船場(6540)の株価時系列情報
船場(6540)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 |
|---|---|---|---|---|---|
| 2026/01/09 | 1,758 | 1,787 | 1,749 | 1,770 | 50,300 |
| 2026/01/08 | 1,730 | 1,758 | 1,728 | 1,758 | 18,600 |
| 2026/01/07 | 1,729 | 1,755 | 1,728 | 1,730 | 44,400 |
| 2026/01/06 | 1,740 | 1,744 | 1,727 | 1,730 | 23,600 |
| 2026/01/05 | 1,776 | 1,777 | 1,701 | 1,729 | 106,100 |
| 2025/12/30 | 1,738 | 1,792 | 1,738 | 1,781 | 111,600 |
| 2025/12/29 | 1,719 | 1,760 | 1,701 | 1,738 | 88,300 |
| 2025/12/26 | 1,779 | 1,785 | 1,755 | 1,758 | 83,500 |
| 2025/12/25 | 1,788 | 1,790 | 1,775 | 1,780 | 40,600 |
| 2025/12/24 | 1,784 | 1,800 | 1,779 | 1,786 | 66,800 |
| 2025/12/23 | 1,780 | 1,781 | 1,769 | 1,774 | 33,200 |
| 2025/12/22 | 1,815 | 1,820 | 1,774 | 1,782 | 71,700 |
| 2025/12/19 | 1,793 | 1,806 | 1,783 | 1,791 | 46,600 |
| 2025/12/18 | 1,794 | 1,795 | 1,776 | 1,786 | 36,600 |
| 2025/12/17 | 1,750 | 1,795 | 1,745 | 1,790 | 56,000 |
| 2025/12/16 | 1,765 | 1,765 | 1,745 | 1,748 | 46,900 |
| 2025/12/15 | 1,751 | 1,760 | 1,747 | 1,759 | 23,700 |
| 2025/12/12 | 1,743 | 1,762 | 1,734 | 1,747 | 55,200 |
| 2025/12/11 | 1,762 | 1,778 | 1,721 | 1,729 | 30,600 |
| 2025/12/10 | 1,755 | 1,780 | 1,745 | 1,761 | 52,900 |
| 2025/12/09 | 1,727 | 1,759 | 1,725 | 1,755 | 66,300 |
| 2025/12/08 | 1,734 | 1,742 | 1,722 | 1,727 | 24,700 |
| 2025/12/05 | 1,737 | 1,740 | 1,731 | 1,733 | 7,900 |
| 2025/12/04 | 1,737 | 1,750 | 1,737 | 1,738 | 20,000 |
| 2025/12/03 | 1,735 | 1,742 | 1,725 | 1,737 | 15,000 |
| 2025/12/02 | 1,761 | 1,771 | 1,732 | 1,735 | 20,400 |
| 2025/12/01 | 1,774 | 1,774 | 1,757 | 1,761 | 16,000 |
| 2025/11/28 | 1,749 | 1,768 | 1,749 | 1,768 | 12,600 |
| 2025/11/27 | 1,727 | 1,751 | 1,726 | 1,749 | 24,000 |
| 2025/11/26 | 1,715 | 1,726 | 1,703 | 1,726 | 14,700 |
| 2025/11/25 | 1,721 | 1,722 | 1,696 | 1,698 | 12,800 |
| 2025/11/21 | 1,684 | 1,714 | 1,677 | 1,714 | 15,800 |
| 2025/11/20 | 1,698 | 1,708 | 1,684 | 1,691 | 17,200 |
| 2025/11/19 | 1,662 | 1,694 | 1,631 | 1,681 | 34,800 |
| 2025/11/18 | 1,707 | 1,709 | 1,661 | 1,671 | 52,700 |
| 2025/11/17 | 1,789 | 1,789 | 1,710 | 1,723 | 99,600 |
| 2025/11/14 | 1,804 | 1,825 | 1,779 | 1,787 | 106,600 |
| 2025/11/13 | 1,935 | 1,985 | 1,912 | 1,937 | 27,700 |
| 2025/11/12 | 1,922 | 1,948 | 1,921 | 1,933 | 11,500 |
| 2025/11/11 | 1,923 | 1,930 | 1,892 | 1,919 | 7,400 |
| 2025/11/10 | 1,891 | 1,926 | 1,891 | 1,920 | 13,600 |
| 2025/11/07 | 1,878 | 1,882 | 1,861 | 1,880 | 9,900 |
| 2025/11/06 | 1,878 | 1,910 | 1,878 | 1,886 | 13,400 |
| 2025/11/05 | 1,872 | 1,882 | 1,832 | 1,873 | 29,300 |
| 2025/11/04 | 1,874 | 1,896 | 1,870 | 1,883 | 11,900 |
| 2025/10/31 | 1,880 | 1,883 | 1,854 | 1,873 | 6,600 |
| 2025/10/30 | 1,850 | 1,871 | 1,839 | 1,871 | 8,400 |
| 2025/10/29 | 1,877 | 1,877 | 1,835 | 1,846 | 10,100 |
| 2025/10/28 | 1,890 | 1,890 | 1,859 | 1,862 | 13,000 |
| 2025/10/27 | 1,895 | 1,895 | 1,871 | 1,887 | 6,100 |
| 2025/10/24 | 1,899 | 1,899 | 1,867 | 1,895 | 10,800 |
| 2025/10/23 | 1,876 | 1,887 | 1,875 | 1,882 | 10,200 |
| 2025/10/22 | 1,856 | 1,875 | 1,850 | 1,875 | 6,000 |
| 2025/10/21 | 1,860 | 1,873 | 1,853 | 1,854 | 6,200 |
| 2025/10/20 | 1,863 | 1,865 | 1,850 | 1,856 | 4,800 |
| 2025/10/17 | 1,860 | 1,860 | 1,834 | 1,836 | 9,300 |
| 2025/10/16 | 1,889 | 1,889 | 1,852 | 1,852 | 10,900 |
| 2025/10/15 | 1,852 | 1,883 | 1,852 | 1,879 | 5,900 |
| 2025/10/14 | 1,860 | 1,885 | 1,843 | 1,843 | 16,600 |
| 2025/10/10 | 1,945 | 1,947 | 1,828 | 1,896 | 34,200 |
| 2025/10/09 | 1,959 | 1,959 | 1,925 | 1,931 | 8,400 |
| 2025/10/08 | 1,916 | 1,961 | 1,916 | 1,959 | 19,500 |
| 2025/10/07 | 1,910 | 1,915 | 1,893 | 1,910 | 11,400 |
| 2025/10/06 | 1,895 | 1,918 | 1,877 | 1,901 | 11,300 |
| 2025/10/03 | 1,877 | 1,894 | 1,873 | 1,885 | 6,400 |
| 2025/10/02 | 1,883 | 1,887 | 1,862 | 1,873 | 8,200 |
| 2025/10/01 | 1,921 | 1,925 | 1,880 | 1,880 | 20,200 |
| 2025/09/30 | 1,970 | 1,970 | 1,918 | 1,925 | 19,400 |
| 2025/09/29 | 1,987 | 1,988 | 1,951 | 1,951 | 13,900 |
| 2025/09/26 | 1,988 | 2,000 | 1,972 | 1,974 | 17,300 |
| 2025/09/25 | 1,981 | 1,999 | 1,937 | 1,979 | 15,600 |
| 2025/09/24 | 1,910 | 1,972 | 1,910 | 1,970 | 49,300 |
| 2025/09/22 | 1,890 | 1,910 | 1,890 | 1,895 | 21,900 |
| 2025/09/19 | 1,856 | 1,880 | 1,854 | 1,877 | 14,700 |
| 2025/09/18 | 1,871 | 1,880 | 1,845 | 1,854 | 20,500 |
| 2025/09/17 | 1,865 | 1,871 | 1,853 | 1,862 | 6,300 |
| 2025/09/16 | 1,818 | 1,890 | 1,817 | 1,881 | 33,200 |
| 2025/09/12 | 1,810 | 1,815 | 1,801 | 1,806 | 14,300 |
| 2025/09/11 | 1,820 | 1,822 | 1,802 | 1,808 | 19,500 |
| 2025/09/10 | 1,815 | 1,829 | 1,814 | 1,823 | 5,800 |
| 2025/09/09 | 1,861 | 1,861 | 1,812 | 1,812 | 28,900 |
| 2025/09/08 | 1,817 | 1,860 | 1,817 | 1,845 | 23,900 |
| 2025/09/05 | 1,834 | 1,838 | 1,812 | 1,821 | 8,900 |
| 2025/09/04 | 1,816 | 1,824 | 1,812 | 1,816 | 4,700 |
| 2025/09/03 | 1,803 | 1,825 | 1,788 | 1,812 | 10,400 |
| 2025/09/02 | 1,829 | 1,829 | 1,785 | 1,807 | 28,000 |
| 2025/09/01 | 1,850 | 1,854 | 1,822 | 1,822 | 11,300 |
| 2025/08/29 | 1,864 | 1,866 | 1,850 | 1,859 | 9,000 |
| 2025/08/28 | 1,860 | 1,880 | 1,860 | 1,864 | 8,200 |
| 2025/08/27 | 1,852 | 1,873 | 1,852 | 1,860 | 8,800 |
| 2025/08/26 | 1,847 | 1,870 | 1,841 | 1,860 | 5,800 |
| 2025/08/25 | 1,882 | 1,882 | 1,847 | 1,862 | 13,600 |
| 2025/08/22 | 1,855 | 1,860 | 1,816 | 1,852 | 37,600 |
| 2025/08/21 | 1,864 | 1,885 | 1,860 | 1,860 | 10,400 |
| 2025/08/20 | 1,858 | 1,865 | 1,850 | 1,860 | 23,000 |
| 2025/08/19 | 1,871 | 1,877 | 1,855 | 1,871 | 16,800 |
| 2025/08/18 | 1,899 | 1,905 | 1,855 | 1,871 | 24,400 |
| 2025/08/15 | 1,891 | 1,898 | 1,860 | 1,888 | 18,200 |
| 2025/08/14 | 1,870 | 1,885 | 1,854 | 1,878 | 16,500 |
| 2025/08/13 | 1,766 | 1,893 | 1,760 | 1,870 | 95,900 |
| 2025/08/12 | 1,910 | 1,910 | 1,829 | 1,835 | 116,900 |
| 2025/08/08 | 1,874 | 1,875 | 1,843 | 1,864 | 14,300 |
| 2025/08/07 | 1,840 | 1,875 | 1,839 | 1,870 | 30,900 |
| 2025/08/06 | 1,815 | 1,849 | 1,798 | 1,839 | 20,900 |
| 2025/08/05 | 1,803 | 1,815 | 1,787 | 1,815 | 20,200 |
| 2025/08/04 | 1,762 | 1,800 | 1,732 | 1,791 | 25,700 |
| 2025/08/01 | 1,801 | 1,813 | 1,790 | 1,797 | 15,300 |
| 2025/07/31 | 1,824 | 1,835 | 1,804 | 1,815 | 16,500 |
| 2025/07/30 | 1,775 | 1,825 | 1,775 | 1,811 | 23,000 |
| 2025/07/29 | 1,800 | 1,800 | 1,778 | 1,778 | 11,400 |
| 2025/07/28 | 1,819 | 1,820 | 1,800 | 1,807 | 11,500 |
| 2025/07/25 | 1,835 | 1,838 | 1,809 | 1,819 | 21,200 |
| 2025/07/24 | 1,860 | 1,874 | 1,812 | 1,830 | 21,700 |
| 2025/07/23 | 1,844 | 1,875 | 1,833 | 1,858 | 20,500 |
| 2025/07/22 | 1,777 | 1,842 | 1,777 | 1,830 | 27,000 |
| 2025/07/18 | 1,810 | 1,817 | 1,775 | 1,793 | 29,500 |
| 2025/07/17 | 1,850 | 1,855 | 1,780 | 1,797 | 38,600 |
| 2025/07/16 | 1,834 | 1,858 | 1,823 | 1,849 | 33,500 |
| 2025/07/15 | 1,819 | 1,848 | 1,815 | 1,834 | 29,100 |
| 2025/07/14 | 1,805 | 1,831 | 1,782 | 1,810 | 27,800 |
| 2025/07/11 | 1,814 | 1,841 | 1,793 | 1,802 | 32,400 |
| 2025/07/10 | 1,766 | 1,799 | 1,749 | 1,788 | 34,400 |
| 2025/07/09 | 1,782 | 1,789 | 1,724 | 1,748 | 60,400 |
| 2025/07/08 | 1,789 | 1,825 | 1,770 | 1,822 | 39,400 |
| 2025/07/07 | 1,714 | 1,770 | 1,714 | 1,754 | 25,900 |
| 2025/07/04 | 1,702 | 1,735 | 1,690 | 1,729 | 22,600 |
| 2025/07/03 | 1,690 | 1,702 | 1,652 | 1,688 | 24,900 |
| 2025/07/02 | 1,653 | 1,705 | 1,645 | 1,688 | 31,300 |
| 2025/07/01 | 1,631 | 1,699 | 1,631 | 1,688 | 26,000 |
| 2025/06/30 | 1,611 | 1,630 | 1,611 | 1,617 | 10,100 |
| 2025/06/27 | 1,600 | 1,609 | 1,597 | 1,599 | 6,500 |
| 2025/06/26 | 1,620 | 1,620 | 1,595 | 1,608 | 6,900 |
| 2025/06/25 | 1,600 | 1,617 | 1,591 | 1,617 | 10,300 |
| 2025/06/24 | 1,590 | 1,601 | 1,590 | 1,600 | 3,700 |
| 2025/06/23 | 1,599 | 1,602 | 1,586 | 1,586 | 6,700 |
| 2025/06/20 | 1,578 | 1,616 | 1,578 | 1,605 | 14,700 |
| 2025/06/19 | 1,601 | 1,611 | 1,577 | 1,577 | 29,800 |
| 2025/06/18 | 1,614 | 1,638 | 1,605 | 1,618 | 14,800 |
| 2025/06/17 | 1,568 | 1,609 | 1,568 | 1,601 | 12,400 |
| 2025/06/16 | 1,536 | 1,570 | 1,536 | 1,568 | 13,500 |
| 2025/06/13 | 1,531 | 1,531 | 1,513 | 1,523 | 11,900 |
| 2025/06/12 | 1,547 | 1,547 | 1,523 | 1,531 | 4,800 |
| 2025/06/11 | 1,534 | 1,556 | 1,526 | 1,540 | 29,600 |
| 2025/06/10 | 1,533 | 1,554 | 1,522 | 1,529 | 25,300 |
| 2025/06/09 | 1,590 | 1,599 | 1,541 | 1,541 | 37,700 |
| 2025/06/06 | 1,496 | 1,510 | 1,483 | 1,510 | 12,300 |
| 2025/06/05 | 1,460 | 1,486 | 1,437 | 1,481 | 20,600 |
| 2025/06/04 | 1,416 | 1,443 | 1,416 | 1,430 | 14,500 |
| 2025/06/03 | 1,420 | 1,432 | 1,414 | 1,418 | 31,500 |
| 2025/06/02 | 1,465 | 1,465 | 1,428 | 1,430 | 18,200 |
| 2025/05/30 | 1,470 | 1,470 | 1,430 | 1,442 | 9,600 |
| 2025/05/29 | 1,472 | 1,472 | 1,461 | 1,470 | 2,800 |
| 2025/05/28 | 1,456 | 1,467 | 1,450 | 1,451 | 8,700 |
| 2025/05/27 | 1,469 | 1,469 | 1,446 | 1,454 | 10,300 |
| 2025/05/26 | 1,460 | 1,472 | 1,460 | 1,469 | 12,400 |
| 2025/05/23 | 1,445 | 1,460 | 1,440 | 1,458 | 7,700 |
| 2025/05/22 | 1,432 | 1,442 | 1,431 | 1,442 | 3,400 |
| 2025/05/21 | 1,441 | 1,442 | 1,426 | 1,439 | 6,700 |
| 2025/05/20 | 1,454 | 1,454 | 1,427 | 1,430 | 6,600 |
| 2025/05/19 | 1,425 | 1,454 | 1,423 | 1,454 | 12,000 |
| 2025/05/16 | 1,444 | 1,450 | 1,409 | 1,418 | 21,600 |
| 2025/05/15 | 1,427 | 1,459 | 1,416 | 1,450 | 56,000 |
| 2025/05/14 | 1,364 | 1,375 | 1,360 | 1,375 | 17,400 |
| 2025/05/13 | 1,391 | 1,400 | 1,364 | 1,364 | 18,700 |
| 2025/05/12 | 1,380 | 1,391 | 1,372 | 1,391 | 9,200 |
| 2025/05/09 | 1,390 | 1,392 | 1,367 | 1,367 | 8,400 |
| 2025/05/08 | 1,367 | 1,389 | 1,367 | 1,386 | 5,200 |
| 2025/05/07 | 1,371 | 1,374 | 1,367 | 1,367 | 3,700 |
| 2025/05/02 | 1,376 | 1,376 | 1,363 | 1,363 | 2,600 |
| 2025/05/01 | 1,378 | 1,380 | 1,371 | 1,376 | 2,000 |
| 2025/04/30 | 1,375 | 1,438 | 1,360 | 1,373 | 73,100 |
| 2025/04/28 | 1,390 | 1,390 | 1,372 | 1,383 | 6,500 |
| 2025/04/25 | 1,407 | 1,407 | 1,370 | 1,395 | 29,500 |
| 2025/04/24 | 1,375 | 1,375 | 1,353 | 1,366 | 11,300 |
| 2025/04/23 | 1,345 | 1,362 | 1,340 | 1,362 | 33,000 |
| 2025/04/22 | 1,316 | 1,348 | 1,316 | 1,340 | 4,600 |
| 2025/04/21 | 1,331 | 1,351 | 1,330 | 1,338 | 7,300 |
| 2025/04/18 | 1,324 | 1,344 | 1,322 | 1,336 | 9,100 |
| 2025/04/17 | 1,313 | 1,321 | 1,300 | 1,319 | 2,600 |
| 2025/04/16 | 1,319 | 1,355 | 1,288 | 1,313 | 30,100 |
| 2025/04/15 | 1,325 | 1,340 | 1,325 | 1,331 | 1,400 |
| 2025/04/14 | 1,316 | 1,325 | 1,304 | 1,325 | 8,200 |
| 2025/04/11 | 1,273 | 1,302 | 1,270 | 1,298 | 6,000 |
| 2025/04/10 | 1,327 | 1,328 | 1,285 | 1,303 | 8,900 |
| 2025/04/09 | 1,278 | 1,297 | 1,254 | 1,260 | 10,200 |
| 2025/04/08 | 1,314 | 1,321 | 1,266 | 1,294 | 19,100 |
| 2025/04/07 | 1,190 | 1,250 | 1,190 | 1,230 | 31,000 |
| 2025/04/04 | 1,305 | 1,335 | 1,256 | 1,283 | 39,200 |
| 2025/04/03 | 1,340 | 1,351 | 1,326 | 1,331 | 13,200 |
| 2025/04/02 | 1,379 | 1,379 | 1,356 | 1,356 | 9,200 |
| 2025/04/01 | 1,380 | 1,392 | 1,366 | 1,371 | 5,300 |
| 2025/03/31 | 1,369 | 1,393 | 1,363 | 1,384 | 11,900 |
| 2025/03/28 | 1,379 | 1,405 | 1,378 | 1,396 | 13,500 |
| 2025/03/27 | 1,383 | 1,383 | 1,370 | 1,380 | 8,800 |
| 2025/03/26 | 1,379 | 1,381 | 1,356 | 1,370 | 9,100 |
| 2025/03/25 | 1,385 | 1,393 | 1,363 | 1,366 | 20,500 |
| 2025/03/24 | 1,350 | 1,376 | 1,350 | 1,375 | 13,700 |
| 2025/03/21 | 1,361 | 1,361 | 1,345 | 1,348 | 20,600 |
| 2025/03/19 | 1,348 | 1,361 | 1,348 | 1,353 | 7,600 |
| 2025/03/18 | 1,345 | 1,355 | 1,341 | 1,346 | 10,800 |