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 |
---|---|---|---|---|---|
2022/12/30 | 713 | 733 | 713 | 727 | 9,700 |
2022/12/29 | 727 | 727 | 712 | 713 | 16,400 |
2022/12/28 | 766 | 766 | 755 | 761 | 22,200 |
2022/12/27 | 769 | 769 | 760 | 765 | 4,000 |
2022/12/26 | 765 | 769 | 763 | 769 | 7,200 |
2022/12/23 | 758 | 765 | 755 | 765 | 6,900 |
2022/12/22 | 745 | 758 | 740 | 758 | 12,700 |
2022/12/21 | 741 | 762 | 741 | 745 | 12,100 |
2022/12/20 | 748 | 753 | 740 | 743 | 11,700 |
2022/12/19 | 756 | 756 | 748 | 748 | 5,100 |
2022/12/16 | 762 | 763 | 756 | 756 | 9,400 |
2022/12/15 | 758 | 771 | 757 | 769 | 4,900 |
2022/12/14 | 745 | 757 | 744 | 757 | 11,800 |
2022/12/13 | 739 | 746 | 739 | 744 | 6,300 |
2022/12/12 | 743 | 743 | 735 | 739 | 4,900 |
2022/12/09 | 739 | 745 | 738 | 743 | 8,400 |
2022/12/08 | 745 | 745 | 740 | 742 | 4,000 |
2022/12/07 | 745 | 750 | 745 | 747 | 2,500 |
2022/12/06 | 754 | 754 | 744 | 745 | 6,200 |
2022/12/05 | 756 | 759 | 752 | 756 | 3,000 |
2022/12/02 | 754 | 759 | 741 | 756 | 11,700 |
2022/12/01 | 768 | 770 | 747 | 752 | 16,900 |
2022/11/30 | 779 | 779 | 766 | 767 | 5,100 |
2022/11/29 | 769 | 783 | 762 | 771 | 9,400 |
2022/11/28 | 785 | 785 | 767 | 769 | 14,600 |
2022/11/25 | 771 | 789 | 771 | 789 | 10,500 |
2022/11/24 | 771 | 789 | 763 | 777 | 19,800 |
2022/11/22 | 792 | 825 | 753 | 767 | 68,100 |
2022/11/21 | 765 | 782 | 764 | 777 | 19,200 |
2022/11/18 | 763 | 765 | 753 | 765 | 8,900 |
2022/11/17 | 744 | 763 | 740 | 763 | 6,500 |
2022/11/16 | 755 | 755 | 740 | 740 | 10,100 |
2022/11/15 | 739 | 750 | 733 | 749 | 13,300 |
2022/11/14 | 740 | 742 | 721 | 739 | 32,500 |
2022/11/11 | 765 | 782 | 761 | 774 | 19,600 |
2022/11/10 | 767 | 772 | 761 | 763 | 10,000 |
2022/11/09 | 773 | 773 | 765 | 767 | 11,100 |
2022/11/08 | 768 | 779 | 761 | 773 | 11,900 |
2022/11/07 | 778 | 778 | 768 | 768 | 6,600 |
2022/11/04 | 778 | 779 | 770 | 778 | 14,500 |
2022/11/02 | 760 | 779 | 760 | 775 | 12,000 |
2022/11/01 | 750 | 765 | 747 | 760 | 2,800 |
2022/10/31 | 752 | 752 | 741 | 750 | 11,600 |
2022/10/28 | 769 | 769 | 739 | 739 | 26,700 |
2022/10/27 | 778 | 781 | 772 | 772 | 6,500 |
2022/10/26 | 780 | 780 | 769 | 776 | 10,300 |
2022/10/25 | 767 | 780 | 767 | 778 | 10,400 |
2022/10/24 | 771 | 777 | 743 | 767 | 27,400 |
2022/10/21 | 771 | 772 | 765 | 765 | 7,100 |
2022/10/20 | 763 | 770 | 760 | 770 | 5,900 |
2022/10/19 | 761 | 764 | 755 | 762 | 5,500 |
2022/10/18 | 757 | 759 | 744 | 759 | 8,600 |
2022/10/17 | 745 | 751 | 738 | 750 | 6,000 |
2022/10/14 | 750 | 765 | 744 | 752 | 18,800 |
2022/10/13 | 733 | 751 | 729 | 748 | 16,000 |
2022/10/12 | 722 | 739 | 722 | 733 | 10,600 |
2022/10/11 | 723 | 727 | 720 | 722 | 5,600 |
2022/10/07 | 720 | 732 | 720 | 728 | 10,600 |
2022/10/06 | 723 | 729 | 720 | 725 | 7,700 |
2022/10/05 | 728 | 740 | 721 | 723 | 7,200 |
2022/10/04 | 720 | 730 | 720 | 728 | 4,400 |
2022/10/03 | 723 | 724 | 715 | 722 | 7,600 |
2022/09/30 | 720 | 726 | 719 | 725 | 5,500 |
2022/09/29 | 732 | 743 | 725 | 725 | 3,000 |
2022/09/28 | 720 | 733 | 720 | 731 | 12,200 |
2022/09/27 | 724 | 728 | 721 | 726 | 7,200 |
2022/09/26 | 725 | 733 | 719 | 728 | 16,200 |
2022/09/22 | 723 | 727 | 719 | 720 | 10,900 |
2022/09/21 | 724 | 724 | 715 | 720 | 13,300 |
2022/09/20 | 733 | 740 | 720 | 726 | 12,600 |
2022/09/16 | 721 | 740 | 716 | 730 | 12,700 |
2022/09/15 | 720 | 721 | 714 | 716 | 8,400 |
2022/09/14 | 725 | 725 | 714 | 714 | 18,500 |
2022/09/13 | 746 | 746 | 728 | 731 | 6,200 |
2022/09/12 | 751 | 752 | 741 | 746 | 5,100 |
2022/09/09 | 732 | 744 | 730 | 740 | 16,000 |
2022/09/08 | 730 | 739 | 726 | 733 | 15,900 |
2022/09/07 | 730 | 735 | 717 | 730 | 33,700 |
2022/09/06 | 734 | 741 | 730 | 730 | 12,300 |
2022/09/05 | 731 | 747 | 730 | 734 | 9,000 |
2022/09/02 | 757 | 757 | 712 | 729 | 55,100 |
2022/09/01 | 775 | 787 | 743 | 743 | 54,100 |
2022/08/31 | 738 | 808 | 733 | 779 | 100,600 |
2022/08/30 | 760 | 760 | 725 | 733 | 26,400 |
2022/08/29 | 740 | 755 | 723 | 745 | 71,900 |
2022/08/26 | 699 | 787 | 699 | 750 | 514,200 |
2022/08/25 | 692 | 692 | 687 | 689 | 9,500 |
2022/08/24 | 689 | 692 | 687 | 692 | 7,900 |
2022/08/23 | 684 | 692 | 684 | 688 | 10,800 |
2022/08/22 | 688 | 693 | 687 | 689 | 13,000 |
2022/08/19 | 691 | 700 | 689 | 691 | 12,900 |
2022/08/18 | 691 | 697 | 685 | 688 | 12,500 |
2022/08/17 | 687 | 696 | 685 | 691 | 14,800 |
2022/08/16 | 692 | 693 | 687 | 687 | 6,300 |
2022/08/15 | 688 | 692 | 685 | 692 | 6,300 |
2022/08/12 | 685 | 691 | 684 | 689 | 13,900 |
2022/08/10 | 688 | 695 | 680 | 685 | 17,300 |
2022/08/09 | 690 | 697 | 690 | 692 | 8,600 |
2022/08/08 | 690 | 699 | 690 | 694 | 9,600 |
2022/08/05 | 681 | 699 | 681 | 690 | 14,300 |
2022/08/04 | 682 | 685 | 679 | 681 | 4,300 |
2022/08/03 | 684 | 685 | 679 | 682 | 11,200 |
2022/08/02 | 686 | 691 | 686 | 686 | 3,000 |
2022/08/01 | 700 | 701 | 683 | 688 | 11,300 |
2022/07/29 | 692 | 696 | 686 | 691 | 9,100 |
2022/07/28 | 720 | 725 | 679 | 692 | 54,100 |
2022/07/27 | 715 | 718 | 695 | 707 | 19,400 |
2022/07/26 | 708 | 718 | 696 | 715 | 13,700 |
2022/07/25 | 705 | 708 | 695 | 708 | 13,400 |
2022/07/22 | 696 | 702 | 687 | 698 | 8,700 |
2022/07/21 | 683 | 696 | 681 | 696 | 6,200 |
2022/07/20 | 680 | 683 | 678 | 683 | 5,600 |
2022/07/19 | 672 | 682 | 672 | 680 | 9,700 |
2022/07/15 | 671 | 673 | 669 | 672 | 1,600 |
2022/07/14 | 669 | 673 | 667 | 669 | 8,500 |
2022/07/13 | 672 | 673 | 669 | 670 | 2,900 |
2022/07/12 | 673 | 673 | 668 | 671 | 4,300 |
2022/07/11 | 674 | 674 | 667 | 673 | 5,500 |
2022/07/08 | 670 | 674 | 665 | 665 | 8,500 |
2022/07/07 | 674 | 675 | 654 | 671 | 20,500 |
2022/07/06 | 674 | 679 | 673 | 674 | 6,300 |
2022/07/05 | 675 | 677 | 674 | 674 | 6,400 |
2022/07/04 | 682 | 682 | 675 | 675 | 4,500 |
2022/07/01 | 682 | 685 | 674 | 674 | 8,200 |
2022/06/30 | 690 | 699 | 690 | 690 | 6,700 |
2022/06/29 | 685 | 690 | 683 | 690 | 8,600 |
2022/06/28 | 682 | 685 | 681 | 685 | 3,300 |
2022/06/27 | 682 | 683 | 681 | 682 | 1,700 |
2022/06/24 | 685 | 685 | 682 | 682 | 9,000 |
2022/06/23 | 682 | 684 | 680 | 684 | 2,400 |
2022/06/22 | 675 | 681 | 675 | 679 | 3,600 |
2022/06/21 | 666 | 673 | 666 | 673 | 7,800 |
2022/06/20 | 668 | 671 | 667 | 667 | 8,600 |
2022/06/17 | 666 | 672 | 666 | 666 | 5,600 |
2022/06/16 | 670 | 674 | 668 | 668 | 6,800 |
2022/06/15 | 672 | 677 | 670 | 670 | 15,000 |
2022/06/14 | 675 | 678 | 671 | 672 | 14,700 |
2022/06/13 | 674 | 676 | 673 | 674 | 7,800 |
2022/06/10 | 675 | 678 | 675 | 676 | 11,900 |
2022/06/09 | 686 | 688 | 679 | 683 | 16,400 |
2022/06/08 | 685 | 687 | 683 | 687 | 20,700 |
2022/06/07 | 690 | 692 | 684 | 684 | 10,000 |
2022/06/06 | 683 | 694 | 683 | 690 | 15,500 |
2022/06/03 | 690 | 692 | 686 | 686 | 14,100 |
2022/06/02 | 684 | 691 | 684 | 690 | 7,600 |
2022/06/01 | 683 | 688 | 683 | 685 | 3,200 |
2022/05/31 | 683 | 692 | 681 | 688 | 6,500 |
2022/05/30 | 681 | 688 | 675 | 688 | 17,500 |
2022/05/27 | 676 | 677 | 674 | 677 | 6,400 |
2022/05/26 | 680 | 680 | 674 | 675 | 5,900 |
2022/05/25 | 680 | 680 | 675 | 676 | 9,700 |
2022/05/24 | 682 | 686 | 680 | 686 | 9,800 |
2022/05/23 | 687 | 696 | 687 | 692 | 2,400 |
2022/05/20 | 690 | 690 | 683 | 686 | 3,100 |
2022/05/19 | 680 | 689 | 680 | 684 | 5,300 |
2022/05/18 | 682 | 686 | 681 | 686 | 4,400 |
2022/05/17 | 686 | 687 | 681 | 682 | 2,200 |
2022/05/16 | 700 | 700 | 680 | 681 | 7,500 |
2022/05/13 | 684 | 689 | 680 | 689 | 12,700 |
2022/05/12 | 689 | 693 | 686 | 686 | 7,600 |
2022/05/11 | 692 | 696 | 690 | 691 | 12,500 |
2022/05/10 | 699 | 704 | 692 | 695 | 9,800 |
2022/05/09 | 716 | 718 | 700 | 700 | 7,400 |
2022/05/06 | 718 | 719 | 709 | 709 | 6,700 |
2022/05/02 | 729 | 740 | 717 | 725 | 4,900 |
2022/04/28 | 704 | 744 | 704 | 744 | 14,200 |
2022/04/27 | 703 | 713 | 702 | 709 | 10,900 |
2022/04/26 | 715 | 718 | 706 | 711 | 2,300 |
2022/04/25 | 740 | 740 | 712 | 715 | 28,000 |
2022/04/22 | 706 | 713 | 706 | 713 | 3,200 |
2022/04/21 | 704 | 712 | 702 | 710 | 7,300 |
2022/04/20 | 704 | 710 | 701 | 702 | 9,300 |
2022/04/19 | 703 | 708 | 700 | 701 | 4,900 |
2022/04/18 | 702 | 706 | 695 | 698 | 6,200 |
2022/04/15 | 703 | 705 | 700 | 700 | 6,400 |
2022/04/14 | 704 | 707 | 700 | 703 | 3,200 |
2022/04/13 | 703 | 704 | 701 | 704 | 6,800 |
2022/04/12 | 709 | 709 | 705 | 705 | 4,800 |
2022/04/11 | 715 | 715 | 709 | 709 | 3,300 |
2022/04/08 | 712 | 712 | 710 | 711 | 5,200 |
2022/04/07 | 717 | 719 | 711 | 712 | 9,600 |
2022/04/06 | 724 | 725 | 720 | 723 | 6,600 |
2022/04/05 | 730 | 735 | 725 | 729 | 5,200 |
2022/04/04 | 736 | 736 | 730 | 734 | 4,500 |
2022/04/01 | 728 | 738 | 728 | 732 | 1,700 |
2022/03/31 | 744 | 744 | 723 | 723 | 6,300 |
2022/03/30 | 743 | 756 | 743 | 753 | 2,300 |
2022/03/29 | 755 | 755 | 738 | 754 | 3,200 |
2022/03/28 | 764 | 764 | 756 | 758 | 2,200 |
2022/03/25 | 790 | 790 | 765 | 767 | 8,800 |
2022/03/24 | 746 | 760 | 745 | 760 | 3,900 |
2022/03/23 | 758 | 758 | 746 | 746 | 2,400 |
2022/03/22 | 756 | 756 | 742 | 752 | 6,200 |
2022/03/18 | 760 | 760 | 740 | 745 | 3,900 |
2022/03/17 | 759 | 770 | 753 | 755 | 8,100 |
2022/03/16 | 739 | 759 | 737 | 759 | 6,000 |
2022/03/15 | 743 | 743 | 728 | 740 | 4,000 |
2022/03/14 | 729 | 743 | 728 | 743 | 2,300 |
2022/03/11 | 720 | 730 | 720 | 727 | 2,800 |
2022/03/10 | 715 | 732 | 715 | 732 | 4,200 |
2022/03/09 | 713 | 715 | 712 | 715 | 1,700 |
2022/03/08 | 710 | 724 | 710 | 718 | 3,600 |
2022/03/07 | 723 | 723 | 717 | 717 | 4,200 |
2022/03/04 | 730 | 730 | 725 | 725 | 3,100 |
2022/03/03 | 730 | 730 | 730 | 730 | 700 |
2022/03/02 | 728 | 728 | 724 | 724 | 2,800 |
2022/03/01 | 732 | 740 | 729 | 729 | 7,300 |
2022/02/28 | 738 | 740 | 730 | 733 | 3,100 |
2022/02/25 | 745 | 745 | 731 | 738 | 4,500 |
2022/02/24 | 738 | 738 | 724 | 730 | 5,900 |
2022/02/22 | 740 | 742 | 737 | 737 | 1,700 |
2022/02/21 | 740 | 766 | 740 | 742 | 2,300 |
2022/02/18 | 740 | 741 | 733 | 736 | 5,800 |
2022/02/17 | 757 | 757 | 740 | 743 | 2,100 |
2022/02/16 | 759 | 763 | 759 | 763 | 3,000 |
2022/02/15 | 750 | 772 | 745 | 756 | 9,100 |
2022/02/14 | 756 | 774 | 756 | 766 | 2,600 |
2022/02/10 | 760 | 760 | 750 | 760 | 2,000 |
2022/02/09 | 748 | 758 | 740 | 757 | 2,700 |
2022/02/08 | 746 | 755 | 740 | 754 | 1,600 |
2022/02/07 | 747 | 750 | 746 | 747 | 1,400 |
2022/02/04 | 746 | 750 | 744 | 747 | 2,100 |
2022/02/03 | 742 | 750 | 742 | 746 | 1,500 |
2022/02/02 | 742 | 747 | 734 | 747 | 2,800 |
2022/02/01 | 736 | 744 | 736 | 736 | 1,800 |
2022/01/31 | 727 | 738 | 723 | 738 | 5,800 |
2022/01/28 | 725 | 725 | 718 | 723 | 3,900 |
2022/01/27 | 742 | 742 | 724 | 725 | 3,400 |
2022/01/26 | 738 | 739 | 733 | 739 | 1,300 |
2022/01/25 | 744 | 745 | 733 | 734 | 5,400 |
2022/01/24 | 737 | 737 | 733 | 737 | 2,200 |
2022/01/21 | 735 | 737 | 731 | 737 | 2,400 |
2022/01/20 | 735 | 738 | 735 | 736 | 2,200 |
2022/01/19 | 735 | 736 | 733 | 735 | 6,300 |
2022/01/18 | 741 | 741 | 736 | 738 | 3,200 |
2022/01/17 | 742 | 742 | 735 | 741 | 6,300 |
2022/01/14 | 738 | 744 | 738 | 742 | 14,700 |
2022/01/13 | 753 | 753 | 749 | 751 | 3,400 |
2022/01/12 | 754 | 754 | 749 | 754 | 5,300 |
2022/01/11 | 752 | 757 | 743 | 753 | 8,600 |
2022/01/07 | 750 | 752 | 750 | 750 | 4,700 |
2022/01/06 | 754 | 754 | 750 | 750 | 2,900 |
2022/01/05 | 758 | 758 | 750 | 754 | 8,600 |
2022/01/04 | 757 | 758 | 752 | 754 | 5,600 |