いつも(7694)の株価時系列情報
いつも(7694)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 974 | 1,110 | 957 | 1,044 | 1,235,400 |
| 2025/07/31 | 979 | 1,035 | 954 | 975 | 453,200 |
| 2025/07/30 | 968 | 980 | 940 | 949 | 72,000 |
| 2025/07/29 | 969 | 1,067 | 960 | 973 | 349,300 |
| 2025/07/28 | 1,000 | 1,025 | 952 | 969 | 156,800 |
| 2025/07/25 | 1,096 | 1,096 | 1,004 | 1,004 | 152,200 |
| 2025/07/24 | 1,071 | 1,093 | 1,032 | 1,086 | 152,900 |
| 2025/07/23 | 1,047 | 1,165 | 1,028 | 1,075 | 283,500 |
| 2025/07/22 | 1,099 | 1,113 | 1,018 | 1,077 | 267,700 |
| 2025/07/18 | 1,127 | 1,160 | 1,029 | 1,040 | 351,800 |
| 2025/07/17 | 1,263 | 1,324 | 1,070 | 1,157 | 1,864,500 |
| 2025/07/16 | 1,060 | 1,149 | 1,032 | 1,149 | 1,911,700 |
| 2025/07/15 | 1,031 | 1,070 | 995 | 999 | 292,400 |
| 2025/07/14 | 1,072 | 1,224 | 1,027 | 1,039 | 538,500 |
| 2025/07/11 | 1,181 | 1,239 | 1,125 | 1,148 | 456,500 |
| 2025/07/10 | 1,225 | 1,337 | 1,135 | 1,270 | 1,078,500 |
| 2025/07/09 | 1,260 | 1,444 | 1,260 | 1,337 | 3,125,400 |
| 2025/07/08 | 1,145 | 1,145 | 1,145 | 1,145 | 47,900 |
| 2025/07/07 | 855 | 995 | 854 | 995 | 817,600 |
| 2025/07/04 | 920 | 920 | 845 | 845 | 465,000 |
| 2025/07/03 | 730 | 770 | 702 | 770 | 1,594,000 |
| 2025/07/02 | 573 | 670 | 573 | 670 | 850,300 |
| 2025/07/01 | 670 | 708 | 556 | 570 | 1,516,700 |
| 2025/06/30 | 533 | 634 | 531 | 634 | 962,800 |
| 2025/06/27 | 532 | 549 | 521 | 534 | 48,800 |
| 2025/06/26 | 531 | 534 | 519 | 525 | 39,300 |
| 2025/06/25 | 538 | 538 | 522 | 528 | 33,100 |
| 2025/06/24 | 521 | 550 | 521 | 539 | 96,800 |
| 2025/06/23 | 529 | 530 | 512 | 516 | 29,700 |
| 2025/06/20 | 536 | 545 | 515 | 539 | 58,800 |
| 2025/06/19 | 535 | 542 | 527 | 537 | 22,000 |
| 2025/06/18 | 548 | 551 | 521 | 527 | 45,600 |
| 2025/06/17 | 526 | 552 | 525 | 547 | 59,900 |
| 2025/06/16 | 528 | 535 | 518 | 526 | 28,100 |
| 2025/06/13 | 534 | 537 | 511 | 527 | 40,800 |
| 2025/06/12 | 538 | 554 | 525 | 534 | 106,300 |
| 2025/06/11 | 531 | 537 | 520 | 528 | 41,200 |
| 2025/06/10 | 511 | 539 | 511 | 529 | 88,900 |
| 2025/06/09 | 521 | 528 | 500 | 510 | 81,600 |
| 2025/06/06 | 532 | 532 | 511 | 511 | 94,000 |
| 2025/06/05 | 574 | 574 | 535 | 535 | 84,800 |
| 2025/06/04 | 572 | 580 | 551 | 570 | 84,800 |
| 2025/06/03 | 577 | 583 | 560 | 569 | 117,100 |
| 2025/06/02 | 581 | 608 | 570 | 591 | 249,700 |
| 2025/05/30 | 559 | 652 | 535 | 576 | 1,032,900 |
| 2025/05/29 | 592 | 606 | 559 | 559 | 86,100 |
| 2025/05/28 | 599 | 640 | 570 | 591 | 238,900 |
| 2025/05/27 | 579 | 607 | 575 | 595 | 63,800 |
| 2025/05/26 | 610 | 625 | 567 | 581 | 170,100 |
| 2025/05/23 | 549 | 654 | 548 | 605 | 618,500 |
| 2025/05/22 | 539 | 563 | 536 | 554 | 90,100 |
| 2025/05/21 | 603 | 608 | 558 | 559 | 124,400 |
| 2025/05/20 | 643 | 644 | 608 | 609 | 92,000 |
| 2025/05/19 | 638 | 646 | 618 | 643 | 80,700 |
| 2025/05/16 | 635 | 649 | 610 | 633 | 194,100 |
| 2025/05/15 | 735 | 760 | 641 | 650 | 569,700 |
| 2025/05/14 | 840 | 840 | 699 | 744 | 1,351,100 |
| 2025/05/13 | 610 | 720 | 606 | 720 | 600,000 |
| 2025/05/12 | 695 | 695 | 607 | 620 | 673,600 |
| 2025/05/09 | 875 | 905 | 681 | 740 | 1,695,300 |
| 2025/05/08 | 755 | 755 | 755 | 755 | 31,800 |
| 2025/05/07 | 610 | 655 | 593 | 655 | 579,400 |
| 2025/05/02 | 555 | 555 | 555 | 555 | 78,200 |
| 2025/05/01 | 435 | 475 | 435 | 475 | 73,400 |
| 2025/04/30 | 382 | 395 | 381 | 395 | 13,200 |
| 2025/04/28 | 381 | 385 | 377 | 382 | 3,900 |
| 2025/04/25 | 380 | 382 | 373 | 373 | 2,800 |
| 2025/04/23 | 375 | 380 | 375 | 380 | 2,600 |
| 2025/04/22 | 374 | 374 | 374 | 374 | 100 |
| 2025/04/21 | 382 | 382 | 380 | 382 | 2,700 |
| 2025/04/18 | 373 | 378 | 373 | 376 | 8,700 |
| 2025/04/17 | 375 | 395 | 369 | 380 | 7,800 |
| 2025/04/16 | 380 | 415 | 357 | 378 | 128,900 |
| 2025/04/15 | 368 | 379 | 368 | 379 | 1,400 |
| 2025/04/14 | 376 | 376 | 367 | 367 | 2,200 |
| 2025/04/11 | 366 | 374 | 366 | 368 | 600 |
| 2025/04/10 | 373 | 373 | 363 | 365 | 2,100 |
| 2025/04/09 | 330 | 353 | 330 | 349 | 13,000 |
| 2025/04/08 | 330 | 351 | 330 | 341 | 31,300 |
| 2025/04/07 | 330 | 330 | 302 | 318 | 19,400 |
| 2025/04/04 | 390 | 391 | 350 | 356 | 39,800 |
| 2025/04/03 | 409 | 410 | 385 | 390 | 18,600 |
| 2025/04/02 | 421 | 421 | 410 | 410 | 2,900 |
| 2025/04/01 | 403 | 413 | 403 | 413 | 700 |
| 2025/03/31 | 405 | 412 | 403 | 403 | 1,700 |
| 2025/03/28 | 414 | 420 | 413 | 413 | 400 |
| 2025/03/27 | 410 | 414 | 410 | 414 | 1,000 |
| 2025/03/26 | 416 | 416 | 407 | 410 | 2,300 |
| 2025/03/25 | 418 | 424 | 415 | 418 | 5,000 |
| 2025/03/24 | 410 | 415 | 407 | 415 | 900 |
| 2025/03/21 | 413 | 425 | 410 | 410 | 8,900 |
| 2025/03/19 | 408 | 413 | 405 | 413 | 3,200 |
| 2025/03/18 | 406 | 409 | 406 | 409 | 1,200 |
| 2025/03/17 | 406 | 410 | 406 | 410 | 1,000 |
| 2025/03/14 | 410 | 410 | 410 | 410 | 200 |
| 2025/03/13 | 405 | 411 | 405 | 411 | 300 |
| 2025/03/12 | 405 | 413 | 398 | 413 | 2,000 |
| 2025/03/11 | 406 | 413 | 406 | 413 | 1,000 |
| 2025/03/10 | 409 | 410 | 405 | 406 | 2,000 |
| 2025/03/07 | 408 | 410 | 407 | 410 | 1,000 |
| 2025/03/06 | 410 | 411 | 407 | 410 | 1,100 |
| 2025/03/05 | 397 | 404 | 396 | 402 | 2,800 |
| 2025/03/04 | 413 | 413 | 402 | 402 | 4,300 |
| 2025/03/03 | 401 | 408 | 398 | 408 | 2,700 |
| 2025/02/28 | 400 | 405 | 396 | 401 | 9,900 |
| 2025/02/27 | 402 | 405 | 401 | 401 | 9,600 |
| 2025/02/26 | 405 | 405 | 400 | 405 | 1,800 |
| 2025/02/25 | 409 | 412 | 401 | 411 | 3,000 |
| 2025/02/21 | 408 | 412 | 408 | 412 | 300 |
| 2025/02/20 | 415 | 415 | 400 | 408 | 2,800 |
| 2025/02/19 | 401 | 415 | 401 | 409 | 11,600 |
| 2025/02/18 | 407 | 407 | 400 | 403 | 4,200 |
| 2025/02/17 | 410 | 410 | 403 | 407 | 2,600 |
| 2025/02/14 | 406 | 413 | 406 | 407 | 12,900 |
| 2025/02/13 | 422 | 427 | 407 | 420 | 4,200 |
| 2025/02/12 | 420 | 425 | 417 | 422 | 2,700 |
| 2025/02/10 | 433 | 433 | 424 | 428 | 1,200 |
| 2025/02/07 | 431 | 431 | 418 | 427 | 6,200 |
| 2025/02/06 | 428 | 439 | 427 | 439 | 1,300 |
| 2025/02/05 | 430 | 435 | 424 | 429 | 4,800 |
| 2025/02/04 | 444 | 444 | 432 | 432 | 3,200 |
| 2025/02/03 | 416 | 440 | 416 | 440 | 1,700 |
| 2025/01/31 | 444 | 447 | 433 | 440 | 4,000 |
| 2025/01/30 | 461 | 461 | 426 | 460 | 13,700 |
| 2025/01/29 | 426 | 498 | 426 | 453 | 56,500 |
| 2025/01/28 | 430 | 433 | 420 | 427 | 2,200 |
| 2025/01/27 | 425 | 428 | 424 | 428 | 8,600 |
| 2025/01/24 | 428 | 436 | 422 | 425 | 2,000 |
| 2025/01/23 | 412 | 437 | 412 | 434 | 4,000 |
| 2025/01/22 | 413 | 413 | 413 | 413 | 200 |
| 2025/01/21 | 411 | 418 | 411 | 412 | 1,100 |
| 2025/01/20 | 440 | 441 | 418 | 418 | 3,000 |
| 2025/01/17 | 416 | 432 | 414 | 432 | 2,600 |
| 2025/01/16 | 418 | 418 | 413 | 413 | 200 |
| 2025/01/15 | 407 | 418 | 407 | 410 | 1,000 |
| 2025/01/14 | 410 | 411 | 407 | 411 | 600 |
| 2025/01/10 | 419 | 425 | 418 | 418 | 1,100 |
| 2025/01/09 | 420 | 426 | 419 | 419 | 3,800 |
| 2025/01/08 | 417 | 420 | 417 | 418 | 2,500 |
| 2025/01/07 | 430 | 430 | 415 | 420 | 5,600 |
| 2025/01/06 | 388 | 415 | 388 | 414 | 8,000 |
| 2024/12/30 | 380 | 397 | 379 | 388 | 8,200 |
| 2024/12/27 | 384 | 399 | 376 | 385 | 10,600 |
| 2024/12/26 | 393 | 393 | 375 | 385 | 20,700 |
| 2024/12/25 | 399 | 400 | 390 | 393 | 15,700 |
| 2024/12/24 | 400 | 401 | 395 | 399 | 25,600 |
| 2024/12/23 | 403 | 409 | 401 | 401 | 8,600 |
| 2024/12/20 | 418 | 418 | 408 | 410 | 6,100 |
| 2024/12/19 | 414 | 416 | 413 | 416 | 3,200 |
| 2024/12/18 | 408 | 415 | 404 | 414 | 7,000 |
| 2024/12/17 | 410 | 410 | 406 | 406 | 6,400 |
| 2024/12/16 | 408 | 419 | 408 | 408 | 6,000 |
| 2024/12/13 | 406 | 416 | 405 | 408 | 6,700 |
| 2024/12/12 | 415 | 421 | 400 | 407 | 10,100 |
| 2024/12/11 | 423 | 423 | 413 | 419 | 2,000 |
| 2024/12/10 | 419 | 423 | 416 | 423 | 14,100 |
| 2024/12/09 | 421 | 425 | 410 | 412 | 13,700 |
| 2024/12/06 | 425 | 433 | 421 | 421 | 3,500 |
| 2024/12/05 | 429 | 442 | 422 | 425 | 14,400 |
| 2024/12/04 | 442 | 445 | 421 | 430 | 14,300 |
| 2024/12/03 | 450 | 450 | 441 | 441 | 84,100 |
| 2024/12/02 | 447 | 455 | 445 | 445 | 52,600 |
| 2024/11/29 | 449 | 459 | 443 | 447 | 44,800 |
| 2024/11/28 | 450 | 454 | 447 | 449 | 4,400 |
| 2024/11/27 | 453 | 458 | 450 | 450 | 500 |
| 2024/11/26 | 458 | 458 | 452 | 456 | 2,100 |
| 2024/11/25 | 449 | 454 | 448 | 453 | 6,200 |
| 2024/11/22 | 452 | 455 | 447 | 447 | 3,700 |
| 2024/11/21 | 450 | 457 | 450 | 451 | 3,200 |
| 2024/11/20 | 454 | 456 | 447 | 450 | 5,500 |
| 2024/11/19 | 451 | 455 | 448 | 448 | 1,400 |
| 2024/11/18 | 450 | 458 | 445 | 451 | 6,500 |
| 2024/11/15 | 450 | 453 | 445 | 447 | 3,600 |
| 2024/11/14 | 450 | 455 | 446 | 450 | 1,900 |
| 2024/11/13 | 452 | 456 | 446 | 446 | 600 |
| 2024/11/12 | 450 | 455 | 446 | 455 | 2,100 |
| 2024/11/11 | 450 | 455 | 446 | 450 | 3,100 |
| 2024/11/08 | 454 | 454 | 441 | 453 | 2,900 |
| 2024/11/07 | 452 | 456 | 452 | 456 | 500 |
| 2024/11/06 | 455 | 456 | 453 | 453 | 1,100 |
| 2024/11/05 | 466 | 466 | 457 | 457 | 3,200 |
| 2024/11/01 | 450 | 457 | 450 | 457 | 8,600 |
| 2024/10/31 | 450 | 450 | 450 | 450 | 300 |
| 2024/10/30 | 456 | 456 | 450 | 450 | 2,500 |
| 2024/10/29 | 455 | 455 | 455 | 455 | 300 |
| 2024/10/28 | 450 | 456 | 450 | 455 | 5,000 |
| 2024/10/25 | 442 | 457 | 442 | 448 | 2,800 |
| 2024/10/23 | 450 | 450 | 450 | 450 | 100 |
| 2024/10/22 | 454 | 460 | 450 | 450 | 500 |
| 2024/10/21 | 462 | 462 | 452 | 457 | 2,300 |
| 2024/10/18 | 457 | 462 | 457 | 462 | 900 |
| 2024/10/17 | 460 | 460 | 456 | 456 | 600 |
| 2024/10/16 | 449 | 462 | 442 | 462 | 2,600 |
| 2024/10/15 | 452 | 452 | 445 | 452 | 1,600 |
| 2024/10/11 | 445 | 453 | 445 | 450 | 500 |
| 2024/10/10 | 451 | 451 | 445 | 445 | 400 |
| 2024/10/09 | 449 | 453 | 449 | 453 | 800 |
| 2024/10/08 | 450 | 454 | 445 | 449 | 1,200 |
| 2024/10/07 | 450 | 455 | 449 | 449 | 1,300 |
| 2024/10/04 | 458 | 459 | 455 | 455 | 1,000 |