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 |
|---|---|---|---|---|---|
| 2024/10/04 | 745 | 746 | 740 | 746 | 1,700 |
| 2024/10/03 | 744 | 745 | 725 | 745 | 2,200 |
| 2024/10/02 | 750 | 750 | 737 | 740 | 2,000 |
| 2024/10/01 | 736 | 740 | 735 | 739 | 3,400 |
| 2024/09/30 | 730 | 752 | 719 | 736 | 13,100 |
| 2024/09/27 | 759 | 759 | 749 | 750 | 2,300 |
| 2024/09/26 | 760 | 760 | 753 | 753 | 4,200 |
| 2024/09/25 | 757 | 761 | 756 | 757 | 3,800 |
| 2024/09/24 | 753 | 764 | 753 | 755 | 4,400 |
| 2024/09/20 | 761 | 765 | 755 | 757 | 2,700 |
| 2024/09/19 | 761 | 761 | 750 | 760 | 1,700 |
| 2024/09/18 | 747 | 753 | 747 | 748 | 1,300 |
| 2024/09/17 | 763 | 766 | 746 | 746 | 6,500 |
| 2024/09/13 | 760 | 761 | 751 | 751 | 2,900 |
| 2024/09/12 | 751 | 764 | 751 | 764 | 1,200 |
| 2024/09/11 | 755 | 756 | 745 | 749 | 3,900 |
| 2024/09/10 | 758 | 768 | 753 | 753 | 2,300 |
| 2024/09/09 | 752 | 760 | 741 | 755 | 7,100 |
| 2024/09/06 | 776 | 776 | 757 | 760 | 10,400 |
| 2024/09/05 | 766 | 776 | 766 | 770 | 6,400 |
| 2024/09/04 | 785 | 786 | 767 | 770 | 7,600 |
| 2024/09/03 | 792 | 792 | 780 | 790 | 5,400 |
| 2024/09/02 | 785 | 798 | 783 | 792 | 11,700 |
| 2024/08/30 | 780 | 797 | 751 | 782 | 17,600 |
| 2024/08/29 | 774 | 787 | 774 | 778 | 4,200 |
| 2024/08/28 | 781 | 781 | 768 | 774 | 12,800 |
| 2024/08/27 | 778 | 784 | 778 | 784 | 7,800 |
| 2024/08/26 | 775 | 779 | 761 | 775 | 19,300 |
| 2024/08/23 | 752 | 758 | 749 | 756 | 4,900 |
| 2024/08/22 | 755 | 755 | 751 | 753 | 4,000 |
| 2024/08/21 | 750 | 764 | 750 | 755 | 4,900 |
| 2024/08/20 | 775 | 775 | 764 | 765 | 7,000 |
| 2024/08/19 | 746 | 779 | 746 | 776 | 14,300 |
| 2024/08/16 | 731 | 746 | 730 | 744 | 6,700 |
| 2024/08/15 | 726 | 731 | 720 | 725 | 15,800 |
| 2024/08/14 | 728 | 731 | 722 | 725 | 8,500 |
| 2024/08/13 | 722 | 730 | 720 | 720 | 10,600 |
| 2024/08/09 | 721 | 730 | 710 | 722 | 4,500 |
| 2024/08/08 | 720 | 752 | 705 | 706 | 39,000 |
| 2024/08/07 | 716 | 730 | 700 | 728 | 35,800 |
| 2024/08/06 | 693 | 720 | 688 | 715 | 32,400 |
| 2024/08/05 | 753 | 769 | 673 | 673 | 22,300 |
| 2024/08/02 | 840 | 840 | 800 | 801 | 9,500 |
| 2024/08/01 | 864 | 864 | 842 | 859 | 6,900 |
| 2024/07/31 | 866 | 866 | 860 | 865 | 3,300 |
| 2024/07/30 | 874 | 874 | 860 | 864 | 1,400 |
| 2024/07/29 | 860 | 866 | 857 | 859 | 7,100 |
| 2024/07/26 | 856 | 870 | 856 | 863 | 3,200 |
| 2024/07/25 | 861 | 872 | 861 | 863 | 7,800 |
| 2024/07/24 | 886 | 888 | 871 | 881 | 6,600 |
| 2024/07/23 | 891 | 894 | 889 | 891 | 21,000 |
| 2024/07/22 | 897 | 897 | 891 | 891 | 800 |
| 2024/07/19 | 895 | 899 | 893 | 897 | 7,700 |
| 2024/07/18 | 890 | 897 | 884 | 897 | 11,500 |
| 2024/07/17 | 900 | 900 | 891 | 898 | 4,800 |
| 2024/07/16 | 905 | 906 | 895 | 899 | 5,500 |
| 2024/07/12 | 905 | 908 | 900 | 906 | 4,000 |
| 2024/07/11 | 910 | 910 | 907 | 907 | 9,300 |
| 2024/07/10 | 914 | 914 | 907 | 907 | 4,800 |
| 2024/07/09 | 899 | 914 | 885 | 914 | 16,300 |
| 2024/07/08 | 894 | 900 | 867 | 892 | 14,100 |
| 2024/07/05 | 897 | 897 | 889 | 892 | 3,300 |
| 2024/07/04 | 889 | 897 | 889 | 897 | 3,100 |
| 2024/07/03 | 902 | 907 | 867 | 890 | 7,700 |
| 2024/07/02 | 915 | 915 | 900 | 902 | 5,100 |
| 2024/07/01 | 913 | 919 | 912 | 912 | 3,300 |
| 2024/06/28 | 926 | 929 | 911 | 911 | 4,300 |
| 2024/06/27 | 910 | 932 | 905 | 927 | 6,400 |
| 2024/06/26 | 916 | 920 | 911 | 919 | 14,700 |
| 2024/06/25 | 905 | 910 | 898 | 903 | 14,000 |
| 2024/06/24 | 888 | 900 | 888 | 895 | 16,700 |
| 2024/06/21 | 861 | 878 | 861 | 878 | 8,200 |
| 2024/06/20 | 871 | 871 | 841 | 861 | 14,700 |
| 2024/06/19 | 870 | 880 | 865 | 879 | 12,400 |
| 2024/06/18 | 867 | 871 | 860 | 861 | 6,000 |
| 2024/06/17 | 877 | 877 | 860 | 864 | 7,100 |
| 2024/06/14 | 872 | 872 | 839 | 864 | 13,800 |
| 2024/06/13 | 875 | 875 | 848 | 857 | 10,800 |
| 2024/06/12 | 863 | 865 | 853 | 865 | 9,200 |
| 2024/06/11 | 860 | 864 | 850 | 863 | 19,500 |
| 2024/06/10 | 849 | 851 | 842 | 850 | 12,000 |
| 2024/06/07 | 827 | 844 | 827 | 840 | 9,800 |
| 2024/06/06 | 827 | 830 | 825 | 827 | 6,000 |
| 2024/06/05 | 827 | 829 | 821 | 826 | 8,700 |
| 2024/06/04 | 815 | 825 | 812 | 825 | 4,200 |
| 2024/06/03 | 810 | 819 | 810 | 815 | 11,400 |
| 2024/05/31 | 808 | 808 | 802 | 803 | 1,100 |
| 2024/05/30 | 806 | 808 | 802 | 808 | 4,400 |
| 2024/05/29 | 805 | 809 | 803 | 809 | 4,100 |
| 2024/05/28 | 812 | 812 | 796 | 807 | 6,200 |
| 2024/05/27 | 810 | 810 | 801 | 801 | 2,900 |
| 2024/05/24 | 814 | 814 | 804 | 812 | 1,700 |
| 2024/05/23 | 819 | 819 | 809 | 817 | 3,600 |
| 2024/05/22 | 816 | 818 | 809 | 809 | 5,400 |
| 2024/05/21 | 802 | 816 | 802 | 808 | 8,900 |
| 2024/05/20 | 809 | 811 | 798 | 811 | 5,000 |
| 2024/05/17 | 787 | 809 | 785 | 806 | 5,500 |
| 2024/05/16 | 809 | 809 | 781 | 790 | 6,000 |
| 2024/05/15 | 818 | 818 | 786 | 797 | 18,000 |
| 2024/05/14 | 836 | 836 | 818 | 825 | 5,500 |
| 2024/05/13 | 840 | 844 | 810 | 841 | 30,100 |
| 2024/05/10 | 786 | 840 | 786 | 830 | 99,800 |
| 2024/05/09 | 780 | 795 | 778 | 795 | 8,500 |
| 2024/05/08 | 788 | 788 | 778 | 781 | 15,200 |
| 2024/05/07 | 771 | 788 | 762 | 788 | 36,800 |
| 2024/05/02 | 725 | 878 | 725 | 760 | 225,800 |
| 2024/05/01 | 730 | 733 | 730 | 733 | 600 |
| 2024/04/30 | 730 | 730 | 728 | 730 | 500 |
| 2024/04/26 | 733 | 736 | 726 | 733 | 700 |
| 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 |