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 |
|---|---|---|---|---|---|
| 2024/09/30 | 450 | 457 | 443 | 443 | 2,000 |
| 2024/09/27 | 447 | 464 | 447 | 464 | 3,800 |
| 2024/09/26 | 463 | 463 | 460 | 463 | 800 |
| 2024/09/25 | 462 | 463 | 462 | 463 | 500 |
| 2024/09/24 | 463 | 468 | 457 | 462 | 1,300 |
| 2024/09/20 | 471 | 471 | 463 | 466 | 3,700 |
| 2024/09/19 | 453 | 467 | 453 | 464 | 2,900 |
| 2024/09/18 | 453 | 453 | 444 | 450 | 1,500 |
| 2024/09/17 | 453 | 453 | 453 | 453 | 400 |
| 2024/09/13 | 445 | 450 | 445 | 450 | 800 |
| 2024/09/12 | 443 | 450 | 441 | 447 | 4,100 |
| 2024/09/11 | 456 | 464 | 451 | 451 | 700 |
| 2024/09/10 | 460 | 460 | 455 | 455 | 800 |
| 2024/09/09 | 457 | 466 | 451 | 454 | 3,300 |
| 2024/09/06 | 474 | 485 | 462 | 462 | 3,300 |
| 2024/09/05 | 483 | 486 | 474 | 474 | 700 |
| 2024/09/04 | 479 | 486 | 474 | 486 | 2,200 |
| 2024/09/03 | 488 | 488 | 480 | 481 | 8,700 |
| 2024/09/02 | 483 | 483 | 481 | 482 | 600 |
| 2024/08/30 | 480 | 485 | 471 | 481 | 5,700 |
| 2024/08/29 | 475 | 481 | 472 | 472 | 3,700 |
| 2024/08/28 | 463 | 479 | 463 | 478 | 7,000 |
| 2024/08/26 | 458 | 470 | 458 | 463 | 3,600 |
| 2024/08/23 | 460 | 460 | 456 | 458 | 1,000 |
| 2024/08/22 | 470 | 473 | 465 | 465 | 1,000 |
| 2024/08/21 | 475 | 475 | 467 | 468 | 700 |
| 2024/08/20 | 478 | 478 | 476 | 477 | 2,400 |
| 2024/08/19 | 468 | 470 | 460 | 464 | 4,900 |
| 2024/08/16 | 470 | 477 | 454 | 475 | 8,800 |
| 2024/08/15 | 449 | 467 | 449 | 465 | 7,400 |
| 2024/08/14 | 454 | 454 | 445 | 449 | 11,700 |
| 2024/08/13 | 475 | 475 | 450 | 456 | 7,700 |
| 2024/08/09 | 434 | 474 | 431 | 443 | 6,600 |
| 2024/08/08 | 456 | 456 | 434 | 450 | 2,100 |
| 2024/08/07 | 415 | 458 | 410 | 450 | 7,100 |
| 2024/08/06 | 418 | 448 | 410 | 414 | 8,900 |
| 2024/08/05 | 470 | 471 | 418 | 418 | 21,500 |
| 2024/08/02 | 529 | 529 | 489 | 498 | 24,700 |
| 2024/08/01 | 535 | 535 | 529 | 534 | 2,900 |
| 2024/07/31 | 539 | 545 | 539 | 545 | 600 |
| 2024/07/30 | 540 | 548 | 540 | 548 | 600 |
| 2024/07/29 | 550 | 550 | 541 | 541 | 1,600 |
| 2024/07/26 | 540 | 550 | 538 | 550 | 2,700 |
| 2024/07/25 | 545 | 548 | 534 | 543 | 6,800 |
| 2024/07/24 | 548 | 551 | 548 | 551 | 400 |
| 2024/07/23 | 548 | 554 | 544 | 549 | 3,500 |
| 2024/07/22 | 560 | 560 | 551 | 555 | 3,500 |
| 2024/07/19 | 556 | 560 | 553 | 557 | 4,100 |
| 2024/07/18 | 557 | 559 | 555 | 559 | 900 |
| 2024/07/17 | 556 | 557 | 555 | 557 | 2,100 |
| 2024/07/16 | 553 | 555 | 552 | 553 | 1,400 |
| 2024/07/12 | 552 | 562 | 552 | 552 | 4,700 |
| 2024/07/11 | 551 | 553 | 549 | 553 | 1,100 |
| 2024/07/10 | 556 | 558 | 552 | 552 | 3,300 |
| 2024/07/09 | 547 | 554 | 547 | 554 | 4,600 |
| 2024/07/08 | 553 | 556 | 552 | 552 | 4,200 |
| 2024/07/05 | 552 | 559 | 542 | 555 | 12,300 |
| 2024/07/04 | 554 | 554 | 550 | 554 | 800 |
| 2024/07/03 | 552 | 554 | 551 | 554 | 7,200 |
| 2024/07/02 | 562 | 562 | 550 | 552 | 5,700 |
| 2024/07/01 | 559 | 559 | 550 | 554 | 1,900 |
| 2024/06/28 | 567 | 567 | 554 | 560 | 10,100 |
| 2024/06/27 | 570 | 570 | 560 | 568 | 8,600 |
| 2024/06/26 | 565 | 571 | 565 | 570 | 2,300 |
| 2024/06/25 | 564 | 565 | 558 | 561 | 900 |
| 2024/06/24 | 565 | 565 | 553 | 564 | 1,900 |
| 2024/06/21 | 550 | 566 | 550 | 563 | 7,000 |
| 2024/06/20 | 558 | 558 | 550 | 555 | 9,200 |
| 2024/06/19 | 553 | 554 | 548 | 554 | 1,700 |
| 2024/06/18 | 554 | 555 | 547 | 554 | 2,100 |
| 2024/06/17 | 554 | 554 | 549 | 554 | 5,100 |
| 2024/06/14 | 550 | 556 | 550 | 553 | 2,900 |
| 2024/06/13 | 554 | 560 | 540 | 547 | 5,100 |
| 2024/06/12 | 564 | 564 | 550 | 550 | 1,100 |
| 2024/06/11 | 556 | 561 | 552 | 561 | 900 |
| 2024/06/10 | 554 | 567 | 554 | 556 | 600 |
| 2024/06/07 | 548 | 557 | 548 | 553 | 2,800 |
| 2024/06/06 | 562 | 562 | 554 | 558 | 1,600 |
| 2024/06/05 | 569 | 570 | 560 | 561 | 2,200 |
| 2024/06/04 | 566 | 570 | 561 | 566 | 3,000 |
| 2024/06/03 | 552 | 556 | 548 | 556 | 1,700 |
| 2024/05/31 | 552 | 556 | 546 | 550 | 1,000 |
| 2024/05/30 | 550 | 552 | 541 | 546 | 7,400 |
| 2024/05/29 | 552 | 567 | 552 | 553 | 7,800 |
| 2024/05/28 | 546 | 556 | 546 | 551 | 3,500 |
| 2024/05/27 | 551 | 555 | 547 | 551 | 11,100 |
| 2024/05/24 | 564 | 564 | 552 | 552 | 1,700 |
| 2024/05/23 | 577 | 577 | 555 | 565 | 5,700 |
| 2024/05/22 | 579 | 581 | 572 | 572 | 5,200 |
| 2024/05/21 | 586 | 586 | 573 | 578 | 2,100 |
| 2024/05/20 | 584 | 584 | 571 | 578 | 5,900 |
| 2024/05/17 | 558 | 590 | 556 | 576 | 13,200 |
| 2024/05/16 | 558 | 567 | 550 | 560 | 24,900 |
| 2024/05/15 | 572 | 579 | 568 | 568 | 124,400 |
| 2024/05/14 | 648 | 677 | 645 | 668 | 13,300 |
| 2024/05/13 | 640 | 646 | 636 | 639 | 3,800 |
| 2024/05/10 | 628 | 650 | 626 | 649 | 7,100 |
| 2024/05/09 | 639 | 641 | 625 | 625 | 6,400 |
| 2024/05/08 | 641 | 644 | 637 | 644 | 600 |
| 2024/05/07 | 638 | 650 | 637 | 641 | 3,600 |
| 2024/05/02 | 650 | 650 | 646 | 646 | 1,700 |
| 2024/05/01 | 633 | 640 | 632 | 640 | 2,400 |
| 2024/04/30 | 634 | 644 | 633 | 633 | 5,100 |
| 2024/04/26 | 630 | 635 | 627 | 631 | 500 |
| 2024/04/25 | 639 | 639 | 625 | 625 | 2,700 |
| 2024/04/24 | 637 | 642 | 631 | 637 | 3,100 |
| 2024/04/23 | 625 | 647 | 625 | 647 | 5,700 |
| 2024/04/22 | 646 | 646 | 616 | 631 | 9,000 |
| 2024/04/19 | 650 | 650 | 631 | 633 | 9,000 |
| 2024/04/18 | 643 | 647 | 635 | 645 | 1,300 |
| 2024/04/17 | 641 | 652 | 641 | 641 | 6,200 |
| 2024/04/16 | 663 | 665 | 613 | 633 | 26,200 |
| 2024/04/15 | 663 | 673 | 663 | 669 | 4,600 |
| 2024/04/12 | 683 | 683 | 665 | 666 | 8,600 |
| 2024/04/11 | 678 | 680 | 670 | 680 | 5,600 |
| 2024/04/10 | 669 | 686 | 669 | 686 | 800 |
| 2024/04/09 | 669 | 679 | 665 | 666 | 6,300 |
| 2024/04/08 | 659 | 671 | 651 | 666 | 4,600 |
| 2024/04/05 | 663 | 678 | 650 | 651 | 14,400 |
| 2024/04/04 | 677 | 681 | 656 | 667 | 10,200 |
| 2024/04/03 | 678 | 681 | 677 | 677 | 5,100 |
| 2024/04/02 | 699 | 699 | 674 | 680 | 11,200 |
| 2024/04/01 | 695 | 696 | 666 | 691 | 11,900 |
| 2024/03/29 | 689 | 700 | 689 | 692 | 3,100 |
| 2024/03/28 | 704 | 704 | 671 | 689 | 4,100 |
| 2024/03/27 | 691 | 709 | 687 | 699 | 5,900 |
| 2024/03/26 | 682 | 690 | 682 | 687 | 4,400 |
| 2024/03/25 | 679 | 702 | 679 | 685 | 17,000 |
| 2024/03/22 | 685 | 696 | 671 | 675 | 17,600 |
| 2024/03/21 | 688 | 694 | 680 | 682 | 6,700 |
| 2024/03/19 | 679 | 680 | 668 | 680 | 8,200 |
| 2024/03/18 | 683 | 699 | 666 | 679 | 12,300 |
| 2024/03/15 | 695 | 699 | 679 | 679 | 9,700 |
| 2024/03/14 | 695 | 701 | 693 | 698 | 3,100 |
| 2024/03/13 | 707 | 708 | 686 | 693 | 5,800 |
| 2024/03/12 | 686 | 733 | 686 | 723 | 3,600 |
| 2024/03/11 | 716 | 723 | 675 | 686 | 11,700 |
| 2024/03/08 | 684 | 760 | 676 | 729 | 34,700 |
| 2024/03/07 | 692 | 699 | 684 | 685 | 6,300 |
| 2024/03/06 | 695 | 705 | 690 | 702 | 14,900 |
| 2024/03/05 | 699 | 700 | 684 | 695 | 6,200 |
| 2024/03/04 | 709 | 723 | 698 | 705 | 10,800 |
| 2024/03/01 | 701 | 703 | 699 | 700 | 3,400 |
| 2024/02/29 | 712 | 715 | 700 | 702 | 5,900 |
| 2024/02/28 | 706 | 718 | 706 | 714 | 4,900 |
| 2024/02/27 | 704 | 715 | 703 | 711 | 4,800 |
| 2024/02/26 | 704 | 719 | 704 | 705 | 7,800 |
| 2024/02/22 | 706 | 720 | 702 | 715 | 3,600 |
| 2024/02/21 | 725 | 732 | 710 | 718 | 7,500 |
| 2024/02/20 | 715 | 740 | 715 | 728 | 8,900 |
| 2024/02/19 | 700 | 710 | 700 | 710 | 3,400 |
| 2024/02/16 | 706 | 710 | 690 | 697 | 11,600 |
| 2024/02/15 | 685 | 706 | 642 | 676 | 63,200 |
| 2024/02/14 | 775 | 775 | 759 | 760 | 12,000 |
| 2024/02/13 | 799 | 799 | 780 | 790 | 5,900 |
| 2024/02/09 | 795 | 805 | 790 | 797 | 7,000 |
| 2024/02/08 | 808 | 808 | 798 | 805 | 8,300 |
| 2024/02/07 | 809 | 816 | 808 | 808 | 1,800 |
| 2024/02/06 | 811 | 813 | 808 | 809 | 2,400 |
| 2024/02/05 | 809 | 814 | 803 | 809 | 1,600 |
| 2024/02/02 | 824 | 824 | 804 | 813 | 2,300 |
| 2024/02/01 | 808 | 813 | 798 | 804 | 3,100 |
| 2024/01/31 | 812 | 812 | 806 | 808 | 900 |
| 2024/01/30 | 821 | 821 | 800 | 806 | 3,400 |
| 2024/01/29 | 817 | 820 | 811 | 817 | 1,900 |
| 2024/01/26 | 813 | 821 | 813 | 817 | 6,300 |
| 2024/01/25 | 803 | 806 | 803 | 806 | 2,700 |
| 2024/01/24 | 800 | 811 | 800 | 803 | 4,000 |
| 2024/01/23 | 804 | 805 | 800 | 802 | 7,000 |
| 2024/01/22 | 824 | 824 | 802 | 804 | 2,400 |
| 2024/01/19 | 798 | 809 | 798 | 809 | 1,300 |
| 2024/01/18 | 800 | 804 | 795 | 800 | 2,700 |
| 2024/01/17 | 806 | 810 | 798 | 800 | 4,000 |
| 2024/01/16 | 806 | 811 | 805 | 810 | 5,800 |
| 2024/01/15 | 813 | 823 | 796 | 809 | 16,100 |
| 2024/01/12 | 809 | 845 | 809 | 813 | 8,800 |
| 2024/01/11 | 830 | 835 | 809 | 809 | 6,200 |
| 2024/01/10 | 834 | 838 | 830 | 830 | 1,900 |
| 2024/01/09 | 862 | 862 | 815 | 834 | 9,000 |
| 2024/01/05 | 800 | 865 | 799 | 857 | 20,900 |
| 2024/01/04 | 786 | 801 | 783 | 795 | 2,100 |