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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,208 | 1,227 | 1,208 | 1,219 | 9,100 |
| 2024/10/02 | 1,218 | 1,218 | 1,196 | 1,203 | 13,600 |
| 2024/10/01 | 1,211 | 1,229 | 1,211 | 1,218 | 8,200 |
| 2024/09/30 | 1,213 | 1,228 | 1,200 | 1,212 | 9,800 |
| 2024/09/27 | 1,204 | 1,234 | 1,204 | 1,217 | 9,000 |
| 2024/09/26 | 1,194 | 1,204 | 1,194 | 1,204 | 5,200 |
| 2024/09/25 | 1,175 | 1,199 | 1,175 | 1,192 | 15,300 |
| 2024/09/24 | 1,208 | 1,208 | 1,185 | 1,190 | 11,400 |
| 2024/09/20 | 1,192 | 1,212 | 1,185 | 1,208 | 8,200 |
| 2024/09/19 | 1,185 | 1,197 | 1,181 | 1,192 | 5,000 |
| 2024/09/18 | 1,180 | 1,194 | 1,178 | 1,182 | 4,600 |
| 2024/09/17 | 1,171 | 1,183 | 1,165 | 1,177 | 17,300 |
| 2024/09/13 | 1,154 | 1,172 | 1,149 | 1,172 | 5,900 |
| 2024/09/12 | 1,160 | 1,160 | 1,142 | 1,154 | 6,500 |
| 2024/09/11 | 1,170 | 1,170 | 1,132 | 1,141 | 13,500 |
| 2024/09/10 | 1,185 | 1,189 | 1,164 | 1,171 | 6,400 |
| 2024/09/09 | 1,165 | 1,192 | 1,157 | 1,175 | 8,100 |
| 2024/09/06 | 1,214 | 1,214 | 1,175 | 1,175 | 8,600 |
| 2024/09/05 | 1,191 | 1,205 | 1,180 | 1,195 | 5,700 |
| 2024/09/04 | 1,221 | 1,222 | 1,182 | 1,191 | 17,500 |
| 2024/09/03 | 1,235 | 1,240 | 1,220 | 1,221 | 7,000 |
| 2024/09/02 | 1,261 | 1,261 | 1,224 | 1,225 | 8,300 |
| 2024/08/30 | 1,260 | 1,266 | 1,253 | 1,264 | 3,400 |
| 2024/08/29 | 1,239 | 1,263 | 1,239 | 1,255 | 10,100 |
| 2024/08/28 | 1,235 | 1,243 | 1,232 | 1,240 | 5,200 |
| 2024/08/27 | 1,230 | 1,235 | 1,230 | 1,235 | 1,300 |
| 2024/08/26 | 1,223 | 1,234 | 1,223 | 1,224 | 1,700 |
| 2024/08/23 | 1,206 | 1,223 | 1,206 | 1,223 | 5,300 |
| 2024/08/22 | 1,206 | 1,211 | 1,199 | 1,206 | 6,100 |
| 2024/08/21 | 1,210 | 1,217 | 1,210 | 1,212 | 2,300 |
| 2024/08/20 | 1,217 | 1,225 | 1,216 | 1,216 | 3,900 |
| 2024/08/19 | 1,221 | 1,235 | 1,212 | 1,215 | 7,900 |
| 2024/08/16 | 1,232 | 1,240 | 1,226 | 1,227 | 4,800 |
| 2024/08/15 | 1,218 | 1,239 | 1,216 | 1,223 | 7,600 |
| 2024/08/14 | 1,200 | 1,220 | 1,163 | 1,218 | 10,600 |
| 2024/08/13 | 1,173 | 1,250 | 1,173 | 1,249 | 13,700 |
| 2024/08/09 | 1,168 | 1,184 | 1,165 | 1,166 | 6,000 |
| 2024/08/08 | 1,128 | 1,160 | 1,128 | 1,151 | 11,400 |
| 2024/08/07 | 1,103 | 1,153 | 1,103 | 1,150 | 4,000 |
| 2024/08/06 | 1,050 | 1,121 | 1,050 | 1,110 | 13,700 |
| 2024/08/05 | 1,160 | 1,175 | 993 | 1,047 | 66,200 |
| 2024/08/02 | 1,222 | 1,222 | 1,172 | 1,190 | 34,600 |
| 2024/08/01 | 1,271 | 1,281 | 1,238 | 1,243 | 11,100 |
| 2024/07/31 | 1,266 | 1,277 | 1,265 | 1,274 | 11,100 |
| 2024/07/30 | 1,296 | 1,296 | 1,258 | 1,258 | 44,500 |
| 2024/07/29 | 1,291 | 1,295 | 1,279 | 1,295 | 3,500 |
| 2024/07/26 | 1,272 | 1,292 | 1,262 | 1,289 | 7,200 |
| 2024/07/25 | 1,278 | 1,291 | 1,267 | 1,272 | 7,800 |
| 2024/07/24 | 1,290 | 1,290 | 1,280 | 1,283 | 2,700 |
| 2024/07/23 | 1,290 | 1,295 | 1,282 | 1,292 | 3,200 |
| 2024/07/22 | 1,294 | 1,294 | 1,281 | 1,286 | 6,000 |
| 2024/07/19 | 1,289 | 1,294 | 1,285 | 1,294 | 4,300 |
| 2024/07/18 | 1,274 | 1,295 | 1,272 | 1,285 | 4,700 |
| 2024/07/17 | 1,268 | 1,293 | 1,268 | 1,278 | 5,800 |
| 2024/07/16 | 1,254 | 1,270 | 1,247 | 1,260 | 14,300 |
| 2024/07/12 | 1,236 | 1,247 | 1,236 | 1,247 | 6,100 |
| 2024/07/11 | 1,235 | 1,239 | 1,229 | 1,239 | 5,100 |
| 2024/07/10 | 1,230 | 1,235 | 1,225 | 1,235 | 7,200 |
| 2024/07/09 | 1,247 | 1,247 | 1,225 | 1,230 | 8,500 |
| 2024/07/08 | 1,250 | 1,256 | 1,242 | 1,247 | 4,300 |
| 2024/07/05 | 1,249 | 1,253 | 1,241 | 1,248 | 9,500 |
| 2024/07/04 | 1,240 | 1,257 | 1,238 | 1,244 | 7,800 |
| 2024/07/03 | 1,249 | 1,252 | 1,239 | 1,239 | 7,100 |
| 2024/07/02 | 1,248 | 1,250 | 1,232 | 1,242 | 12,900 |
| 2024/07/01 | 1,244 | 1,259 | 1,242 | 1,248 | 10,300 |
| 2024/06/28 | 1,241 | 1,250 | 1,240 | 1,243 | 9,600 |
| 2024/06/27 | 1,244 | 1,264 | 1,242 | 1,242 | 11,200 |
| 2024/06/26 | 1,263 | 1,264 | 1,255 | 1,262 | 6,800 |
| 2024/06/25 | 1,252 | 1,263 | 1,252 | 1,255 | 5,300 |
| 2024/06/24 | 1,259 | 1,259 | 1,244 | 1,251 | 6,400 |
| 2024/06/21 | 1,241 | 1,247 | 1,240 | 1,240 | 2,200 |
| 2024/06/20 | 1,233 | 1,236 | 1,232 | 1,232 | 1,900 |
| 2024/06/19 | 1,219 | 1,243 | 1,219 | 1,232 | 9,100 |
| 2024/06/18 | 1,218 | 1,226 | 1,218 | 1,224 | 3,200 |
| 2024/06/17 | 1,222 | 1,228 | 1,210 | 1,214 | 8,200 |
| 2024/06/14 | 1,211 | 1,252 | 1,211 | 1,228 | 20,800 |
| 2024/06/13 | 1,242 | 1,244 | 1,218 | 1,219 | 5,900 |
| 2024/06/12 | 1,245 | 1,256 | 1,242 | 1,242 | 2,900 |
| 2024/06/11 | 1,237 | 1,255 | 1,237 | 1,244 | 3,300 |
| 2024/06/10 | 1,215 | 1,242 | 1,209 | 1,239 | 15,500 |
| 2024/06/07 | 1,237 | 1,237 | 1,215 | 1,215 | 6,800 |
| 2024/06/06 | 1,232 | 1,232 | 1,225 | 1,225 | 5,300 |
| 2024/06/05 | 1,246 | 1,247 | 1,230 | 1,232 | 9,200 |
| 2024/06/04 | 1,259 | 1,260 | 1,245 | 1,245 | 6,000 |
| 2024/06/03 | 1,276 | 1,280 | 1,256 | 1,263 | 3,400 |
| 2024/05/31 | 1,255 | 1,280 | 1,251 | 1,276 | 8,200 |
| 2024/05/30 | 1,240 | 1,252 | 1,235 | 1,247 | 6,500 |
| 2024/05/29 | 1,246 | 1,250 | 1,239 | 1,240 | 8,700 |
| 2024/05/28 | 1,241 | 1,259 | 1,240 | 1,252 | 8,000 |
| 2024/05/27 | 1,225 | 1,235 | 1,225 | 1,235 | 3,000 |
| 2024/05/24 | 1,219 | 1,237 | 1,215 | 1,225 | 10,500 |
| 2024/05/23 | 1,237 | 1,245 | 1,216 | 1,234 | 15,400 |
| 2024/05/22 | 1,233 | 1,243 | 1,221 | 1,242 | 15,500 |
| 2024/05/21 | 1,251 | 1,261 | 1,237 | 1,238 | 12,200 |
| 2024/05/20 | 1,234 | 1,266 | 1,234 | 1,250 | 19,300 |
| 2024/05/17 | 1,206 | 1,240 | 1,200 | 1,232 | 19,200 |
| 2024/05/16 | 1,216 | 1,222 | 1,171 | 1,200 | 67,700 |
| 2024/05/15 | 1,221 | 1,229 | 1,199 | 1,215 | 22,800 |
| 2024/05/14 | 1,230 | 1,248 | 1,200 | 1,218 | 118,800 |
| 2024/05/13 | 1,320 | 1,340 | 1,294 | 1,317 | 43,900 |
| 2024/05/10 | 1,310 | 1,310 | 1,284 | 1,289 | 17,500 |
| 2024/05/09 | 1,312 | 1,315 | 1,305 | 1,310 | 3,600 |
| 2024/05/08 | 1,300 | 1,329 | 1,300 | 1,312 | 18,300 |
| 2024/05/07 | 1,300 | 1,313 | 1,291 | 1,305 | 10,400 |
| 2024/05/02 | 1,279 | 1,289 | 1,274 | 1,283 | 3,700 |
| 2024/05/01 | 1,271 | 1,288 | 1,268 | 1,288 | 11,500 |
| 2024/04/30 | 1,297 | 1,297 | 1,268 | 1,277 | 11,300 |
| 2024/04/26 | 1,272 | 1,287 | 1,247 | 1,267 | 57,300 |
| 2024/04/25 | 1,318 | 1,318 | 1,272 | 1,272 | 35,000 |
| 2024/04/24 | 1,300 | 1,310 | 1,291 | 1,310 | 32,100 |
| 2024/04/23 | 1,278 | 1,307 | 1,278 | 1,295 | 27,200 |
| 2024/04/22 | 1,262 | 1,279 | 1,262 | 1,271 | 10,000 |
| 2024/04/19 | 1,270 | 1,277 | 1,241 | 1,259 | 13,600 |
| 2024/04/18 | 1,251 | 1,281 | 1,250 | 1,267 | 11,200 |
| 2024/04/17 | 1,265 | 1,265 | 1,240 | 1,251 | 35,100 |
| 2024/04/16 | 1,280 | 1,286 | 1,262 | 1,270 | 21,600 |
| 2024/04/15 | 1,286 | 1,295 | 1,277 | 1,282 | 17,800 |
| 2024/04/12 | 1,318 | 1,320 | 1,296 | 1,307 | 12,200 |
| 2024/04/11 | 1,294 | 1,319 | 1,292 | 1,303 | 14,700 |
| 2024/04/10 | 1,287 | 1,313 | 1,287 | 1,295 | 14,200 |
| 2024/04/09 | 1,270 | 1,296 | 1,270 | 1,284 | 14,300 |
| 2024/04/08 | 1,284 | 1,284 | 1,264 | 1,266 | 10,500 |
| 2024/04/05 | 1,275 | 1,286 | 1,257 | 1,261 | 15,600 |
| 2024/04/04 | 1,261 | 1,287 | 1,258 | 1,275 | 10,300 |
| 2024/04/03 | 1,268 | 1,275 | 1,250 | 1,256 | 17,900 |
| 2024/04/02 | 1,285 | 1,285 | 1,256 | 1,262 | 10,200 |
| 2024/04/01 | 1,288 | 1,288 | 1,265 | 1,281 | 13,500 |
| 2024/03/29 | 1,260 | 1,289 | 1,250 | 1,275 | 27,500 |
| 2024/03/28 | 1,269 | 1,269 | 1,241 | 1,252 | 25,300 |
| 2024/03/27 | 1,278 | 1,288 | 1,261 | 1,261 | 23,900 |
| 2024/03/26 | 1,299 | 1,314 | 1,275 | 1,278 | 16,000 |
| 2024/03/25 | 1,310 | 1,326 | 1,300 | 1,313 | 30,500 |
| 2024/03/22 | 1,324 | 1,361 | 1,286 | 1,313 | 49,700 |
| 2024/03/21 | 1,300 | 1,321 | 1,290 | 1,299 | 36,800 |
| 2024/03/19 | 1,287 | 1,300 | 1,284 | 1,300 | 6,700 |
| 2024/03/18 | 1,300 | 1,300 | 1,271 | 1,287 | 11,800 |
| 2024/03/15 | 1,272 | 1,307 | 1,272 | 1,306 | 22,600 |
| 2024/03/14 | 1,273 | 1,289 | 1,253 | 1,289 | 7,700 |
| 2024/03/13 | 1,263 | 1,288 | 1,259 | 1,268 | 6,200 |
| 2024/03/12 | 1,259 | 1,282 | 1,246 | 1,280 | 8,200 |
| 2024/03/11 | 1,263 | 1,263 | 1,242 | 1,259 | 18,800 |
| 2024/03/08 | 1,262 | 1,285 | 1,262 | 1,265 | 11,100 |
| 2024/03/07 | 1,297 | 1,297 | 1,265 | 1,269 | 14,000 |
| 2024/03/06 | 1,266 | 1,300 | 1,260 | 1,293 | 23,100 |
| 2024/03/05 | 1,245 | 1,288 | 1,245 | 1,266 | 16,300 |
| 2024/03/04 | 1,248 | 1,305 | 1,240 | 1,256 | 52,600 |
| 2024/03/01 | 1,253 | 1,263 | 1,243 | 1,246 | 27,400 |
| 2024/02/29 | 1,250 | 1,280 | 1,250 | 1,270 | 15,700 |
| 2024/02/28 | 1,246 | 1,281 | 1,241 | 1,259 | 35,700 |
| 2024/02/27 | 1,260 | 1,277 | 1,244 | 1,258 | 33,300 |
| 2024/02/26 | 1,290 | 1,293 | 1,261 | 1,261 | 44,300 |
| 2024/02/22 | 1,274 | 1,313 | 1,260 | 1,292 | 89,900 |
| 2024/02/21 | 1,229 | 1,280 | 1,229 | 1,275 | 36,800 |
| 2024/02/20 | 1,273 | 1,279 | 1,252 | 1,259 | 24,600 |
| 2024/02/19 | 1,213 | 1,301 | 1,207 | 1,281 | 150,600 |
| 2024/02/16 | 1,243 | 1,253 | 1,212 | 1,214 | 93,600 |
| 2024/02/15 | 1,200 | 1,285 | 1,200 | 1,245 | 299,500 |
| 2024/02/14 | 1,009 | 1,033 | 1,009 | 1,021 | 35,700 |
| 2024/02/13 | 989 | 1,021 | 972 | 1,021 | 34,200 |
| 2024/02/09 | 989 | 989 | 966 | 966 | 14,300 |
| 2024/02/08 | 981 | 990 | 962 | 990 | 29,300 |
| 2024/02/07 | 1,002 | 1,002 | 981 | 985 | 34,700 |
| 2024/02/06 | 1,009 | 1,011 | 998 | 1,009 | 13,000 |
| 2024/02/05 | 1,007 | 1,017 | 992 | 1,009 | 26,500 |
| 2024/02/02 | 1,000 | 1,024 | 990 | 1,019 | 41,700 |
| 2024/02/01 | 1,021 | 1,046 | 1,000 | 1,000 | 88,100 |
| 2024/01/31 | 1,023 | 1,055 | 1,006 | 1,030 | 325,600 |
| 2024/01/30 | 1,000 | 1,033 | 972 | 1,033 | 404,200 |
| 2024/01/29 | 866 | 883 | 866 | 883 | 13,000 |
| 2024/01/26 | 877 | 877 | 863 | 863 | 6,100 |
| 2024/01/25 | 868 | 878 | 863 | 870 | 14,000 |
| 2024/01/24 | 857 | 868 | 855 | 865 | 11,900 |
| 2024/01/23 | 863 | 863 | 854 | 860 | 7,700 |
| 2024/01/22 | 854 | 861 | 854 | 860 | 6,200 |
| 2024/01/19 | 855 | 857 | 845 | 848 | 12,300 |
| 2024/01/18 | 855 | 861 | 855 | 855 | 2,200 |
| 2024/01/17 | 855 | 870 | 855 | 856 | 9,200 |
| 2024/01/16 | 855 | 864 | 853 | 854 | 8,100 |
| 2024/01/15 | 853 | 868 | 853 | 860 | 15,800 |
| 2024/01/12 | 873 | 873 | 834 | 853 | 22,900 |
| 2024/01/11 | 874 | 880 | 872 | 873 | 7,400 |
| 2024/01/10 | 871 | 875 | 871 | 875 | 8,400 |
| 2024/01/09 | 889 | 889 | 871 | 871 | 13,800 |
| 2024/01/05 | 882 | 896 | 880 | 890 | 9,900 |
| 2024/01/04 | 870 | 888 | 867 | 887 | 12,100 |