日本スキー場開発(6040)の株価時系列情報
日本スキー場開発(6040)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 551 | 558 | 549 | 558 | 77,000 |
| 2025/08/14 | 545 | 552 | 540 | 552 | 88,100 |
| 2025/08/13 | 547 | 549 | 535 | 545 | 128,200 |
| 2025/08/12 | 556 | 556 | 542 | 548 | 127,000 |
| 2025/08/08 | 559 | 560 | 547 | 556 | 148,700 |
| 2025/08/07 | 537 | 563 | 537 | 563 | 221,800 |
| 2025/08/06 | 533 | 545 | 533 | 540 | 108,000 |
| 2025/08/05 | 526 | 548 | 523 | 540 | 190,100 |
| 2025/08/04 | 505 | 527 | 502 | 522 | 188,100 |
| 2025/08/01 | 501 | 521 | 500 | 511 | 172,600 |
| 2025/07/31 | 504 | 510 | 500 | 510 | 119,000 |
| 2025/07/30 | 483 | 506 | 480 | 500 | 439,900 |
| 2025/07/29 | 513 | 515 | 502 | 502 | 366,300 |
| 2025/07/28 | 522 | 523 | 512 | 513 | 264,800 |
| 2025/07/25 | 522 | 524 | 511 | 522 | 261,000 |
| 2025/07/24 | 525 | 528 | 519 | 523 | 162,200 |
| 2025/07/23 | 533 | 534 | 516 | 519 | 373,300 |
| 2025/07/22 | 530 | 543 | 529 | 534 | 167,600 |
| 2025/07/18 | 536 | 544 | 522 | 524 | 146,200 |
| 2025/07/17 | 529 | 544 | 528 | 534 | 149,000 |
| 2025/07/16 | 528 | 535 | 525 | 530 | 111,400 |
| 2025/07/15 | 555 | 555 | 526 | 531 | 248,900 |
| 2025/07/14 | 555 | 560 | 540 | 550 | 202,900 |
| 2025/07/11 | 545 | 551 | 542 | 550 | 119,000 |
| 2025/07/10 | 548 | 550 | 537 | 540 | 155,400 |
| 2025/07/09 | 534 | 546 | 529 | 543 | 125,000 |
| 2025/07/08 | 528 | 538 | 522 | 530 | 129,700 |
| 2025/07/07 | 540 | 540 | 522 | 534 | 141,100 |
| 2025/07/04 | 540 | 548 | 525 | 530 | 148,300 |
| 2025/07/03 | 533 | 537 | 517 | 530 | 160,900 |
| 2025/07/02 | 514 | 528 | 509 | 523 | 166,200 |
| 2025/07/01 | 518 | 519 | 510 | 514 | 57,400 |
| 2025/06/30 | 520 | 520 | 511 | 511 | 68,400 |
| 2025/06/27 | 517 | 527 | 512 | 515 | 183,300 |
| 2025/06/26 | 508 | 519 | 506 | 512 | 116,700 |
| 2025/06/25 | 501 | 505 | 494 | 502 | 83,800 |
| 2025/06/24 | 499 | 499 | 493 | 494 | 53,900 |
| 2025/06/23 | 497 | 502 | 489 | 499 | 75,200 |
| 2025/06/20 | 499 | 502 | 488 | 497 | 142,600 |
| 2025/06/19 | 498 | 504 | 492 | 495 | 94,200 |
| 2025/06/18 | 486 | 497 | 483 | 492 | 95,800 |
| 2025/06/17 | 488 | 490 | 481 | 482 | 66,000 |
| 2025/06/16 | 490 | 493 | 481 | 491 | 112,400 |
| 2025/06/13 | 505 | 508 | 481 | 485 | 163,900 |
| 2025/06/12 | 500 | 500 | 486 | 489 | 91,200 |
| 2025/06/11 | 498 | 500 | 488 | 496 | 130,500 |
| 2025/06/10 | 491 | 496 | 478 | 495 | 175,800 |
| 2025/06/09 | 476 | 492 | 470 | 491 | 594,700 |
| 2025/06/06 | 477 | 479 | 461 | 468 | 168,700 |
| 2025/06/05 | 471 | 475 | 470 | 471 | 71,200 |
| 2025/06/04 | 467 | 477 | 463 | 473 | 68,300 |
| 2025/06/03 | 475 | 479 | 461 | 464 | 112,300 |
| 2025/06/02 | 478 | 482 | 470 | 476 | 109,900 |
| 2025/05/30 | 460 | 473 | 459 | 472 | 98,700 |
| 2025/05/29 | 456 | 464 | 455 | 460 | 41,800 |
| 2025/05/28 | 460 | 467 | 457 | 457 | 78,200 |
| 2025/05/27 | 458 | 462 | 453 | 460 | 41,800 |
| 2025/05/26 | 451 | 454 | 450 | 454 | 42,800 |
| 2025/05/23 | 443 | 453 | 442 | 447 | 56,700 |
| 2025/05/22 | 437 | 445 | 431 | 443 | 66,600 |
| 2025/05/21 | 457 | 462 | 430 | 432 | 202,300 |
| 2025/05/20 | 468 | 468 | 454 | 455 | 112,200 |
| 2025/05/19 | 450 | 473 | 442 | 468 | 1,004,200 |
| 2025/05/16 | 440 | 448 | 437 | 446 | 77,200 |
| 2025/05/15 | 435 | 444 | 434 | 444 | 58,700 |
| 2025/05/14 | 437 | 438 | 431 | 436 | 31,700 |
| 2025/05/13 | 432 | 444 | 428 | 436 | 268,200 |
| 2025/05/12 | 425 | 446 | 421 | 430 | 298,300 |
| 2025/05/09 | 445 | 445 | 424 | 425 | 41,800 |
| 2025/05/08 | 430 | 446 | 415 | 430 | 601,500 |
| 2025/05/07 | 425 | 428 | 420 | 426 | 72,000 |
| 2025/05/02 | 419 | 419 | 412 | 418 | 29,400 |
| 2025/05/01 | 425 | 427 | 414 | 419 | 140,100 |
| 2025/04/30 | 417 | 426 | 415 | 426 | 83,600 |
| 2025/04/28 | 413 | 415 | 409 | 409 | 55,500 |
| 2025/04/25 | 414 | 414 | 406 | 410 | 24,200 |
| 2025/04/24 | 415 | 415 | 406 | 407 | 41,100 |
| 2025/04/23 | 415 | 416 | 408 | 412 | 32,000 |
| 2025/04/22 | 411 | 414 | 407 | 410 | 30,700 |
| 2025/04/21 | 418 | 418 | 411 | 414 | 62,100 |
| 2025/04/18 | 413 | 421 | 409 | 421 | 75,200 |
| 2025/04/17 | 409 | 414 | 407 | 413 | 52,300 |
| 2025/04/16 | 410 | 410 | 401 | 409 | 42,300 |
| 2025/04/15 | 401 | 412 | 401 | 407 | 47,800 |
| 2025/04/14 | 405 | 410 | 399 | 402 | 94,800 |
| 2025/04/11 | 395 | 410 | 388 | 406 | 106,000 |
| 2025/04/10 | 402 | 408 | 395 | 407 | 217,900 |
| 2025/04/09 | 380 | 387 | 371 | 381 | 119,200 |
| 2025/04/08 | 361 | 390 | 361 | 385 | 211,100 |
| 2025/04/07 | 355 | 366 | 348 | 353 | 363,000 |
| 2025/04/04 | 378 | 385 | 363 | 378 | 220,300 |
| 2025/04/03 | 380 | 397 | 378 | 386 | 173,600 |
| 2025/04/02 | 404 | 405 | 386 | 396 | 182,600 |
| 2025/04/01 | 433 | 441 | 402 | 402 | 189,000 |
| 2025/03/31 | 413 | 429 | 409 | 427 | 172,300 |
| 2025/03/28 | 424 | 430 | 410 | 413 | 158,400 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 1,276 | 1,308 | 1,271 | 1,277 | 59,900 |
| 2025/03/26 | 1,315 | 1,319 | 1,284 | 1,284 | 87,900 |
| 2025/03/25 | 1,359 | 1,371 | 1,308 | 1,317 | 73,300 |
| 2025/03/24 | 1,360 | 1,380 | 1,348 | 1,359 | 75,900 |
| 2025/03/21 | 1,336 | 1,377 | 1,335 | 1,352 | 64,900 |
| 2025/03/19 | 1,307 | 1,360 | 1,307 | 1,340 | 77,100 |
| 2025/03/18 | 1,304 | 1,345 | 1,295 | 1,310 | 132,700 |
| 2025/03/17 | 1,310 | 1,311 | 1,284 | 1,287 | 90,700 |
| 2025/03/14 | 1,252 | 1,310 | 1,249 | 1,286 | 86,500 |
| 2025/03/13 | 1,295 | 1,310 | 1,256 | 1,256 | 88,700 |
| 2025/03/12 | 1,245 | 1,286 | 1,220 | 1,282 | 109,700 |
| 2025/03/11 | 1,180 | 1,254 | 1,180 | 1,254 | 172,000 |
| 2025/03/10 | 1,319 | 1,335 | 1,179 | 1,226 | 600,900 |
| 2025/03/07 | 1,290 | 1,315 | 1,263 | 1,289 | 130,200 |
| 2025/03/06 | 1,335 | 1,341 | 1,294 | 1,315 | 74,400 |
| 2025/03/05 | 1,347 | 1,350 | 1,301 | 1,320 | 71,500 |
| 2025/03/04 | 1,348 | 1,362 | 1,312 | 1,348 | 44,800 |
| 2025/03/03 | 1,366 | 1,397 | 1,354 | 1,354 | 67,400 |
| 2025/02/28 | 1,406 | 1,416 | 1,322 | 1,355 | 127,800 |
| 2025/02/27 | 1,374 | 1,443 | 1,370 | 1,432 | 119,400 |
| 2025/02/26 | 1,391 | 1,400 | 1,359 | 1,384 | 60,900 |
| 2025/02/25 | 1,348 | 1,400 | 1,339 | 1,397 | 162,500 |
| 2025/02/21 | 1,312 | 1,388 | 1,300 | 1,360 | 103,700 |
| 2025/02/20 | 1,325 | 1,346 | 1,307 | 1,308 | 58,200 |
| 2025/02/19 | 1,318 | 1,318 | 1,292 | 1,295 | 19,500 |
| 2025/02/18 | 1,280 | 1,349 | 1,280 | 1,318 | 61,800 |
| 2025/02/17 | 1,255 | 1,316 | 1,240 | 1,305 | 79,600 |
| 2025/02/14 | 1,267 | 1,267 | 1,232 | 1,235 | 45,900 |
| 2025/02/13 | 1,271 | 1,271 | 1,239 | 1,260 | 51,800 |
| 2025/02/12 | 1,325 | 1,325 | 1,250 | 1,269 | 129,100 |
| 2025/02/10 | 1,315 | 1,360 | 1,293 | 1,355 | 98,000 |
| 2025/02/07 | 1,298 | 1,350 | 1,285 | 1,329 | 68,000 |
| 2025/02/06 | 1,285 | 1,320 | 1,268 | 1,298 | 48,000 |
| 2025/02/05 | 1,285 | 1,315 | 1,275 | 1,285 | 25,100 |
| 2025/02/04 | 1,285 | 1,313 | 1,280 | 1,290 | 29,700 |
| 2025/02/03 | 1,296 | 1,325 | 1,277 | 1,280 | 89,800 |
| 2025/01/31 | 1,326 | 1,350 | 1,307 | 1,315 | 92,000 |
| 2025/01/30 | 1,270 | 1,317 | 1,252 | 1,315 | 106,300 |
| 2025/01/29 | 1,210 | 1,276 | 1,210 | 1,274 | 112,900 |
| 2025/01/28 | 1,203 | 1,213 | 1,185 | 1,203 | 67,300 |
| 2025/01/27 | 1,150 | 1,183 | 1,143 | 1,177 | 47,900 |
| 2025/01/24 | 1,104 | 1,144 | 1,102 | 1,142 | 38,700 |
| 2025/01/23 | 1,136 | 1,136 | 1,103 | 1,105 | 41,400 |
| 2025/01/22 | 1,165 | 1,181 | 1,102 | 1,120 | 95,400 |
| 2025/01/21 | 1,182 | 1,185 | 1,157 | 1,168 | 39,700 |
| 2025/01/20 | 1,184 | 1,198 | 1,162 | 1,170 | 41,700 |
| 2025/01/17 | 1,223 | 1,230 | 1,169 | 1,177 | 65,100 |
| 2025/01/16 | 1,228 | 1,271 | 1,221 | 1,239 | 52,700 |
| 2025/01/15 | 1,268 | 1,268 | 1,202 | 1,224 | 66,900 |
| 2025/01/14 | 1,287 | 1,287 | 1,220 | 1,258 | 131,300 |
| 2025/01/10 | 1,220 | 1,313 | 1,220 | 1,301 | 232,600 |
| 2025/01/09 | 1,235 | 1,235 | 1,195 | 1,199 | 33,900 |
| 2025/01/08 | 1,244 | 1,259 | 1,222 | 1,239 | 62,600 |
| 2025/01/07 | 1,210 | 1,264 | 1,197 | 1,245 | 52,900 |
| 2025/01/06 | 1,236 | 1,245 | 1,210 | 1,210 | 42,400 |
| 2024/12/30 | 1,188 | 1,239 | 1,181 | 1,236 | 69,300 |
| 2024/12/27 | 1,203 | 1,211 | 1,192 | 1,193 | 47,100 |
| 2024/12/26 | 1,165 | 1,225 | 1,165 | 1,203 | 137,300 |
| 2024/12/25 | 1,168 | 1,168 | 1,152 | 1,165 | 30,300 |
| 2024/12/24 | 1,164 | 1,180 | 1,146 | 1,154 | 35,300 |
| 2024/12/23 | 1,199 | 1,209 | 1,157 | 1,164 | 45,000 |
| 2024/12/20 | 1,199 | 1,213 | 1,155 | 1,156 | 87,200 |
| 2024/12/19 | 1,113 | 1,218 | 1,105 | 1,188 | 189,700 |
| 2024/12/18 | 1,095 | 1,126 | 1,090 | 1,125 | 71,500 |
| 2024/12/17 | 1,095 | 1,095 | 1,071 | 1,088 | 82,200 |
| 2024/12/16 | 1,037 | 1,090 | 1,036 | 1,084 | 133,700 |
| 2024/12/13 | 1,030 | 1,030 | 1,020 | 1,022 | 19,100 |
| 2024/12/12 | 1,019 | 1,033 | 1,019 | 1,030 | 19,900 |
| 2024/12/11 | 1,038 | 1,038 | 1,016 | 1,016 | 23,600 |
| 2024/12/10 | 1,045 | 1,045 | 1,022 | 1,031 | 24,800 |
| 2024/12/09 | 1,031 | 1,049 | 1,017 | 1,027 | 53,200 |
| 2024/12/06 | 1,051 | 1,054 | 1,025 | 1,034 | 69,400 |
| 2024/12/05 | 1,054 | 1,059 | 1,042 | 1,054 | 33,000 |
| 2024/12/04 | 1,049 | 1,054 | 1,037 | 1,040 | 44,600 |
| 2024/12/03 | 1,050 | 1,060 | 1,035 | 1,049 | 73,800 |
| 2024/12/02 | 1,016 | 1,047 | 1,016 | 1,030 | 39,900 |
| 2024/11/29 | 1,019 | 1,028 | 1,000 | 1,000 | 49,700 |
| 2024/11/28 | 995 | 1,000 | 986 | 988 | 12,900 |
| 2024/11/27 | 1,007 | 1,010 | 996 | 997 | 12,800 |
| 2024/11/26 | 1,019 | 1,019 | 1,005 | 1,007 | 11,900 |
| 2024/11/25 | 1,007 | 1,020 | 997 | 1,019 | 19,000 |
| 2024/11/22 | 990 | 1,008 | 990 | 1,007 | 6,000 |
| 2024/11/21 | 999 | 999 | 992 | 995 | 7,700 |
| 2024/11/20 | 1,003 | 1,010 | 999 | 999 | 14,200 |
| 2024/11/19 | 1,002 | 1,013 | 1,000 | 1,008 | 8,200 |
| 2024/11/18 | 1,011 | 1,012 | 999 | 1,004 | 14,400 |
| 2024/11/15 | 1,014 | 1,014 | 1,001 | 1,011 | 8,900 |
| 2024/11/14 | 996 | 1,018 | 996 | 1,010 | 17,500 |
| 2024/11/13 | 997 | 1,000 | 989 | 1,000 | 13,500 |
| 2024/11/12 | 993 | 995 | 986 | 995 | 13,900 |
| 2024/11/11 | 974 | 985 | 973 | 985 | 9,500 |
| 2024/11/08 | 970 | 976 | 970 | 976 | 2,600 |
| 2024/11/07 | 971 | 980 | 956 | 966 | 8,200 |
| 2024/11/06 | 965 | 975 | 951 | 960 | 8,600 |
| 2024/11/05 | 961 | 970 | 951 | 960 | 10,100 |
| 2024/11/01 | 956 | 968 | 955 | 960 | 5,900 |
| 2024/10/31 | 976 | 976 | 960 | 961 | 8,100 |
| 2024/10/30 | 980 | 980 | 969 | 977 | 17,800 |
| 2024/10/29 | 961 | 976 | 955 | 976 | 12,300 |
| 2024/10/28 | 949 | 965 | 941 | 956 | 4,400 |
| 2024/10/25 | 969 | 969 | 948 | 949 | 9,800 |
| 2024/10/24 | 950 | 957 | 946 | 948 | 11,900 |
| 2024/10/23 | 951 | 967 | 950 | 950 | 15,600 |
| 2024/10/22 | 963 | 975 | 954 | 963 | 16,700 |