1,500 |
| 2023/08/22 | 715 | 716 | 715 | 716 | 1,000 |
| 2023/08/21 | 715 | 717 | 715 | 715 | 21,500 |
| 2023/08/18 | 717 | 717 | 715 | 715 | 6,800 |
| 2023/08/17 | 716 | 720 | 715 | 716 | 9,800 |
| 2023/08/16 | 713 | 715 | 710 | 710 | 2,200 |
| 2023/08/15 | 714 | 714 | 707 | 712 | 6,800 |
| 2023/08/14 | 711 | 716 | 705 | 710 | 7,800 |
| 2023/08/10 | 720 | 720 | 710 | 711 | 11,700 |
| 2023/08/09 | 738 | 765 | 720 | 720 | 22,700 |
| 2023/08/08 | 729 | 731 | 729 | 731 | 1,800 |
| 2023/08/07 | 725 | 732 | 720 | 729 | 3,100 |
| 2023/08/04 | 732 | 738 | 727 | 727 | 5,100 |
| 2023/08/03 | 736 | 740 | 732 | 732 | 6,300 |
| 2023/08/02 | 730 | 733 | 730 | 732 | 1,300 |
| 2023/08/01 | 732 | 734 | 732 | 732 | 5,200 |
| 2023/07/31 | 732 | 736 | 731 | 735 | 1,900 |
| 2023/07/28 | 735 | 735 | 732 | 732 | 900 |
| 2023/07/27 | 734 | 740 | 734 | 737 | 1,900 |
| 2023/07/26 | 738 | 741 | 732 | 741 | 5,100 |
| 2023/07/25 | 740 | 740 | 731 | 738 | 20,500 |
| 2023/07/24 | 727 | 730 | 727 | 730 | 5,500 |
| 2023/07/21 | 723 | 725 | 722 | 725 | 1,500 |
| 2023/07/20 | 720 | 725 | 720 | 725 | 4,000 |
| 2023/07/19 | 726 | 728 | 720 | 720 | 8,600 |
| 2023/07/18 | 724 | 724 | 722 | 723 | 800 |
| 2023/07/14 | 720 | 727 | 720 | 727 | 9,100 |
| 2023/07/13 | 720 | 721 | 718 | 720 | 2,200 |
| 2023/07/12 | 717 | 720 | 717 | 720 | 2,100 |
| 2023/07/11 | 720 | 720 | 716 | 719 | 1,800 |
| 2023/07/10 | 715 | 720 | 715 | 720 | 5,800 |
| 2023/07/07 | 719 | 719 | 716 | 717 | 6,700 |
| 2023/07/06 | 718 | 720 | 717 | 719 | 3,500 |
| 2023/07/05 | 719 | 721 | 717 | 717 | 7,000 |
| 2023/07/04 | 718 | 720 | 718 | 719 | 2,200 |