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 |
---|---|---|---|---|---|
2021/12/30 | 764 | 764 | 752 | 757 | 1,300 |
2021/12/29 | 748 | 770 | 748 | 761 | 5,400 |
2021/12/28 | 762 | 764 | 755 | 763 | 14,400 |
2021/12/27 | 766 | 767 | 756 | 761 | 4,600 |
2021/12/24 | 774 | 774 | 760 | 766 | 6,600 |
2021/12/23 | 765 | 768 | 760 | 768 | 7,200 |
2021/12/22 | 770 | 771 | 765 | 765 | 4,500 |
2021/12/21 | 774 | 776 | 762 | 770 | 7,300 |
2021/12/20 | 780 | 780 | 774 | 774 | 5,800 |
2021/12/17 | 779 | 787 | 779 | 783 | 2,400 |
2021/12/16 | 781 | 782 | 778 | 779 | 2,000 |
2021/12/15 | 786 | 786 | 781 | 781 | 4,500 |
2021/12/14 | 794 | 794 | 786 | 786 | 2,700 |
2021/12/13 | 782 | 799 | 782 | 794 | 8,300 |
2021/12/10 | 790 | 792 | 787 | 790 | 2,900 |
2021/12/09 | 785 | 794 | 785 | 794 | 4,600 |
2021/12/08 | 780 | 789 | 780 | 789 | 3,800 |
2021/12/07 | 779 | 784 | 776 | 784 | 6,000 |
2021/12/06 | 784 | 784 | 780 | 780 | 3,000 |
2021/12/03 | 787 | 788 | 784 | 784 | 3,000 |
2021/12/02 | 781 | 794 | 781 | 792 | 11,300 |
2021/12/01 | 794 | 794 | 789 | 790 | 4,500 |
2021/11/30 | 794 | 794 | 790 | 790 | 4,800 |
2021/11/29 | 790 | 794 | 783 | 794 | 6,500 |
2021/11/26 | 795 | 798 | 795 | 795 | 4,500 |
2021/11/25 | 800 | 800 | 782 | 795 | 9,500 |
2021/11/24 | 795 | 805 | 795 | 800 | 12,900 |
2021/11/22 | 795 | 798 | 795 | 795 | 5,300 |
2021/11/19 | 800 | 800 | 795 | 797 | 3,900 |
2021/11/18 | 783 | 807 | 783 | 798 | 10,600 |
2021/11/17 | 800 | 801 | 795 | 795 | 2,300 |
2021/11/16 | 798 | 799 | 796 | 799 | 1,600 |
2021/11/15 | 792 | 798 | 791 | 798 | 10,100 |
2021/11/12 | 782 | 797 | 781 | 792 | 3,100 |
2021/11/11 | 781 | 788 | 781 | 782 | 700 |
2021/11/10 | 787 | 787 | 781 | 781 | 700 |
2021/11/09 | 796 | 796 | 789 | 789 | 600 |
2021/11/08 | 796 | 796 | 789 | 789 | 1,600 |
2021/11/05 | 797 | 800 | 795 | 800 | 800 |
2021/11/04 | 798 | 800 | 797 | 800 | 2,400 |
2021/11/02 | 800 | 800 | 791 | 795 | 2,100 |
2021/11/01 | 793 | 800 | 793 | 800 | 2,400 |
2021/10/29 | 791 | 793 | 791 | 793 | 800 |
2021/10/28 | 791 | 792 | 787 | 792 | 2,600 |
2021/10/27 | 786 | 787 | 784 | 787 | 1,000 |
2021/10/26 | 786 | 787 | 786 | 787 | 1,000 |
2021/10/25 | 793 | 793 | 784 | 786 | 4,800 |
2021/10/22 | 783 | 784 | 781 | 784 | 2,000 |
2021/10/21 | 793 | 793 | 784 | 784 | 1,700 |
2021/10/20 | 787 | 788 | 781 | 781 | 3,400 |
2021/10/19 | 793 | 796 | 786 | 787 | 16,200 |
2021/10/18 | 795 | 795 | 794 | 794 | 1,900 |
2021/10/15 | 797 | 800 | 795 | 798 | 3,100 |
2021/10/14 | 800 | 803 | 797 | 797 | 2,000 |
2021/10/13 | 799 | 800 | 799 | 800 | 2,800 |
2021/10/12 | 799 | 800 | 799 | 800 | 3,800 |
2021/10/11 | 804 | 804 | 800 | 801 | 1,200 |
2021/10/08 | 804 | 805 | 799 | 804 | 2,200 |
2021/10/07 | 801 | 801 | 798 | 801 | 1,000 |
2021/10/06 | 810 | 811 | 798 | 802 | 4,600 |
2021/10/05 | 810 | 814 | 810 | 810 | 1,800 |
2021/10/04 | 818 | 818 | 809 | 810 | 5,100 |
2021/10/01 | 808 | 808 | 806 | 808 | 4,400 |
2021/09/30 | 810 | 819 | 810 | 813 | 2,300 |
2021/09/29 | 808 | 815 | 796 | 811 | 3,200 |
2021/09/28 | 823 | 823 | 810 | 818 | 3,600 |
2021/09/27 | 818 | 823 | 813 | 823 | 2,900 |
2021/09/24 | 830 | 830 | 821 | 825 | 8,200 |
2021/09/22 | 829 | 829 | 822 | 825 | 5,200 |
2021/09/21 | 816 | 827 | 815 | 826 | 3,300 |
2021/09/17 | 829 | 830 | 821 | 830 | 5,700 |
2021/09/16 | 828 | 829 | 822 | 829 | 5,800 |
2021/09/15 | 826 | 828 | 818 | 828 | 1,900 |
2021/09/14 | 819 | 829 | 811 | 829 | 9,000 |
2021/09/13 | 800 | 828 | 800 | 828 | 5,200 |
2021/09/10 | 788 | 800 | 788 | 800 | 5,900 |
2021/09/09 | 781 | 789 | 778 | 789 | 6,700 |
2021/09/08 | 781 | 781 | 778 | 781 | 4,100 |
2021/09/07 | 780 | 781 | 779 | 781 | 3,400 |
2021/09/06 | 778 | 781 | 776 | 780 | 2,700 |
2021/09/03 | 778 | 783 | 775 | 778 | 6,700 |
2021/09/02 | 784 | 784 | 779 | 779 | 2,800 |
2021/09/01 | 784 | 787 | 777 | 787 | 5,900 |
2021/08/31 | 788 | 788 | 784 | 784 | 900 |
2021/08/30 | 783 | 787 | 783 | 786 | 2,500 |
2021/08/27 | 782 | 788 | 779 | 782 | 3,100 |
2021/08/26 | 798 | 798 | 783 | 788 | 6,500 |
2021/08/25 | 789 | 789 | 776 | 783 | 8,100 |
2021/08/24 | 779 | 789 | 759 | 776 | 15,700 |
2021/08/23 | 819 | 828 | 739 | 783 | 83,400 |
2021/08/20 | 815 | 820 | 815 | 818 | 1,900 |
2021/08/19 | 819 | 831 | 819 | 821 | 7,400 |
2021/08/18 | 816 | 824 | 816 | 816 | 1,500 |
2021/08/17 | 813 | 823 | 813 | 815 | 900 |
2021/08/16 | 821 | 821 | 812 | 812 | 3,000 |
2021/08/13 | 815 | 820 | 815 | 820 | 600 |
2021/08/12 | 811 | 825 | 811 | 820 | 600 |
2021/08/11 | 809 | 822 | 809 | 822 | 3,000 |
2021/08/10 | 819 | 820 | 809 | 809 | 3,700 |
2021/08/06 | 809 | 816 | 809 | 816 | 1,500 |
2021/08/05 | 813 | 813 | 808 | 808 | 6,000 |
2021/08/04 | 816 | 817 | 814 | 814 | 1,900 |
2021/08/03 | 825 | 827 | 816 | 818 | 5,400 |
2021/08/02 | 830 | 830 | 818 | 822 | 4,400 |
2021/07/30 | 861 | 861 | 842 | 843 | 1,700 |
2021/07/29 | 861 | 866 | 858 | 865 | 3,900 |
2021/07/28 | 851 | 866 | 851 | 866 | 5,400 |
2021/07/27 | 860 | 860 | 850 | 860 | 4,000 |
2021/07/26 | 864 | 864 | 856 | 861 | 2,200 |
2021/07/21 | 850 | 851 | 843 | 851 | 10,100 |
2021/07/20 | 839 | 847 | 832 | 843 | 7,300 |
2021/07/19 | 825 | 847 | 820 | 841 | 18,600 |
2021/07/16 | 830 | 830 | 825 | 825 | 2,900 |
2021/07/15 | 838 | 838 | 828 | 828 | 3,600 |
2021/07/14 | 832 | 838 | 830 | 830 | 3,800 |
2021/07/13 | 830 | 837 | 830 | 832 | 6,000 |
2021/07/12 | 830 | 838 | 825 | 833 | 5,000 |
2021/07/09 | 825 | 829 | 824 | 824 | 5,100 |
2021/07/08 | 842 | 847 | 830 | 831 | 3,700 |
2021/07/07 | 847 | 849 | 842 | 842 | 2,700 |
2021/07/06 | 844 | 854 | 839 | 849 | 5,100 |
2021/07/05 | 838 | 845 | 838 | 838 | 2,400 |
2021/07/02 | 846 | 846 | 833 | 838 | 3,700 |
2021/07/01 | 829 | 843 | 829 | 841 | 9,200 |
2021/06/30 | 842 | 846 | 829 | 829 | 2,800 |
2021/06/29 | 841 | 842 | 835 | 842 | 3,900 |
2021/06/28 | 820 | 836 | 820 | 836 | 7,600 |
2021/06/25 | 820 | 820 | 810 | 810 | 6,700 |
2021/06/24 | 812 | 814 | 812 | 812 | 3,800 |
2021/06/23 | 808 | 813 | 808 | 812 | 2,200 |
2021/06/22 | 811 | 817 | 807 | 808 | 6,200 |
2021/06/21 | 817 | 820 | 809 | 809 | 7,500 |
2021/06/18 | 816 | 821 | 815 | 815 | 3,200 |
2021/06/17 | 817 | 818 | 816 | 816 | 4,300 |
2021/06/16 | 818 | 827 | 817 | 817 | 5,500 |
2021/06/15 | 819 | 822 | 818 | 821 | 3,800 |
2021/06/14 | 820 | 825 | 817 | 817 | 3,400 |
2021/06/11 | 822 | 823 | 820 | 820 | 7,100 |
2021/06/10 | 823 | 828 | 822 | 823 | 4,100 |
2021/06/09 | 826 | 828 | 824 | 824 | 5,500 |
2021/06/08 | 826 | 833 | 826 | 826 | 4,300 |
2021/06/07 | 827 | 834 | 827 | 828 | 2,700 |
2021/06/04 | 836 | 836 | 826 | 828 | 6,600 |
2021/06/03 | 823 | 829 | 823 | 828 | 5,300 |
2021/06/02 | 829 | 835 | 826 | 826 | 5,800 |
2021/06/01 | 828 | 837 | 828 | 829 | 2,700 |
2021/05/31 | 833 | 835 | 828 | 828 | 2,700 |
2021/05/28 | 833 | 838 | 833 | 836 | 2,800 |
2021/05/27 | 838 | 838 | 833 | 833 | 1,600 |
2021/05/26 | 841 | 850 | 838 | 838 | 2,800 |
2021/05/25 | 849 | 849 | 842 | 842 | 4,000 |
2021/05/24 | 836 | 845 | 836 | 845 | 2,600 |
2021/05/21 | 837 | 843 | 835 | 835 | 1,700 |
2021/05/20 | 841 | 841 | 834 | 834 | 2,100 |
2021/05/19 | 828 | 842 | 828 | 834 | 2,100 |
2021/05/18 | 826 | 837 | 826 | 827 | 1,700 |
2021/05/17 | 821 | 833 | 821 | 826 | 3,400 |
2021/05/14 | 840 | 843 | 822 | 822 | 1,600 |
2021/05/13 | 844 | 848 | 830 | 830 | 4,700 |
2021/05/12 | 847 | 848 | 843 | 843 | 2,900 |
2021/05/11 | 854 | 858 | 849 | 849 | 2,300 |
2021/05/10 | 856 | 856 | 852 | 854 | 900 |
2021/05/07 | 852 | 855 | 851 | 851 | 2,000 |
2021/05/06 | 858 | 858 | 851 | 852 | 2,100 |
2021/04/30 | 857 | 857 | 852 | 854 | 1,800 |
2021/04/28 | 868 | 868 | 850 | 850 | 4,700 |
2021/04/27 | 873 | 873 | 858 | 863 | 2,900 |
2021/04/26 | 890 | 890 | 863 | 863 | 4,000 |
2021/04/23 | 906 | 906 | 890 | 890 | 17,600 |
2021/04/22 | 905 | 931 | 905 | 922 | 9,600 |
2021/04/21 | 908 | 913 | 900 | 900 | 3,800 |
2021/04/20 | 911 | 919 | 909 | 909 | 4,200 |
2021/04/19 | 904 | 913 | 904 | 912 | 4,400 |
2021/04/16 | 915 | 915 | 907 | 909 | 1,500 |
2021/04/15 | 902 | 907 | 901 | 906 | 2,400 |
2021/04/14 | 900 | 904 | 899 | 904 | 800 |
2021/04/13 | 896 | 908 | 896 | 908 | 1,600 |
2021/04/12 | 890 | 900 | 888 | 900 | 2,500 |
2021/04/09 | 897 | 897 | 883 | 891 | 1,500 |
2021/04/08 | 897 | 897 | 893 | 893 | 1,900 |
2021/04/07 | 894 | 899 | 886 | 899 | 2,700 |
2021/04/06 | 899 | 899 | 890 | 891 | 2,800 |
2021/04/05 | 892 | 894 | 888 | 894 | 800 |
2021/04/02 | 885 | 897 | 885 | 895 | 2,400 |
2021/04/01 | 902 | 902 | 886 | 887 | 10,900 |
2021/03/31 | 890 | 899 | 881 | 899 | 2,300 |
2021/03/30 | 894 | 894 | 879 | 888 | 7,000 |
2021/03/29 | 899 | 906 | 893 | 903 | 6,200 |
2021/03/26 | 916 | 916 | 892 | 899 | 3,500 |
2021/03/25 | 896 | 896 | 879 | 886 | 4,900 |
2021/03/24 | 886 | 886 | 868 | 881 | 6,000 |
2021/03/23 | 892 | 894 | 886 | 886 | 4,100 |
2021/03/22 | 863 | 898 | 863 | 882 | 15,600 |
2021/03/19 | 910 | 910 | 901 | 908 | 3,800 |
2021/03/18 | 927 | 927 | 899 | 907 | 8,100 |
2021/03/17 | 905 | 921 | 905 | 920 | 3,500 |
2021/03/16 | 892 | 905 | 887 | 905 | 4,000 |
2021/03/15 | 892 | 899 | 892 | 899 | 5,200 |
2021/03/12 | 886 | 886 | 880 | 885 | 4,200 |
2021/03/11 | 880 | 886 | 878 | 886 | 2,800 |
2021/03/10 | 873 | 880 | 867 | 880 | 2,700 |
2021/03/09 | 860 | 872 | 857 | 872 | 4,500 |
2021/03/08 | 856 | 859 | 848 | 859 | 4,100 |
2021/03/05 | 851 | 853 | 850 | 853 | 2,800 |
2021/03/04 | 855 | 855 | 850 | 853 | 1,200 |
2021/03/03 | 844 | 855 | 841 | 855 | 2,600 |
2021/03/02 | 849 | 849 | 844 | 844 | 3,200 |
2021/03/01 | 848 | 849 | 848 | 849 | 1,400 |
2021/02/26 | 848 | 857 | 848 | 848 | 1,200 |
2021/02/25 | 885 | 885 | 848 | 848 | 5,300 |
2021/02/24 | 879 | 879 | 857 | 860 | 2,700 |
2021/02/22 | 859 | 865 | 855 | 864 | 1,800 |
2021/02/19 | 863 | 863 | 859 | 861 | 2,200 |
2021/02/18 | 880 | 880 | 865 | 865 | 7,100 |
2021/02/17 | 882 | 891 | 874 | 883 | 6,000 |
2021/02/16 | 885 | 887 | 873 | 881 | 4,000 |
2021/02/15 | 871 | 877 | 871 | 877 | 1,400 |
2021/02/12 | 887 | 887 | 877 | 877 | 2,100 |
2021/02/10 | 880 | 880 | 878 | 878 | 800 |
2021/02/09 | 877 | 889 | 877 | 883 | 3,500 |
2021/02/08 | 883 | 885 | 864 | 877 | 8,300 |
2021/02/05 | 874 | 875 | 867 | 872 | 5,300 |
2021/02/04 | 871 | 874 | 867 | 874 | 900 |
2021/02/03 | 869 | 871 | 869 | 871 | 2,100 |
2021/02/02 | 874 | 874 | 864 | 864 | 5,500 |
2021/02/01 | 875 | 875 | 862 | 865 | 3,100 |
2021/01/29 | 874 | 874 | 874 | 874 | 300 |
2021/01/28 | 857 | 870 | 857 | 870 | 6,200 |
2021/01/27 | 874 | 874 | 860 | 863 | 3,800 |
2021/01/26 | 864 | 864 | 857 | 864 | 1,100 |
2021/01/25 | 874 | 874 | 858 | 864 | 3,700 |
2021/01/22 | 850 | 867 | 850 | 865 | 3,700 |
2021/01/21 | 865 | 874 | 857 | 857 | 3,200 |
2021/01/20 | 865 | 865 | 865 | 865 | 100 |
2021/01/19 | 864 | 874 | 864 | 866 | 2,400 |
2021/01/18 | 859 | 875 | 859 | 875 | 5,300 |
2021/01/15 | 858 | 872 | 853 | 868 | 3,100 |
2021/01/14 | 857 | 864 | 857 | 861 | 1,900 |
2021/01/13 | 838 | 875 | 838 | 862 | 8,100 |
2021/01/12 | 836 | 839 | 831 | 839 | 2,800 |
2021/01/08 | 827 | 837 | 827 | 836 | 2,800 |
2021/01/07 | 837 | 837 | 816 | 827 | 24,400 |
2021/01/06 | 826 | 838 | 826 | 834 | 800 |
2021/01/05 | 825 | 833 | 825 | 827 | 4,300 |
2021/01/04 | 852 | 859 | 827 | 827 | 13,600 |