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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 1,335 | 1,345 | 1,327 | 1,341 | 29,500 |
| 2025/03/14 | 1,323 | 1,358 | 1,323 | 1,344 | 23,100 |
| 2025/03/13 | 1,320 | 1,323 | 1,312 | 1,322 | 20,200 |
| 2025/03/12 | 1,312 | 1,323 | 1,308 | 1,323 | 20,000 |
| 2025/03/11 | 1,320 | 1,325 | 1,314 | 1,319 | 13,100 |
| 2025/03/10 | 1,325 | 1,332 | 1,316 | 1,325 | 21,600 |
| 2025/03/07 | 1,341 | 1,341 | 1,324 | 1,325 | 5,400 |
| 2025/03/06 | 1,349 | 1,356 | 1,340 | 1,342 | 5,700 |
| 2025/03/05 | 1,334 | 1,352 | 1,334 | 1,339 | 5,500 |
| 2025/03/04 | 1,340 | 1,340 | 1,319 | 1,334 | 14,600 |
| 2025/03/03 | 1,338 | 1,340 | 1,322 | 1,340 | 8,900 |
| 2025/02/28 | 1,325 | 1,340 | 1,318 | 1,321 | 15,600 |
| 2025/02/27 | 1,332 | 1,351 | 1,332 | 1,341 | 8,300 |
| 2025/02/26 | 1,333 | 1,341 | 1,320 | 1,341 | 21,000 |
| 2025/02/25 | 1,354 | 1,359 | 1,333 | 1,339 | 23,400 |
| 2025/02/21 | 1,371 | 1,384 | 1,350 | 1,362 | 19,300 |
| 2025/02/20 | 1,402 | 1,414 | 1,377 | 1,384 | 26,300 |
| 2025/02/19 | 1,395 | 1,429 | 1,395 | 1,411 | 23,400 |
| 2025/02/18 | 1,384 | 1,411 | 1,384 | 1,404 | 29,300 |
| 2025/02/17 | 1,400 | 1,424 | 1,380 | 1,385 | 120,400 |
| 2025/02/14 | 1,362 | 1,381 | 1,360 | 1,379 | 23,200 |
| 2025/02/13 | 1,355 | 1,365 | 1,343 | 1,364 | 14,300 |
| 2025/02/12 | 1,360 | 1,363 | 1,357 | 1,357 | 12,400 |
| 2025/02/10 | 1,355 | 1,367 | 1,352 | 1,358 | 15,200 |
| 2025/02/07 | 1,356 | 1,365 | 1,343 | 1,343 | 12,900 |
| 2025/02/06 | 1,341 | 1,355 | 1,341 | 1,351 | 12,600 |
| 2025/02/05 | 1,336 | 1,345 | 1,327 | 1,338 | 9,100 |
| 2025/02/04 | 1,346 | 1,346 | 1,315 | 1,315 | 12,300 |
| 2025/02/03 | 1,320 | 1,330 | 1,315 | 1,330 | 11,800 |
| 2025/01/31 | 1,351 | 1,351 | 1,302 | 1,321 | 103,700 |
| 2025/01/30 | 1,387 | 1,395 | 1,335 | 1,351 | 100,900 |
| 2025/01/29 | 1,362 | 1,406 | 1,362 | 1,400 | 41,000 |
| 2025/01/28 | 1,366 | 1,388 | 1,340 | 1,360 | 51,000 |
| 2025/01/27 | 1,357 | 1,382 | 1,350 | 1,379 | 41,500 |
| 2025/01/24 | 1,329 | 1,356 | 1,329 | 1,340 | 34,400 |
| 2025/01/23 | 1,308 | 1,329 | 1,305 | 1,329 | 15,400 |
| 2025/01/22 | 1,311 | 1,317 | 1,304 | 1,316 | 16,200 |
| 2025/01/21 | 1,308 | 1,322 | 1,293 | 1,311 | 13,700 |
| 2025/01/20 | 1,287 | 1,306 | 1,287 | 1,292 | 12,000 |
| 2025/01/17 | 1,276 | 1,289 | 1,260 | 1,287 | 14,100 |
| 2025/01/16 | 1,303 | 1,303 | 1,276 | 1,276 | 25,700 |
| 2025/01/15 | 1,324 | 1,324 | 1,292 | 1,292 | 24,500 |
| 2025/01/14 | 1,322 | 1,326 | 1,300 | 1,324 | 20,900 |
| 2025/01/10 | 1,278 | 1,327 | 1,275 | 1,327 | 25,800 |
| 2025/01/09 | 1,282 | 1,288 | 1,273 | 1,277 | 20,300 |
| 2025/01/08 | 1,298 | 1,298 | 1,281 | 1,282 | 17,100 |
| 2025/01/07 | 1,297 | 1,305 | 1,280 | 1,298 | 22,700 |
| 2025/01/06 | 1,291 | 1,300 | 1,278 | 1,285 | 35,600 |
| 2024/12/30 | 1,324 | 1,324 | 1,299 | 1,299 | 26,900 |
| 2024/12/27 | 1,308 | 1,350 | 1,300 | 1,312 | 68,200 |
| 2024/12/26 | 1,398 | 1,420 | 1,378 | 1,378 | 58,200 |
| 2024/12/25 | 1,423 | 1,423 | 1,393 | 1,399 | 32,000 |
| 2024/12/24 | 1,425 | 1,425 | 1,402 | 1,409 | 30,400 |
| 2024/12/23 | 1,400 | 1,440 | 1,396 | 1,406 | 25,500 |
| 2024/12/20 | 1,377 | 1,400 | 1,377 | 1,390 | 15,000 |
| 2024/12/19 | 1,359 | 1,388 | 1,348 | 1,377 | 16,400 |
| 2024/12/18 | 1,386 | 1,386 | 1,368 | 1,378 | 11,300 |
| 2024/12/17 | 1,385 | 1,385 | 1,365 | 1,365 | 15,500 |
| 2024/12/16 | 1,404 | 1,404 | 1,383 | 1,385 | 19,000 |
| 2024/12/13 | 1,405 | 1,411 | 1,400 | 1,405 | 11,100 |
| 2024/12/12 | 1,422 | 1,430 | 1,405 | 1,405 | 25,300 |
| 2024/12/11 | 1,416 | 1,434 | 1,416 | 1,419 | 7,900 |
| 2024/12/10 | 1,449 | 1,449 | 1,401 | 1,415 | 34,100 |
| 2024/12/09 | 1,438 | 1,457 | 1,420 | 1,449 | 31,400 |
| 2024/12/06 | 1,400 | 1,460 | 1,400 | 1,426 | 29,600 |
| 2024/12/05 | 1,340 | 1,403 | 1,340 | 1,399 | 40,700 |
| 2024/12/04 | 1,332 | 1,343 | 1,325 | 1,336 | 16,400 |
| 2024/12/03 | 1,303 | 1,333 | 1,297 | 1,333 | 26,300 |
| 2024/12/02 | 1,305 | 1,335 | 1,301 | 1,302 | 38,700 |
| 2024/11/29 | 1,287 | 1,295 | 1,286 | 1,287 | 3,900 |
| 2024/11/28 | 1,294 | 1,300 | 1,281 | 1,287 | 10,300 |
| 2024/11/27 | 1,309 | 1,310 | 1,293 | 1,294 | 8,600 |
| 2024/11/26 | 1,309 | 1,315 | 1,303 | 1,309 | 7,400 |
| 2024/11/25 | 1,311 | 1,319 | 1,300 | 1,315 | 23,600 |
| 2024/11/22 | 1,302 | 1,314 | 1,286 | 1,314 | 21,600 |
| 2024/11/21 | 1,307 | 1,312 | 1,292 | 1,295 | 11,400 |
| 2024/11/20 | 1,296 | 1,303 | 1,277 | 1,303 | 26,900 |
| 2024/11/19 | 1,277 | 1,308 | 1,277 | 1,288 | 26,100 |
| 2024/11/18 | 1,290 | 1,330 | 1,290 | 1,301 | 31,500 |
| 2024/11/15 | 1,317 | 1,318 | 1,255 | 1,288 | 29,600 |
| 2024/11/14 | 1,231 | 1,254 | 1,231 | 1,243 | 13,300 |
| 2024/11/13 | 1,237 | 1,253 | 1,214 | 1,214 | 12,200 |
| 2024/11/12 | 1,248 | 1,268 | 1,231 | 1,240 | 18,400 |
| 2024/11/11 | 1,258 | 1,258 | 1,245 | 1,246 | 5,500 |
| 2024/11/08 | 1,258 | 1,264 | 1,228 | 1,258 | 5,700 |
| 2024/11/07 | 1,255 | 1,264 | 1,254 | 1,258 | 3,800 |
| 2024/11/06 | 1,240 | 1,259 | 1,240 | 1,246 | 4,500 |
| 2024/11/05 | 1,248 | 1,260 | 1,239 | 1,239 | 6,300 |
| 2024/11/01 | 1,202 | 1,257 | 1,202 | 1,248 | 24,800 |
| 2024/10/31 | 1,191 | 1,214 | 1,190 | 1,211 | 6,500 |
| 2024/10/30 | 1,209 | 1,230 | 1,187 | 1,187 | 52,100 |
| 2024/10/29 | 1,211 | 1,234 | 1,211 | 1,222 | 4,900 |
| 2024/10/28 | 1,186 | 1,219 | 1,178 | 1,219 | 8,300 |
| 2024/10/25 | 1,204 | 1,204 | 1,164 | 1,187 | 23,100 |
| 2024/10/24 | 1,200 | 1,215 | 1,195 | 1,204 | 7,100 |
| 2024/10/23 | 1,224 | 1,234 | 1,202 | 1,215 | 4,900 |
| 2024/10/22 | 1,248 | 1,248 | 1,214 | 1,222 | 9,000 |
| 2024/10/21 | 1,255 | 1,255 | 1,248 | 1,248 | 2,100 |
| 2024/10/18 | 1,258 | 1,258 | 1,245 | 1,246 | 3,000 |
| 2024/10/17 | 1,262 | 1,264 | 1,250 | 1,255 | 3,500 |
| 2024/10/16 | 1,244 | 1,268 | 1,243 | 1,256 | 12,700 |
| 2024/10/15 | 1,268 | 1,268 | 1,243 | 1,244 | 8,100 |
| 2024/10/11 | 1,246 | 1,264 | 1,246 | 1,262 | 7,200 |
| 2024/10/10 | 1,254 | 1,255 | 1,231 | 1,245 | 12,200 |
| 2024/10/09 | 1,272 | 1,275 | 1,250 | 1,257 | 7,700 |
| 2024/10/08 | 1,280 | 1,280 | 1,245 | 1,256 | 12,900 |
| 2024/10/07 | 1,285 | 1,288 | 1,256 | 1,288 | 17,200 |
| 2024/10/04 | 1,225 | 1,255 | 1,225 | 1,255 | 18,500 |