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 |
|---|---|---|---|---|---|
| 2025/08/08 | 668 | 670 | 661 | 665 | 21,000 |
| 2025/08/07 | 676 | 725 | 662 | 667 | 171,100 |
| 2025/08/06 | 669 | 673 | 669 | 673 | 2,800 |
| 2025/08/05 | 668 | 670 | 666 | 667 | 6,300 |
| 2025/08/04 | 671 | 671 | 663 | 666 | 5,800 |
| 2025/08/01 | 671 | 673 | 671 | 671 | 4,500 |
| 2025/07/31 | 669 | 675 | 669 | 670 | 2,200 |
| 2025/07/30 | 672 | 672 | 668 | 668 | 1,500 |
| 2025/07/29 | 672 | 672 | 670 | 672 | 2,000 |
| 2025/07/28 | 669 | 672 | 669 | 672 | 1,200 |
| 2025/07/25 | 673 | 674 | 669 | 670 | 700 |
| 2025/07/24 | 676 | 676 | 668 | 673 | 18,800 |
| 2025/07/23 | 669 | 677 | 667 | 676 | 11,200 |
| 2025/07/22 | 662 | 666 | 662 | 666 | 1,200 |
| 2025/07/18 | 667 | 668 | 660 | 662 | 3,400 |
| 2025/07/17 | 666 | 667 | 660 | 665 | 3,300 |
| 2025/07/16 | 666 | 666 | 662 | 662 | 1,400 |
| 2025/07/15 | 661 | 667 | 660 | 666 | 2,500 |
| 2025/07/14 | 657 | 663 | 656 | 662 | 9,800 |
| 2025/07/11 | 668 | 668 | 651 | 661 | 11,800 |
| 2025/07/10 | 666 | 666 | 665 | 665 | 400 |
| 2025/07/09 | 667 | 667 | 666 | 666 | 400 |
| 2025/07/08 | 668 | 668 | 664 | 665 | 5,100 |
| 2025/07/07 | 668 | 670 | 667 | 670 | 1,900 |
| 2025/07/04 | 672 | 672 | 665 | 665 | 3,400 |
| 2025/07/03 | 671 | 672 | 659 | 671 | 5,500 |
| 2025/07/02 | 668 | 675 | 663 | 671 | 7,400 |
| 2025/07/01 | 668 | 669 | 662 | 664 | 2,500 |
| 2025/06/30 | 669 | 669 | 667 | 667 | 1,800 |
| 2025/06/27 | 666 | 669 | 666 | 667 | 600 |
| 2025/06/26 | 670 | 670 | 666 | 666 | 1,900 |
| 2025/06/25 | 673 | 673 | 670 | 672 | 1,100 |
| 2025/06/24 | 683 | 683 | 673 | 674 | 5,200 |
| 2025/06/23 | 667 | 673 | 667 | 673 | 9,600 |
| 2025/06/20 | 667 | 667 | 665 | 667 | 1,800 |
| 2025/06/19 | 662 | 665 | 662 | 664 | 1,100 |
| 2025/06/18 | 665 | 665 | 659 | 661 | 1,300 |
| 2025/06/17 | 662 | 669 | 662 | 665 | 1,600 |
| 2025/06/16 | 660 | 663 | 659 | 660 | 2,400 |
| 2025/06/13 | 669 | 669 | 660 | 663 | 4,400 |
| 2025/06/12 | 671 | 673 | 666 | 673 | 1,400 |
| 2025/06/11 | 671 | 671 | 667 | 670 | 1,000 |
| 2025/06/10 | 663 | 670 | 661 | 670 | 6,700 |
| 2025/06/09 | 662 | 665 | 660 | 663 | 9,700 |
| 2025/06/06 | 664 | 668 | 660 | 661 | 9,700 |
| 2025/06/05 | 663 | 664 | 660 | 664 | 4,000 |
| 2025/06/04 | 658 | 662 | 658 | 662 | 6,100 |
| 2025/06/03 | 660 | 662 | 656 | 657 | 1,600 |
| 2025/06/02 | 657 | 660 | 657 | 660 | 1,100 |
| 2025/05/30 | 659 | 660 | 654 | 658 | 5,700 |
| 2025/05/29 | 661 | 668 | 661 | 661 | 3,300 |
| 2025/05/28 | 657 | 660 | 657 | 660 | 900 |
| 2025/05/27 | 657 | 660 | 654 | 657 | 900 |
| 2025/05/26 | 659 | 662 | 652 | 660 | 2,300 |
| 2025/05/23 | 653 | 659 | 653 | 653 | 1,800 |
| 2025/05/22 | 655 | 659 | 653 | 653 | 5,200 |
| 2025/05/21 | 662 | 666 | 654 | 654 | 4,600 |
| 2025/05/20 | 671 | 671 | 660 | 662 | 3,800 |
| 2025/05/19 | 668 | 670 | 666 | 670 | 1,700 |
| 2025/05/16 | 668 | 670 | 667 | 667 | 1,300 |
| 2025/05/15 | 667 | 671 | 667 | 668 | 1,100 |
| 2025/05/14 | 676 | 676 | 665 | 667 | 2,900 |
| 2025/05/13 | 671 | 677 | 671 | 677 | 900 |
| 2025/05/12 | 673 | 677 | 670 | 670 | 1,300 |
| 2025/05/09 | 672 | 679 | 665 | 665 | 13,500 |
| 2025/05/08 | 657 | 664 | 657 | 664 | 8,300 |
| 2025/05/07 | 659 | 660 | 655 | 657 | 5,700 |
| 2025/05/02 | 656 | 657 | 653 | 657 | 1,400 |
| 2025/05/01 | 655 | 657 | 653 | 653 | 2,400 |
| 2025/04/30 | 657 | 658 | 656 | 656 | 3,100 |
| 2025/04/28 | 651 | 658 | 651 | 657 | 1,100 |
| 2025/04/25 | 659 | 659 | 651 | 651 | 5,300 |
| 2025/04/24 | 655 | 655 | 651 | 651 | 1,800 |
| 2025/04/23 | 649 | 651 | 649 | 650 | 1,000 |
| 2025/04/22 | 644 | 648 | 644 | 648 | 3,600 |
| 2025/04/21 | 646 | 648 | 644 | 644 | 3,400 |
| 2025/04/18 | 649 | 649 | 648 | 648 | 2,900 |
| 2025/04/17 | 648 | 652 | 647 | 648 | 3,300 |
| 2025/04/16 | 647 | 648 | 644 | 648 | 900 |
| 2025/04/15 | 646 | 650 | 646 | 647 | 2,000 |
| 2025/04/14 | 650 | 656 | 647 | 647 | 4,400 |
| 2025/04/11 | 656 | 656 | 637 | 647 | 3,300 |
| 2025/04/10 | 661 | 678 | 653 | 655 | 3,200 |
| 2025/04/09 | 658 | 659 | 641 | 641 | 5,000 |
| 2025/04/08 | 633 | 653 | 633 | 648 | 6,200 |
| 2025/04/07 | 640 | 640 | 624 | 629 | 11,900 |
| 2025/04/04 | 666 | 666 | 650 | 658 | 15,400 |
| 2025/04/03 | 675 | 675 | 674 | 674 | 3,200 |
| 2025/04/02 | 677 | 678 | 676 | 677 | 1,200 |
| 2025/04/01 | 682 | 682 | 676 | 676 | 700 |
| 2025/03/31 | 675 | 680 | 675 | 680 | 1,000 |
| 2025/03/28 | 670 | 684 | 670 | 682 | 5,200 |
| 2025/03/27 | 688 | 691 | 688 | 690 | 700 |
| 2025/03/26 | 690 | 693 | 688 | 691 | 2,300 |
| 2025/03/25 | 690 | 690 | 687 | 690 | 1,400 |
| 2025/03/24 | 689 | 692 | 689 | 690 | 6,000 |
| 2025/03/21 | 685 | 691 | 685 | 689 | 1,900 |
| 2025/03/19 | 684 | 686 | 682 | 686 | 2,100 |
| 2025/03/18 | 683 | 684 | 682 | 683 | 3,800 |
| 2025/03/17 | 685 | 686 | 683 | 683 | 1,900 |
| 2025/03/14 | 688 | 688 | 680 | 681 | 2,700 |
| 2025/03/13 | 690 | 690 | 683 | 684 | 1,500 |
| 2025/03/12 | 683 | 688 | 680 | 688 | 700 |
| 2025/03/11 | 687 | 689 | 683 | 688 | 900 |
| 2025/03/10 | 685 | 688 | 685 | 687 | 400 |
| 2025/03/07 | 691 | 692 | 675 | 682 | 13,200 |
| 2025/03/06 | 693 | 698 | 691 | 691 | 1,600 |
| 2025/03/05 | 688 | 691 | 686 | 691 | 2,800 |
| 2025/03/04 | 691 | 691 | 684 | 688 | 3,400 |
| 2025/03/03 | 694 | 694 | 691 | 691 | 600 |
| 2025/02/28 | 685 | 695 | 685 | 695 | 1,300 |
| 2025/02/27 | 686 | 690 | 685 | 685 | 1,600 |
| 2025/02/26 | 689 | 689 | 686 | 686 | 700 |
| 2025/02/25 | 686 | 689 | 686 | 687 | 600 |
| 2025/02/21 | 693 | 693 | 686 | 686 | 1,300 |
| 2025/02/20 | 690 | 692 | 690 | 692 | 700 |
| 2025/02/19 | 692 | 692 | 688 | 688 | 1,600 |
| 2025/02/18 | 690 | 692 | 687 | 692 | 1,400 |
| 2025/02/17 | 697 | 698 | 688 | 695 | 1,700 |
| 2025/02/14 | 686 | 697 | 683 | 697 | 2,200 |
| 2025/02/13 | 693 | 694 | 684 | 685 | 8,500 |
| 2025/02/12 | 700 | 702 | 684 | 692 | 6,100 |
| 2025/02/10 | 690 | 700 | 685 | 700 | 9,200 |
| 2025/02/07 | 680 | 686 | 679 | 686 | 7,700 |
| 2025/02/06 | 678 | 702 | 672 | 679 | 21,000 |
| 2025/02/05 | 675 | 681 | 674 | 676 | 4,700 |
| 2025/02/04 | 670 | 675 | 670 | 674 | 3,600 |
| 2025/02/03 | 667 | 674 | 666 | 670 | 3,400 |
| 2025/01/31 | 669 | 669 | 666 | 666 | 1,700 |
| 2025/01/30 | 670 | 671 | 666 | 666 | 2,400 |
| 2025/01/29 | 668 | 676 | 665 | 666 | 7,200 |
| 2025/01/28 | 667 | 672 | 666 | 668 | 1,000 |
| 2025/01/27 | 671 | 671 | 666 | 667 | 1,500 |
| 2025/01/24 | 667 | 669 | 665 | 667 | 1,600 |
| 2025/01/23 | 668 | 668 | 665 | 665 | 2,600 |
| 2025/01/22 | 667 | 668 | 665 | 666 | 3,700 |
| 2025/01/21 | 667 | 668 | 667 | 667 | 1,500 |
| 2025/01/20 | 669 | 670 | 665 | 668 | 1,700 |
| 2025/01/17 | 668 | 670 | 666 | 668 | 3,600 |
| 2025/01/16 | 670 | 670 | 667 | 668 | 1,500 |
| 2025/01/15 | 667 | 671 | 666 | 670 | 4,400 |
| 2025/01/14 | 666 | 668 | 665 | 667 | 2,400 |
| 2025/01/10 | 670 | 670 | 666 | 666 | 800 |
| 2025/01/09 | 668 | 670 | 667 | 670 | 1,600 |
| 2025/01/08 | 672 | 682 | 665 | 669 | 12,800 |
| 2025/01/07 | 671 | 672 | 666 | 672 | 2,600 |
| 2025/01/06 | 667 | 669 | 663 | 669 | 5,000 |
| 2024/12/30 | 661 | 670 | 661 | 668 | 6,400 |
| 2024/12/27 | 660 | 666 | 660 | 665 | 3,800 |
| 2024/12/26 | 661 | 666 | 660 | 660 | 20,100 |
| 2024/12/25 | 662 | 662 | 660 | 661 | 13,800 |
| 2024/12/24 | 662 | 668 | 661 | 663 | 19,900 |
| 2024/12/23 | 665 | 668 | 662 | 663 | 15,600 |
| 2024/12/20 | 670 | 671 | 666 | 666 | 24,600 |
| 2024/12/19 | 667 | 670 | 666 | 670 | 6,500 |
| 2024/12/18 | 668 | 669 | 666 | 669 | 5,700 |
| 2024/12/17 | 666 | 670 | 666 | 667 | 8,800 |
| 2024/12/16 | 667 | 669 | 666 | 669 | 6,500 |
| 2024/12/13 | 666 | 670 | 665 | 667 | 5,000 |
| 2024/12/12 | 670 | 672 | 666 | 671 | 9,000 |
| 2024/12/11 | 664 | 672 | 662 | 670 | 3,500 |
| 2024/12/10 | 662 | 666 | 662 | 665 | 11,000 |
| 2024/12/09 | 665 | 669 | 662 | 663 | 4,200 |
| 2024/12/06 | 669 | 669 | 661 | 667 | 12,800 |
| 2024/12/05 | 670 | 674 | 669 | 669 | 14,000 |
| 2024/12/04 | 678 | 678 | 668 | 672 | 10,200 |
| 2024/12/03 | 672 | 677 | 672 | 677 | 2,300 |
| 2024/12/02 | 672 | 673 | 671 | 671 | 4,300 |
| 2024/11/29 | 672 | 679 | 670 | 673 | 4,300 |
| 2024/11/28 | 673 | 675 | 666 | 669 | 15,400 |
| 2024/11/27 | 677 | 678 | 670 | 672 | 8,400 |
| 2024/11/26 | 676 | 683 | 676 | 677 | 4,400 |
| 2024/11/25 | 679 | 682 | 678 | 679 | 8,700 |
| 2024/11/22 | 679 | 686 | 676 | 680 | 7,200 |
| 2024/11/21 | 677 | 689 | 676 | 682 | 8,200 |
| 2024/11/20 | 682 | 682 | 680 | 680 | 7,400 |
| 2024/11/19 | 686 | 686 | 683 | 684 | 2,200 |
| 2024/11/18 | 692 | 692 | 685 | 685 | 2,900 |
| 2024/11/15 | 692 | 692 | 688 | 688 | 1,100 |
| 2024/11/14 | 695 | 698 | 684 | 685 | 6,600 |
| 2024/11/13 | 681 | 695 | 681 | 693 | 5,400 |
| 2024/11/12 | 690 | 693 | 684 | 685 | 9,900 |
| 2024/11/11 | 738 | 739 | 685 | 693 | 56,000 |
| 2024/11/08 | 725 | 730 | 725 | 729 | 3,800 |
| 2024/11/07 | 721 | 727 | 721 | 725 | 4,800 |
| 2024/11/06 | 729 | 729 | 721 | 724 | 5,000 |
| 2024/11/05 | 735 | 735 | 725 | 726 | 3,300 |
| 2024/11/01 | 723 | 728 | 722 | 728 | 3,300 |
| 2024/10/31 | 723 | 727 | 723 | 725 | 2,700 |
| 2024/10/30 | 730 | 732 | 720 | 723 | 6,200 |
| 2024/10/29 | 732 | 735 | 728 | 729 | 4,500 |
| 2024/10/28 | 730 | 731 | 725 | 729 | 1,700 |
| 2024/10/25 | 733 | 736 | 728 | 730 | 1,800 |
| 2024/10/24 | 730 | 742 | 730 | 736 | 2,600 |
| 2024/10/23 | 733 | 740 | 728 | 728 | 8,600 |
| 2024/10/22 | 741 | 745 | 736 | 736 | 1,000 |
| 2024/10/21 | 744 | 750 | 741 | 741 | 6,600 |
| 2024/10/18 | 750 | 751 | 745 | 745 | 7,300 |
| 2024/10/17 | 742 | 745 | 740 | 743 | 1,300 |
| 2024/10/16 | 743 | 746 | 738 | 745 | 2,700 |