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 |
---|---|---|---|---|---|
2021/12/30 | 630 | 633 | 625 | 627 | 9,200 |
2021/12/29 | 629 | 635 | 628 | 628 | 7,300 |
2021/12/28 | 638 | 638 | 628 | 629 | 11,900 |
2021/12/27 | 631 | 635 | 624 | 628 | 14,500 |
2021/12/24 | 647 | 647 | 627 | 631 | 16,300 |
2021/12/23 | 631 | 648 | 625 | 636 | 16,000 |
2021/12/22 | 637 | 637 | 622 | 622 | 10,800 |
2021/12/21 | 628 | 637 | 623 | 637 | 5,500 |
2021/12/20 | 628 | 638 | 628 | 628 | 5,800 |
2021/12/17 | 631 | 631 | 621 | 628 | 13,700 |
2021/12/16 | 631 | 636 | 630 | 635 | 4,100 |
2021/12/15 | 622 | 630 | 622 | 629 | 5,400 |
2021/12/14 | 630 | 630 | 620 | 625 | 18,900 |
2021/12/13 | 639 | 639 | 629 | 630 | 6,500 |
2021/12/10 | 633 | 635 | 633 | 633 | 2,900 |
2021/12/09 | 638 | 638 | 635 | 638 | 3,500 |
2021/12/08 | 640 | 643 | 633 | 639 | 5,700 |
2021/12/07 | 637 | 640 | 630 | 634 | 17,900 |
2021/12/06 | 633 | 641 | 620 | 622 | 8,200 |
2021/12/03 | 627 | 636 | 610 | 633 | 9,800 |
2021/12/02 | 643 | 643 | 620 | 627 | 13,100 |
2021/12/01 | 663 | 664 | 650 | 653 | 7,200 |
2021/11/30 | 678 | 678 | 663 | 663 | 7,000 |
2021/11/29 | 676 | 683 | 668 | 668 | 8,400 |
2021/11/26 | 687 | 687 | 675 | 683 | 9,400 |
2021/11/25 | 687 | 689 | 675 | 689 | 7,800 |
2021/11/24 | 677 | 686 | 673 | 682 | 13,800 |
2021/11/22 | 671 | 676 | 671 | 673 | 2,100 |
2021/11/19 | 678 | 678 | 670 | 677 | 4,600 |
2021/11/18 | 676 | 676 | 671 | 676 | 3,100 |
2021/11/17 | 683 | 683 | 674 | 676 | 4,900 |
2021/11/16 | 681 | 681 | 674 | 674 | 2,000 |
2021/11/15 | 677 | 685 | 669 | 674 | 10,900 |
2021/11/12 | 673 | 673 | 653 | 667 | 7,100 |
2021/11/11 | 670 | 675 | 667 | 670 | 6,900 |
2021/11/10 | 679 | 679 | 673 | 673 | 1,800 |
2021/11/09 | 679 | 679 | 673 | 676 | 4,400 |
2021/11/08 | 685 | 686 | 666 | 676 | 12,000 |
2021/11/05 | 683 | 683 | 674 | 677 | 16,200 |
2021/11/04 | 682 | 684 | 680 | 681 | 4,000 |
2021/11/02 | 679 | 680 | 677 | 677 | 800 |
2021/11/01 | 688 | 688 | 674 | 678 | 3,200 |
2021/10/29 | 684 | 687 | 674 | 679 | 7,900 |
2021/10/28 | 690 | 690 | 675 | 683 | 10,900 |
2021/10/27 | 676 | 684 | 671 | 682 | 8,000 |
2021/10/26 | 679 | 684 | 676 | 682 | 5,800 |
2021/10/25 | 693 | 693 | 675 | 680 | 14,900 |
2021/10/22 | 685 | 690 | 685 | 688 | 3,700 |
2021/10/21 | 694 | 694 | 685 | 687 | 5,900 |
2021/10/20 | 694 | 695 | 689 | 695 | 3,600 |
2021/10/19 | 692 | 698 | 688 | 689 | 7,700 |
2021/10/18 | 679 | 694 | 676 | 687 | 15,100 |
2021/10/15 | 674 | 675 | 671 | 674 | 1,400 |
2021/10/14 | 668 | 669 | 667 | 668 | 1,000 |
2021/10/13 | 672 | 673 | 667 | 668 | 3,800 |
2021/10/12 | 677 | 677 | 670 | 670 | 3,700 |
2021/10/11 | 688 | 688 | 677 | 679 | 2,400 |
2021/10/08 | 671 | 684 | 671 | 679 | 6,400 |
2021/10/07 | 664 | 671 | 661 | 671 | 24,400 |
2021/10/06 | 664 | 670 | 661 | 664 | 5,200 |
2021/10/05 | 662 | 667 | 650 | 661 | 15,700 |
2021/10/04 | 687 | 690 | 658 | 669 | 14,300 |
2021/10/01 | 685 | 685 | 667 | 673 | 14,500 |
2021/09/30 | 679 | 684 | 679 | 684 | 7,800 |
2021/09/29 | 670 | 678 | 660 | 676 | 10,600 |
2021/09/28 | 666 | 680 | 665 | 680 | 14,200 |
2021/09/27 | 659 | 665 | 655 | 664 | 6,800 |
2021/09/24 | 646 | 652 | 640 | 652 | 12,200 |
2021/09/22 | 645 | 645 | 637 | 639 | 6,200 |
2021/09/21 | 644 | 647 | 639 | 644 | 12,000 |
2021/09/17 | 644 | 650 | 641 | 649 | 11,600 |
2021/09/16 | 646 | 652 | 644 | 644 | 7,200 |
2021/09/15 | 640 | 648 | 640 | 643 | 8,800 |
2021/09/14 | 651 | 652 | 643 | 648 | 8,600 |
2021/09/13 | 648 | 654 | 648 | 648 | 4,400 |
2021/09/10 | 653 | 658 | 641 | 648 | 21,100 |
2021/09/09 | 658 | 663 | 650 | 658 | 17,200 |
2021/09/08 | 642 | 654 | 638 | 652 | 13,200 |
2021/09/07 | 627 | 640 | 623 | 640 | 14,000 |
2021/09/06 | 631 | 640 | 622 | 628 | 13,900 |
2021/09/03 | 616 | 626 | 616 | 621 | 2,700 |
2021/09/02 | 627 | 628 | 612 | 616 | 16,100 |
2021/09/01 | 634 | 644 | 631 | 632 | 5,800 |
2021/08/31 | 633 | 633 | 631 | 632 | 1,600 |
2021/08/30 | 631 | 636 | 630 | 630 | 3,300 |
2021/08/27 | 634 | 640 | 631 | 631 | 3,200 |
2021/08/26 | 629 | 636 | 627 | 633 | 6,500 |
2021/08/25 | 629 | 629 | 621 | 621 | 73,200 |
2021/08/24 | 620 | 626 | 618 | 626 | 75,400 |
2021/08/23 | 608 | 616 | 607 | 616 | 3,500 |
2021/08/20 | 617 | 619 | 606 | 608 | 12,300 |
2021/08/19 | 622 | 625 | 613 | 617 | 4,700 |
2021/08/18 | 617 | 622 | 608 | 622 | 10,700 |
2021/08/17 | 618 | 625 | 618 | 619 | 2,100 |
2021/08/16 | 627 | 627 | 615 | 615 | 13,000 |
2021/08/13 | 628 | 628 | 617 | 621 | 8,400 |
2021/08/12 | 621 | 629 | 615 | 623 | 16,400 |
2021/08/11 | 614 | 620 | 608 | 612 | 8,200 |
2021/08/10 | 606 | 609 | 603 | 605 | 5,500 |
2021/08/06 | 603 | 607 | 603 | 604 | 4,700 |
2021/08/05 | 603 | 610 | 602 | 603 | 9,400 |
2021/08/04 | 603 | 607 | 601 | 601 | 11,900 |
2021/08/03 | 604 | 616 | 604 | 605 | 8,100 |
2021/08/02 | 618 | 627 | 605 | 605 | 28,200 |
2021/07/30 | 631 | 633 | 618 | 628 | 33,700 |
2021/07/29 | 638 | 648 | 633 | 633 | 39,500 |
2021/07/28 | 661 | 675 | 660 | 660 | 38,300 |
2021/07/27 | 670 | 675 | 660 | 660 | 30,300 |
2021/07/26 | 681 | 712 | 669 | 674 | 108,600 |
2021/07/21 | 684 | 684 | 678 | 681 | 7,500 |
2021/07/20 | 678 | 683 | 678 | 678 | 6,700 |
2021/07/19 | 686 | 686 | 677 | 678 | 5,500 |
2021/07/16 | 681 | 687 | 675 | 681 | 13,400 |
2021/07/15 | 684 | 686 | 682 | 682 | 2,700 |
2021/07/14 | 681 | 684 | 680 | 684 | 4,200 |
2021/07/13 | 678 | 683 | 678 | 683 | 4,000 |
2021/07/12 | 680 | 690 | 677 | 678 | 17,100 |
2021/07/09 | 675 | 690 | 675 | 680 | 14,300 |
2021/07/08 | 691 | 695 | 680 | 685 | 16,600 |
2021/07/07 | 704 | 704 | 692 | 692 | 3,500 |
2021/07/06 | 706 | 706 | 695 | 696 | 6,900 |
2021/07/05 | 706 | 706 | 702 | 706 | 3,900 |
2021/07/02 | 696 | 705 | 694 | 702 | 6,700 |
2021/07/01 | 700 | 700 | 690 | 690 | 3,500 |
2021/06/30 | 684 | 700 | 682 | 700 | 11,200 |
2021/06/29 | 680 | 683 | 676 | 682 | 6,400 |
2021/06/28 | 675 | 678 | 668 | 674 | 5,800 |
2021/06/25 | 682 | 682 | 670 | 675 | 5,900 |
2021/06/24 | 695 | 695 | 670 | 670 | 8,700 |
2021/06/23 | 687 | 697 | 687 | 691 | 2,800 |
2021/06/22 | 681 | 698 | 675 | 695 | 10,300 |
2021/06/21 | 692 | 692 | 669 | 675 | 15,400 |
2021/06/18 | 703 | 703 | 690 | 690 | 18,200 |
2021/06/17 | 710 | 710 | 703 | 707 | 4,500 |
2021/06/16 | 701 | 710 | 701 | 704 | 5,900 |
2021/06/15 | 695 | 712 | 695 | 702 | 6,200 |
2021/06/14 | 720 | 720 | 679 | 695 | 37,000 |
2021/06/11 | 723 | 724 | 720 | 720 | 7,800 |
2021/06/10 | 718 | 722 | 717 | 718 | 14,400 |
2021/06/09 | 689 | 720 | 689 | 714 | 40,400 |
2021/06/08 | 691 | 700 | 689 | 689 | 13,600 |
2021/06/07 | 675 | 688 | 671 | 688 | 11,700 |
2021/06/04 | 682 | 682 | 665 | 668 | 13,600 |
2021/06/03 | 680 | 684 | 665 | 682 | 12,300 |
2021/06/02 | 675 | 686 | 674 | 678 | 5,200 |
2021/06/01 | 667 | 674 | 658 | 674 | 14,400 |
2021/05/31 | 661 | 669 | 656 | 669 | 20,200 |
2021/05/28 | 679 | 693 | 674 | 675 | 19,700 |
2021/05/27 | 675 | 698 | 673 | 683 | 37,900 |
2021/05/26 | 660 | 675 | 654 | 670 | 23,900 |
2021/05/25 | 651 | 660 | 638 | 658 | 20,000 |
2021/05/24 | 654 | 659 | 640 | 644 | 20,700 |
2021/05/21 | 654 | 658 | 646 | 652 | 6,500 |
2021/05/20 | 651 | 656 | 647 | 656 | 6,100 |
2021/05/19 | 650 | 655 | 644 | 646 | 12,000 |
2021/05/18 | 640 | 655 | 636 | 655 | 20,800 |
2021/05/17 | 640 | 640 | 630 | 630 | 8,100 |
2021/05/14 | 626 | 639 | 623 | 632 | 9,800 |
2021/05/13 | 623 | 634 | 622 | 626 | 11,700 |
2021/05/12 | 635 | 635 | 620 | 624 | 19,200 |
2021/05/11 | 652 | 655 | 638 | 642 | 17,200 |
2021/05/10 | 647 | 655 | 637 | 652 | 37,100 |
2021/05/07 | 650 | 658 | 631 | 631 | 46,700 |
2021/05/06 | 634 | 645 | 629 | 642 | 20,300 |
2021/04/30 | 625 | 629 | 622 | 625 | 15,300 |
2021/04/28 | 633 | 633 | 610 | 619 | 18,900 |
2021/04/27 | 607 | 635 | 604 | 633 | 32,200 |
2021/04/26 | 607 | 610 | 607 | 607 | 6,000 |
2021/04/23 | 612 | 612 | 603 | 603 | 9,600 |
2021/04/22 | 603 | 608 | 599 | 605 | 14,700 |
2021/04/21 | 605 | 606 | 598 | 600 | 29,600 |
2021/04/20 | 615 | 616 | 605 | 606 | 30,500 |
2021/04/19 | 608 | 621 | 603 | 605 | 22,700 |
2021/04/16 | 602 | 607 | 599 | 603 | 23,900 |
2021/04/15 | 600 | 602 | 599 | 599 | 28,200 |
2021/04/14 | 601 | 602 | 598 | 598 | 9,300 |
2021/04/13 | 602 | 602 | 600 | 600 | 5,100 |
2021/04/12 | 597 | 602 | 597 | 598 | 13,500 |
2021/04/09 | 596 | 600 | 596 | 596 | 5,300 |
2021/04/08 | 602 | 602 | 595 | 595 | 14,800 |
2021/04/07 | 600 | 604 | 600 | 601 | 2,200 |
2021/04/06 | 605 | 607 | 599 | 600 | 8,100 |
2021/04/05 | 604 | 605 | 599 | 604 | 5,900 |
2021/04/02 | 596 | 602 | 594 | 596 | 31,400 |
2021/04/01 | 599 | 600 | 595 | 595 | 9,400 |
2021/03/31 | 599 | 599 | 590 | 596 | 23,100 |
2021/03/30 | 595 | 606 | 592 | 592 | 23,700 |
2021/03/29 | 608 | 608 | 598 | 602 | 21,600 |
2021/03/26 | 605 | 605 | 599 | 605 | 10,700 |
2021/03/25 | 598 | 603 | 595 | 600 | 8,700 |
2021/03/24 | 602 | 603 | 588 | 595 | 46,800 |
2021/03/23 | 608 | 608 | 596 | 598 | 44,900 |
2021/03/22 | 612 | 615 | 600 | 609 | 33,500 |
2021/03/19 | 608 | 612 | 605 | 606 | 18,200 |
2021/03/18 | 612 | 614 | 600 | 601 | 16,800 |
2021/03/17 | 610 | 612 | 602 | 612 | 12,100 |
2021/03/16 | 598 | 617 | 598 | 610 | 26,600 |
2021/03/15 | 595 | 608 | 592 | 597 | 36,900 |
2021/03/12 | 594 | 594 | 585 | 592 | 19,300 |
2021/03/11 | 592 | 598 | 582 | 588 | 37,800 |
2021/03/10 | 590 | 594 | 582 | 582 | 26,800 |
2021/03/09 | 583 | 591 | 583 | 590 | 7,500 |
2021/03/08 | 589 | 589 | 581 | 583 | 25,500 |
2021/03/05 | 594 | 594 | 582 | 587 | 14,300 |
2021/03/04 | 595 | 596 | 586 | 594 | 18,400 |
2021/03/03 | 599 | 600 | 594 | 595 | 6,100 |
2021/03/02 | 609 | 609 | 590 | 597 | 29,700 |
2021/03/01 | 608 | 610 | 602 | 605 | 12,900 |
2021/02/26 | 607 | 607 | 596 | 601 | 26,100 |
2021/02/25 | 598 | 608 | 595 | 608 | 37,500 |
2021/02/24 | 586 | 600 | 586 | 596 | 35,000 |
2021/02/22 | 580 | 592 | 580 | 586 | 28,800 |
2021/02/19 | 579 | 584 | 576 | 580 | 27,900 |
2021/02/18 | 580 | 585 | 577 | 581 | 19,500 |
2021/02/17 | 581 | 586 | 575 | 577 | 42,900 |
2021/02/16 | 590 | 590 | 577 | 579 | 48,200 |
2021/02/15 | 599 | 599 | 580 | 589 | 50,200 |
2021/02/12 | 594 | 596 | 587 | 590 | 33,400 |
2021/02/10 | 594 | 595 | 585 | 593 | 23,600 |
2021/02/09 | 585 | 596 | 582 | 594 | 61,300 |
2021/02/08 | 584 | 590 | 573 | 585 | 63,900 |
2021/02/05 | 582 | 585 | 574 | 584 | 50,600 |
2021/02/04 | 586 | 589 | 572 | 575 | 33,700 |
2021/02/03 | 588 | 593 | 580 | 591 | 25,900 |
2021/02/02 | 581 | 589 | 577 | 588 | 29,500 |
2021/02/01 | 582 | 582 | 575 | 578 | 19,200 |
2021/01/29 | 579 | 582 | 569 | 582 | 55,300 |
2021/01/28 | 571 | 580 | 569 | 575 | 20,300 |
2021/01/27 | 579 | 579 | 570 | 571 | 39,600 |
2021/01/26 | 585 | 589 | 575 | 576 | 27,600 |
2021/01/25 | 587 | 590 | 572 | 583 | 35,200 |
2021/01/22 | 573 | 587 | 571 | 587 | 45,800 |
2021/01/21 | 578 | 580 | 570 | 570 | 67,200 |
2021/01/20 | 577 | 585 | 575 | 575 | 20,600 |
2021/01/19 | 588 | 591 | 573 | 574 | 87,800 |
2021/01/18 | 590 | 591 | 586 | 588 | 21,100 |
2021/01/15 | 587 | 596 | 587 | 592 | 23,100 |
2021/01/14 | 599 | 599 | 587 | 590 | 40,400 |
2021/01/13 | 604 | 611 | 596 | 598 | 20,200 |
2021/01/12 | 595 | 625 | 595 | 606 | 52,000 |
2021/01/08 | 589 | 597 | 570 | 590 | 133,400 |
2021/01/07 | 595 | 598 | 590 | 595 | 48,000 |
2021/01/06 | 604 | 604 | 592 | 597 | 55,400 |
2021/01/05 | 604 | 615 | 595 | 605 | 55,200 |
2021/01/04 | 625 | 625 | 597 | 604 | 89,200 |