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 |
---|---|---|---|---|---|
2022/12/30 | 894 | 951 | 882 | 937 | 91,100 |
2022/12/29 | 883 | 898 | 857 | 892 | 23,500 |
2022/12/28 | 872 | 881 | 863 | 881 | 12,900 |
2022/12/27 | 870 | 879 | 860 | 873 | 16,000 |
2022/12/26 | 894 | 894 | 866 | 875 | 14,100 |
2022/12/23 | 905 | 908 | 873 | 886 | 20,500 |
2022/12/22 | 891 | 910 | 884 | 905 | 17,400 |
2022/12/21 | 881 | 898 | 866 | 890 | 21,900 |
2022/12/20 | 914 | 915 | 850 | 872 | 72,000 |
2022/12/19 | 900 | 915 | 885 | 915 | 40,400 |
2022/12/16 | 896 | 896 | 871 | 892 | 17,200 |
2022/12/15 | 882 | 900 | 865 | 890 | 29,000 |
2022/12/14 | 881 | 884 | 871 | 882 | 13,500 |
2022/12/13 | 884 | 887 | 864 | 871 | 55,900 |
2022/12/12 | 846 | 915 | 842 | 903 | 119,000 |
2022/12/09 | 860 | 867 | 847 | 854 | 37,100 |
2022/12/08 | 861 | 861 | 846 | 856 | 7,900 |
2022/12/07 | 845 | 865 | 841 | 855 | 16,500 |
2022/12/06 | 848 | 855 | 840 | 846 | 12,000 |
2022/12/05 | 855 | 868 | 836 | 852 | 29,500 |
2022/12/02 | 876 | 876 | 850 | 855 | 27,800 |
2022/12/01 | 890 | 890 | 869 | 879 | 18,600 |
2022/11/30 | 870 | 892 | 863 | 883 | 34,000 |
2022/11/29 | 853 | 874 | 847 | 870 | 25,300 |
2022/11/28 | 855 | 857 | 847 | 854 | 18,100 |
2022/11/25 | 850 | 864 | 844 | 853 | 20,600 |
2022/11/24 | 851 | 856 | 841 | 849 | 17,500 |
2022/11/22 | 869 | 870 | 844 | 850 | 12,800 |
2022/11/21 | 858 | 871 | 858 | 866 | 14,100 |
2022/11/18 | 856 | 859 | 845 | 853 | 20,900 |
2022/11/17 | 829 | 855 | 827 | 850 | 32,000 |
2022/11/16 | 820 | 835 | 819 | 825 | 14,000 |
2022/11/15 | 809 | 820 | 807 | 820 | 11,200 |
2022/11/14 | 830 | 830 | 809 | 812 | 22,300 |
2022/11/11 | 850 | 850 | 807 | 830 | 22,200 |
2022/11/10 | 839 | 846 | 829 | 829 | 13,000 |
2022/11/09 | 850 | 865 | 837 | 839 | 27,100 |
2022/11/08 | 849 | 854 | 839 | 849 | 17,100 |
2022/11/07 | 847 | 853 | 828 | 849 | 24,100 |
2022/11/04 | 821 | 850 | 821 | 836 | 17,400 |
2022/11/02 | 850 | 851 | 825 | 825 | 33,800 |
2022/11/01 | 855 | 855 | 837 | 850 | 10,700 |
2022/10/31 | 852 | 856 | 846 | 851 | 7,600 |
2022/10/28 | 850 | 853 | 840 | 847 | 19,100 |
2022/10/27 | 851 | 864 | 850 | 857 | 8,700 |
2022/10/26 | 869 | 871 | 847 | 850 | 25,600 |
2022/10/25 | 855 | 881 | 835 | 869 | 21,900 |
2022/10/24 | 878 | 879 | 848 | 860 | 40,700 |
2022/10/21 | 903 | 906 | 865 | 876 | 40,600 |
2022/10/20 | 896 | 919 | 891 | 904 | 37,900 |
2022/10/19 | 894 | 895 | 875 | 895 | 20,900 |
2022/10/18 | 902 | 906 | 876 | 898 | 39,000 |
2022/10/17 | 841 | 910 | 840 | 910 | 87,400 |
2022/10/14 | 862 | 863 | 840 | 846 | 27,900 |
2022/10/13 | 851 | 870 | 841 | 848 | 22,100 |
2022/10/12 | 880 | 885 | 832 | 851 | 57,200 |
2022/10/11 | 833 | 879 | 833 | 877 | 99,100 |
2022/10/07 | 798 | 830 | 794 | 830 | 68,100 |
2022/10/06 | 779 | 800 | 774 | 795 | 30,000 |
2022/10/05 | 791 | 791 | 758 | 777 | 19,600 |
2022/10/04 | 780 | 798 | 761 | 778 | 20,200 |
2022/10/03 | 737 | 769 | 727 | 769 | 18,000 |
2022/09/30 | 745 | 766 | 725 | 739 | 25,700 |
2022/09/29 | 754 | 768 | 731 | 743 | 21,600 |
2022/09/28 | 769 | 778 | 710 | 739 | 40,500 |
2022/09/27 | 803 | 803 | 754 | 754 | 37,900 |
2022/09/26 | 812 | 840 | 750 | 754 | 116,600 |
2022/09/22 | 779 | 817 | 770 | 809 | 85,100 |
2022/09/21 | 756 | 779 | 741 | 772 | 57,100 |
2022/09/20 | 737 | 770 | 726 | 770 | 56,100 |
2022/09/16 | 728 | 730 | 720 | 721 | 13,700 |
2022/09/15 | 710 | 730 | 705 | 718 | 28,900 |
2022/09/14 | 691 | 709 | 688 | 705 | 25,100 |
2022/09/13 | 705 | 705 | 688 | 694 | 24,900 |
2022/09/12 | 691 | 705 | 686 | 697 | 96,700 |
2022/09/09 | 685 | 689 | 683 | 684 | 19,200 |
2022/09/08 | 681 | 681 | 676 | 681 | 5,400 |
2022/09/07 | 686 | 688 | 675 | 676 | 10,200 |
2022/09/06 | 675 | 681 | 669 | 676 | 8,700 |
2022/09/05 | 677 | 682 | 675 | 679 | 6,500 |
2022/09/02 | 687 | 692 | 680 | 684 | 33,800 |
2022/09/01 | 679 | 682 | 676 | 681 | 8,600 |
2022/08/31 | 677 | 679 | 673 | 679 | 2,600 |
2022/08/30 | 681 | 682 | 675 | 677 | 3,400 |
2022/08/29 | 662 | 689 | 662 | 675 | 13,500 |
2022/08/26 | 684 | 684 | 677 | 679 | 6,900 |
2022/08/25 | 685 | 685 | 676 | 684 | 5,800 |
2022/08/24 | 674 | 683 | 670 | 683 | 10,600 |
2022/08/23 | 668 | 681 | 667 | 674 | 22,100 |
2022/08/22 | 670 | 672 | 666 | 666 | 6,300 |
2022/08/19 | 663 | 672 | 663 | 668 | 7,600 |
2022/08/18 | 666 | 668 | 661 | 667 | 6,400 |
2022/08/17 | 664 | 667 | 663 | 666 | 3,700 |
2022/08/16 | 662 | 664 | 660 | 664 | 2,000 |
2022/08/15 | 666 | 668 | 660 | 661 | 9,500 |
2022/08/12 | 666 | 672 | 661 | 662 | 11,300 |
2022/08/10 | 668 | 668 | 661 | 662 | 23,700 |
2022/08/09 | 668 | 668 | 660 | 668 | 12,900 |
2022/08/08 | 665 | 672 | 664 | 671 | 8,600 |
2022/08/05 | 667 | 671 | 662 | 665 | 10,300 |
2022/08/04 | 672 | 673 | 665 | 670 | 2,800 |
2022/08/03 | 674 | 677 | 663 | 672 | 12,900 |
2022/08/02 | 674 | 674 | 665 | 674 | 11,900 |
2022/08/01 | 669 | 679 | 668 | 674 | 9,300 |
2022/07/29 | 664 | 675 | 664 | 667 | 10,800 |
2022/07/28 | 666 | 674 | 657 | 661 | 38,100 |
2022/07/27 | 689 | 693 | 678 | 693 | 36,600 |
2022/07/26 | 689 | 691 | 688 | 691 | 15,800 |
2022/07/25 | 688 | 690 | 684 | 690 | 19,600 |
2022/07/22 | 685 | 690 | 685 | 690 | 8,500 |
2022/07/21 | 688 | 696 | 687 | 688 | 26,100 |
2022/07/20 | 691 | 695 | 689 | 690 | 37,900 |
2022/07/19 | 696 | 696 | 690 | 691 | 9,100 |
2022/07/15 | 696 | 696 | 688 | 693 | 10,000 |
2022/07/14 | 699 | 699 | 693 | 696 | 6,300 |
2022/07/13 | 698 | 698 | 691 | 698 | 11,200 |
2022/07/12 | 697 | 697 | 693 | 693 | 5,500 |
2022/07/11 | 695 | 697 | 695 | 695 | 6,200 |
2022/07/08 | 693 | 695 | 691 | 694 | 6,600 |
2022/07/07 | 690 | 691 | 688 | 691 | 6,100 |
2022/07/06 | 687 | 689 | 686 | 688 | 3,600 |
2022/07/05 | 691 | 692 | 688 | 688 | 8,400 |
2022/07/04 | 688 | 690 | 686 | 690 | 4,200 |
2022/07/01 | 685 | 689 | 681 | 681 | 11,400 |
2022/06/30 | 688 | 690 | 680 | 680 | 15,700 |
2022/06/29 | 685 | 689 | 680 | 680 | 6,500 |
2022/06/28 | 685 | 685 | 679 | 685 | 4,300 |
2022/06/27 | 685 | 685 | 678 | 680 | 3,500 |
2022/06/24 | 684 | 685 | 672 | 685 | 9,100 |
2022/06/23 | 675 | 681 | 673 | 680 | 3,200 |
2022/06/22 | 679 | 681 | 674 | 676 | 5,200 |
2022/06/21 | 689 | 689 | 671 | 677 | 11,400 |
2022/06/20 | 671 | 671 | 663 | 664 | 4,400 |
2022/06/17 | 664 | 673 | 657 | 665 | 21,800 |
2022/06/16 | 681 | 681 | 670 | 671 | 4,600 |
2022/06/15 | 679 | 680 | 669 | 673 | 4,700 |
2022/06/14 | 681 | 681 | 670 | 679 | 38,500 |
2022/06/13 | 685 | 687 | 683 | 683 | 3,200 |
2022/06/10 | 688 | 688 | 680 | 685 | 8,000 |
2022/06/09 | 687 | 689 | 682 | 688 | 2,600 |
2022/06/08 | 686 | 687 | 677 | 686 | 8,800 |
2022/06/07 | 694 | 694 | 682 | 686 | 8,300 |
2022/06/06 | 666 | 694 | 666 | 690 | 40,200 |
2022/06/03 | 690 | 693 | 687 | 692 | 25,700 |
2022/06/02 | 679 | 685 | 679 | 685 | 34,000 |
2022/06/01 | 676 | 679 | 676 | 679 | 6,400 |
2022/05/31 | 675 | 675 | 671 | 674 | 6,100 |
2022/05/30 | 671 | 675 | 671 | 673 | 7,000 |
2022/05/27 | 661 | 672 | 661 | 671 | 16,700 |
2022/05/26 | 660 | 666 | 660 | 661 | 1,500 |
2022/05/25 | 664 | 669 | 660 | 660 | 6,800 |
2022/05/24 | 660 | 660 | 654 | 657 | 5,000 |
2022/05/23 | 660 | 662 | 655 | 662 | 9,600 |
2022/05/20 | 653 | 660 | 648 | 653 | 12,100 |
2022/05/19 | 650 | 657 | 649 | 652 | 6,700 |
2022/05/18 | 659 | 663 | 650 | 650 | 17,900 |
2022/05/17 | 663 | 670 | 658 | 658 | 5,500 |
2022/05/16 | 666 | 666 | 659 | 660 | 4,400 |
2022/05/13 | 653 | 664 | 653 | 664 | 8,000 |
2022/05/12 | 661 | 662 | 654 | 658 | 6,300 |
2022/05/11 | 666 | 666 | 658 | 663 | 15,100 |
2022/05/10 | 666 | 669 | 662 | 666 | 4,900 |
2022/05/09 | 670 | 670 | 665 | 666 | 1,700 |
2022/05/06 | 666 | 669 | 661 | 668 | 13,900 |
2022/05/02 | 657 | 659 | 654 | 658 | 1,400 |
2022/04/28 | 659 | 659 | 650 | 656 | 7,900 |
2022/04/27 | 657 | 657 | 651 | 656 | 5,700 |
2022/04/26 | 658 | 660 | 652 | 652 | 5,700 |
2022/04/25 | 654 | 655 | 650 | 654 | 5,700 |
2022/04/22 | 644 | 649 | 641 | 649 | 12,900 |
2022/04/21 | 642 | 644 | 640 | 642 | 5,600 |
2022/04/20 | 642 | 643 | 637 | 641 | 7,600 |
2022/04/19 | 640 | 642 | 640 | 642 | 2,300 |
2022/04/18 | 643 | 643 | 637 | 637 | 4,500 |
2022/04/15 | 641 | 645 | 636 | 639 | 3,000 |
2022/04/14 | 640 | 641 | 638 | 641 | 2,300 |
2022/04/13 | 638 | 638 | 631 | 638 | 1,800 |
2022/04/12 | 639 | 639 | 630 | 634 | 6,700 |
2022/04/11 | 637 | 641 | 636 | 638 | 1,500 |
2022/04/08 | 640 | 640 | 633 | 636 | 2,700 |
2022/04/07 | 642 | 642 | 630 | 640 | 8,500 |
2022/04/06 | 640 | 644 | 638 | 642 | 5,300 |
2022/04/05 | 642 | 645 | 640 | 640 | 3,500 |
2022/04/04 | 643 | 643 | 638 | 642 | 9,700 |
2022/04/01 | 633 | 643 | 628 | 643 | 3,700 |
2022/03/31 | 635 | 635 | 628 | 628 | 3,700 |
2022/03/30 | 630 | 634 | 630 | 631 | 1,200 |
2022/03/29 | 630 | 634 | 630 | 630 | 5,100 |
2022/03/28 | 635 | 636 | 630 | 630 | 3,600 |
2022/03/25 | 640 | 643 | 635 | 635 | 4,800 |
2022/03/24 | 640 | 641 | 634 | 634 | 7,500 |
2022/03/23 | 625 | 640 | 625 | 640 | 7,100 |
2022/03/22 | 632 | 638 | 624 | 624 | 8,600 |
2022/03/18 | 623 | 630 | 623 | 630 | 1,800 |
2022/03/17 | 620 | 628 | 620 | 623 | 6,500 |
2022/03/16 | 624 | 625 | 617 | 617 | 4,300 |
2022/03/15 | 620 | 621 | 616 | 616 | 4,000 |
2022/03/14 | 617 | 623 | 617 | 620 | 1,100 |
2022/03/11 | 617 | 622 | 613 | 621 | 7,000 |
2022/03/10 | 613 | 621 | 610 | 612 | 4,300 |
2022/03/09 | 614 | 614 | 606 | 606 | 4,700 |
2022/03/08 | 613 | 619 | 610 | 610 | 10,000 |
2022/03/07 | 621 | 624 | 602 | 613 | 18,100 |
2022/03/04 | 635 | 641 | 620 | 641 | 13,900 |
2022/03/03 | 628 | 635 | 628 | 635 | 4,400 |
2022/03/02 | 630 | 631 | 623 | 626 | 7,000 |
2022/03/01 | 631 | 636 | 615 | 631 | 10,600 |
2022/02/28 | 619 | 635 | 615 | 625 | 8,700 |
2022/02/25 | 618 | 618 | 605 | 615 | 3,300 |
2022/02/24 | 620 | 623 | 605 | 608 | 14,900 |
2022/02/22 | 630 | 630 | 618 | 620 | 111,000 |
2022/02/21 | 631 | 631 | 624 | 624 | 1,900 |
2022/02/18 | 636 | 636 | 624 | 624 | 10,000 |
2022/02/17 | 633 | 640 | 628 | 629 | 8,300 |
2022/02/16 | 636 | 638 | 627 | 627 | 5,800 |
2022/02/15 | 637 | 638 | 633 | 633 | 3,500 |
2022/02/14 | 632 | 642 | 629 | 638 | 7,400 |
2022/02/10 | 634 | 648 | 630 | 635 | 9,900 |
2022/02/09 | 635 | 635 | 630 | 634 | 5,300 |
2022/02/08 | 630 | 636 | 630 | 632 | 4,800 |
2022/02/07 | 632 | 643 | 630 | 630 | 8,200 |
2022/02/04 | 636 | 645 | 634 | 645 | 7,800 |
2022/02/03 | 634 | 637 | 630 | 630 | 2,000 |
2022/02/02 | 629 | 640 | 629 | 637 | 5,700 |
2022/02/01 | 634 | 634 | 627 | 634 | 5,300 |
2022/01/31 | 629 | 634 | 628 | 634 | 6,700 |
2022/01/28 | 632 | 634 | 626 | 626 | 6,400 |
2022/01/27 | 625 | 634 | 621 | 634 | 7,200 |
2022/01/26 | 619 | 631 | 619 | 622 | 3,400 |
2022/01/25 | 638 | 638 | 620 | 620 | 12,200 |
2022/01/24 | 617 | 633 | 617 | 630 | 6,100 |
2022/01/21 | 622 | 622 | 610 | 610 | 9,000 |
2022/01/20 | 609 | 622 | 598 | 617 | 14,400 |
2022/01/19 | 635 | 635 | 586 | 595 | 46,400 |
2022/01/18 | 638 | 638 | 627 | 631 | 100,500 |
2022/01/17 | 644 | 644 | 631 | 631 | 6,200 |
2022/01/14 | 641 | 641 | 630 | 637 | 3,300 |
2022/01/13 | 636 | 637 | 633 | 633 | 2,200 |
2022/01/12 | 638 | 644 | 635 | 636 | 3,800 |
2022/01/11 | 638 | 638 | 631 | 634 | 5,100 |
2022/01/07 | 629 | 638 | 627 | 638 | 3,300 |
2022/01/06 | 630 | 632 | 625 | 626 | 4,400 |
2022/01/05 | 633 | 633 | 625 | 633 | 8,000 |
2022/01/04 | 634 | 634 | 626 | 627 | 5,900 |