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 |
---|---|---|---|---|---|
2024/03/28 | 1,059 | 1,079 | 1,051 | 1,070 | 78,200 |
2024/03/27 | 1,040 | 1,063 | 1,040 | 1,053 | 66,900 |
2024/03/26 | 1,043 | 1,049 | 1,022 | 1,048 | 39,000 |
2024/03/25 | 1,051 | 1,075 | 1,044 | 1,044 | 63,700 |
2024/03/22 | 1,046 | 1,055 | 1,020 | 1,047 | 84,200 |
2024/03/21 | 1,025 | 1,027 | 1,011 | 1,021 | 47,600 |
2024/03/19 | 989 | 1,030 | 983 | 1,021 | 72,400 |
2024/03/18 | 999 | 1,010 | 985 | 991 | 65,800 |
2024/03/15 | 997 | 1,004 | 982 | 988 | 33,900 |
2024/03/14 | 1,004 | 1,020 | 992 | 1,011 | 58,700 |
2024/03/13 | 1,021 | 1,021 | 980 | 998 | 67,200 |
2024/03/12 | 991 | 1,031 | 978 | 1,028 | 85,200 |
2024/03/11 | 958 | 1,016 | 956 | 1,000 | 288,000 |
2024/03/08 | 1,035 | 1,037 | 993 | 1,003 | 168,700 |
2024/03/07 | 1,044 | 1,050 | 1,019 | 1,035 | 87,900 |
2024/03/06 | 1,011 | 1,040 | 1,002 | 1,033 | 70,200 |
2024/03/05 | 992 | 1,012 | 980 | 1,012 | 62,500 |
2024/03/04 | 1,005 | 1,030 | 992 | 1,004 | 89,700 |
2024/03/01 | 1,001 | 1,022 | 975 | 990 | 109,500 |
2024/02/29 | 961 | 990 | 946 | 985 | 74,100 |
2024/02/28 | 974 | 987 | 952 | 969 | 75,600 |
2024/02/27 | 946 | 964 | 937 | 959 | 42,700 |
2024/02/26 | 955 | 955 | 938 | 938 | 40,000 |
2024/02/22 | 927 | 938 | 912 | 936 | 45,200 |
2024/02/21 | 925 | 942 | 914 | 927 | 49,300 |
2024/02/20 | 946 | 950 | 924 | 925 | 25,900 |
2024/02/19 | 936 | 953 | 929 | 945 | 29,400 |
2024/02/16 | 917 | 945 | 917 | 936 | 32,100 |
2024/02/15 | 978 | 978 | 913 | 914 | 94,200 |
2024/02/14 | 989 | 989 | 959 | 963 | 78,600 |
2024/02/13 | 966 | 1,020 | 958 | 987 | 176,000 |
2024/02/09 | 905 | 953 | 898 | 944 | 141,300 |
2024/02/08 | 902 | 902 | 886 | 893 | 31,400 |
2024/02/07 | 907 | 910 | 900 | 902 | 18,000 |
2024/02/06 | 901 | 906 | 893 | 900 | 24,300 |
2024/02/05 | 895 | 909 | 893 | 909 | 30,100 |
2024/02/02 | 884 | 897 | 881 | 896 | 20,900 |
2024/02/01 | 887 | 890 | 875 | 884 | 29,300 |
2024/01/31 | 890 | 892 | 880 | 892 | 16,900 |
2024/01/30 | 895 | 897 | 880 | 887 | 17,800 |
2024/01/29 | 888 | 897 | 888 | 894 | 29,300 |
2024/01/26 | 897 | 899 | 885 | 890 | 27,300 |
2024/01/25 | 894 | 903 | 885 | 897 | 29,600 |
2024/01/24 | 892 | 895 | 881 | 889 | 23,300 |
2024/01/23 | 903 | 906 | 883 | 892 | 47,300 |
2024/01/22 | 877 | 903 | 872 | 902 | 50,500 |
2024/01/19 | 890 | 898 | 870 | 877 | 76,800 |
2024/01/18 | 920 | 920 | 888 | 889 | 95,200 |
2024/01/17 | 909 | 918 | 898 | 913 | 95,700 |
2024/01/16 | 920 | 925 | 907 | 910 | 56,800 |
2024/01/15 | 939 | 947 | 918 | 923 | 75,300 |
2024/01/12 | 963 | 963 | 927 | 943 | 93,500 |
2024/01/11 | 957 | 980 | 944 | 978 | 77,700 |
2024/01/10 | 931 | 956 | 928 | 950 | 59,800 |
2024/01/09 | 930 | 933 | 923 | 925 | 27,000 |
2024/01/05 | 937 | 951 | 915 | 924 | 50,400 |
2024/01/04 | 938 | 941 | 919 | 935 | 20,800 |
2023/12/29 | 936 | 938 | 929 | 938 | 15,000 |
2023/12/28 | 925 | 936 | 918 | 936 | 16,400 |
2023/12/27 | 911 | 942 | 907 | 927 | 84,700 |
2023/12/26 | 948 | 951 | 913 | 922 | 80,800 |
2023/12/25 | 975 | 979 | 940 | 943 | 120,200 |
2023/12/22 | 973 | 1,008 | 972 | 998 | 65,700 |
2023/12/21 | 973 | 982 | 962 | 982 | 25,700 |
2023/12/20 | 1,002 | 1,002 | 973 | 974 | 38,300 |
2023/12/19 | 956 | 1,000 | 949 | 1,000 | 70,900 |
2023/12/18 | 964 | 964 | 939 | 955 | 29,000 |
2023/12/15 | 960 | 967 | 947 | 964 | 28,600 |
2023/12/14 | 976 | 986 | 936 | 953 | 45,300 |
2023/12/13 | 938 | 1,000 | 938 | 977 | 78,700 |
2023/12/12 | 960 | 960 | 927 | 938 | 66,400 |
2023/12/11 | 935 | 975 | 935 | 968 | 91,700 |
2023/12/08 | 980 | 985 | 955 | 975 | 86,900 |
2023/12/07 | 1,023 | 1,027 | 996 | 999 | 55,800 |
2023/12/06 | 1,027 | 1,033 | 1,020 | 1,033 | 36,500 |
2023/12/05 | 1,035 | 1,046 | 1,014 | 1,014 | 36,300 |
2023/12/04 | 1,041 | 1,053 | 1,030 | 1,047 | 43,500 |
2023/12/01 | 1,070 | 1,070 | 1,036 | 1,047 | 48,800 |
2023/11/30 | 1,029 | 1,072 | 1,028 | 1,068 | 76,300 |
2023/11/29 | 1,033 | 1,040 | 1,018 | 1,020 | 35,000 |
2023/11/28 | 1,063 | 1,071 | 1,001 | 1,025 | 111,400 |
2023/11/27 | 1,080 | 1,106 | 1,070 | 1,075 | 96,400 |
2023/11/24 | 1,025 | 1,064 | 1,021 | 1,055 | 104,500 |
2023/11/22 | 1,008 | 1,015 | 997 | 1,013 | 18,200 |
2023/11/21 | 1,001 | 1,006 | 996 | 1,005 | 23,800 |
2023/11/20 | 1,005 | 1,019 | 1,004 | 1,005 | 34,700 |
2023/11/17 | 984 | 999 | 984 | 999 | 15,300 |
2023/11/16 | 1,003 | 1,005 | 978 | 984 | 37,600 |
2023/11/15 | 1,021 | 1,025 | 1,002 | 1,004 | 48,100 |
2023/11/14 | 1,004 | 1,024 | 1,000 | 1,009 | 43,900 |
2023/11/13 | 999 | 1,004 | 983 | 992 | 39,800 |
2023/11/10 | 977 | 997 | 957 | 993 | 36,400 |
2023/11/09 | 968 | 978 | 950 | 978 | 23,100 |
2023/11/08 | 965 | 989 | 965 | 970 | 30,600 |
2023/11/07 | 980 | 980 | 958 | 965 | 22,200 |
2023/11/06 | 968 | 988 | 962 | 978 | 36,500 |
2023/11/02 | 938 | 950 | 936 | 946 | 19,600 |
2023/11/01 | 964 | 964 | 927 | 932 | 21,500 |
2023/10/31 | 923 | 945 | 913 | 945 | 26,400 |
2023/10/30 | 930 | 943 | 926 | 927 | 16,900 |
2023/10/27 | 927 | 941 | 920 | 934 | 22,300 |
2023/10/26 | 942 | 957 | 920 | 926 | 38,600 |
2023/10/25 | 964 | 967 | 944 | 944 | 24,400 |
2023/10/24 | 945 | 954 | 905 | 954 | 59,600 |
2023/10/23 | 965 | 965 | 930 | 933 | 65,900 |
2023/10/20 | 965 | 976 | 948 | 968 | 40,000 |
2023/10/19 | 969 | 974 | 955 | 964 | 30,800 |
2023/10/18 | 945 | 970 | 939 | 970 | 49,500 |
2023/10/17 | 938 | 946 | 919 | 934 | 39,800 |
2023/10/16 | 950 | 950 | 915 | 923 | 97,500 |
2023/10/13 | 1,000 | 1,000 | 959 | 959 | 119,200 |
2023/10/12 | 1,006 | 1,013 | 981 | 1,007 | 93,400 |
2023/10/11 | 1,025 | 1,030 | 1,005 | 1,006 | 30,300 |
2023/10/10 | 1,029 | 1,033 | 1,010 | 1,021 | 32,900 |
2023/10/06 | 1,032 | 1,033 | 1,002 | 1,016 | 76,500 |
2023/10/05 | 1,012 | 1,032 | 1,010 | 1,032 | 99,400 |
2023/10/04 | 1,015 | 1,025 | 1,000 | 1,001 | 62,500 |
2023/10/03 | 1,058 | 1,060 | 1,028 | 1,030 | 73,800 |
2023/10/02 | 1,130 | 1,132 | 1,068 | 1,075 | 115,100 |
2023/09/29 | 1,160 | 1,186 | 1,125 | 1,138 | 56,100 |
2023/09/28 | 1,146 | 1,171 | 1,141 | 1,155 | 64,000 |
2023/09/27 | 1,153 | 1,161 | 1,132 | 1,148 | 36,300 |
2023/09/26 | 1,184 | 1,200 | 1,171 | 1,171 | 30,100 |
2023/09/25 | 1,168 | 1,198 | 1,162 | 1,195 | 56,000 |
2023/09/22 | 1,121 | 1,155 | 1,114 | 1,154 | 68,500 |
2023/09/21 | 1,123 | 1,145 | 1,109 | 1,129 | 65,300 |
2023/09/20 | 1,141 | 1,161 | 1,105 | 1,123 | 55,900 |
2023/09/19 | 1,149 | 1,152 | 1,118 | 1,138 | 103,900 |
2023/09/15 | 1,185 | 1,193 | 1,150 | 1,156 | 72,700 |
2023/09/14 | 1,200 | 1,216 | 1,167 | 1,175 | 127,900 |
2023/09/13 | 1,220 | 1,246 | 1,186 | 1,204 | 121,100 |
2023/09/12 | 1,180 | 1,276 | 1,180 | 1,229 | 386,800 |
2023/09/11 | 1,130 | 1,202 | 1,118 | 1,181 | 785,300 |
2023/09/08 | 1,108 | 1,122 | 1,060 | 1,070 | 171,400 |
2023/09/07 | 1,095 | 1,135 | 1,090 | 1,123 | 97,900 |
2023/09/06 | 1,098 | 1,106 | 1,077 | 1,090 | 67,500 |
2023/09/05 | 1,102 | 1,122 | 1,088 | 1,097 | 61,200 |
2023/09/04 | 1,088 | 1,139 | 1,085 | 1,111 | 132,100 |
2023/09/01 | 1,068 | 1,084 | 1,054 | 1,083 | 75,700 |
2023/08/31 | 1,049 | 1,091 | 1,049 | 1,073 | 110,800 |
2023/08/30 | 1,062 | 1,066 | 1,038 | 1,053 | 86,500 |
2023/08/29 | 1,080 | 1,088 | 1,058 | 1,072 | 120,700 |
2023/08/28 | 1,130 | 1,155 | 1,076 | 1,084 | 396,300 |
2023/08/25 | 1,040 | 1,059 | 1,032 | 1,050 | 46,100 |
2023/08/24 | 1,061 | 1,062 | 1,039 | 1,050 | 47,000 |
2023/08/23 | 1,060 | 1,080 | 1,053 | 1,074 | 27,300 |
2023/08/22 | 1,047 | 1,084 | 1,040 | 1,060 | 52,100 |
2023/08/21 | 1,020 | 1,063 | 1,000 | 1,047 | 77,600 |
2023/08/18 | 1,126 | 1,126 | 1,034 | 1,036 | 215,400 |
2023/08/17 | 1,121 | 1,182 | 1,100 | 1,152 | 212,300 |
2023/08/16 | 1,075 | 1,137 | 1,050 | 1,121 | 183,100 |
2023/08/15 | 1,028 | 1,100 | 1,017 | 1,093 | 198,500 |
2023/08/14 | 1,022 | 1,023 | 1,002 | 1,022 | 50,400 |
2023/08/10 | 987 | 1,023 | 979 | 1,023 | 74,700 |
2023/08/09 | 974 | 994 | 967 | 987 | 19,100 |
2023/08/08 | 979 | 988 | 969 | 974 | 16,500 |
2023/08/07 | 961 | 981 | 958 | 977 | 11,600 |
2023/08/04 | 973 | 977 | 956 | 961 | 37,200 |
2023/08/03 | 975 | 986 | 970 | 973 | 19,700 |
2023/08/02 | 980 | 989 | 971 | 975 | 30,100 |
2023/08/01 | 991 | 997 | 980 | 981 | 26,600 |
2023/07/31 | 992 | 1,000 | 982 | 991 | 33,700 |
2023/07/28 | 977 | 999 | 963 | 990 | 109,300 |
2023/07/27 | 1,000 | 1,009 | 995 | 1,007 | 70,700 |
2023/07/26 | 1,005 | 1,009 | 996 | 996 | 53,100 |
2023/07/25 | 1,005 | 1,008 | 999 | 1,004 | 45,900 |
2023/07/24 | 1,022 | 1,022 | 1,005 | 1,006 | 36,000 |
2023/07/21 | 1,005 | 1,017 | 999 | 1,012 | 32,000 |
2023/07/20 | 1,006 | 1,017 | 1,004 | 1,004 | 42,700 |
2023/07/19 | 990 | 1,005 | 990 | 1,004 | 45,400 |
2023/07/18 | 995 | 996 | 987 | 988 | 19,000 |
2023/07/14 | 993 | 1,000 | 988 | 990 | 27,600 |
2023/07/13 | 989 | 998 | 982 | 993 | 12,400 |
2023/07/12 | 999 | 999 | 982 | 985 | 34,300 |
2023/07/11 | 1,002 | 1,006 | 995 | 996 | 29,300 |
2023/07/10 | 988 | 1,007 | 987 | 994 | 60,000 |
2023/07/07 | 975 | 989 | 967 | 985 | 35,000 |
2023/07/06 | 962 | 974 | 960 | 967 | 26,500 |
2023/07/05 | 965 | 969 | 957 | 960 | 30,800 |
2023/07/04 | 960 | 968 | 957 | 964 | 18,800 |
2023/07/03 | 962 | 965 | 956 | 956 | 31,800 |
2023/06/30 | 960 | 962 | 952 | 956 | 35,300 |
2023/06/29 | 961 | 969 | 959 | 960 | 24,000 |
2023/06/28 | 957 | 964 | 952 | 961 | 32,900 |
2023/06/27 | 955 | 962 | 950 | 953 | 18,000 |
2023/06/26 | 960 | 964 | 950 | 955 | 31,600 |
2023/06/23 | 975 | 980 | 956 | 964 | 54,200 |
2023/06/22 | 975 | 986 | 969 | 971 | 36,400 |
2023/06/21 | 955 | 976 | 955 | 968 | 33,400 |
2023/06/20 | 963 | 970 | 956 | 959 | 32,500 |
2023/06/19 | 958 | 976 | 952 | 972 | 60,600 |
2023/06/16 | 952 | 954 | 932 | 953 | 62,300 |
2023/06/15 | 960 | 963 | 939 | 948 | 107,500 |
2023/06/14 | 991 | 991 | 960 | 961 | 97,100 |
2023/06/13 | 990 | 1,005 | 976 | 984 | 107,500 |
2023/06/12 | 1,005 | 1,014 | 950 | 985 | 323,000 |
2023/06/09 | 1,032 | 1,063 | 1,024 | 1,060 | 87,400 |
2023/06/08 | 1,052 | 1,064 | 1,021 | 1,031 | 49,100 |
2023/06/07 | 1,068 | 1,078 | 1,050 | 1,058 | 31,300 |
2023/06/06 | 1,032 | 1,062 | 1,026 | 1,055 | 46,500 |