交換できるくん(7695)の株価時系列情報
交換できるくん(7695)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,276 | 2,279 | 2,234 | 2,249 | 4,500 |
| 2025/06/12 | 2,279 | 2,279 | 2,264 | 2,276 | 1,800 |
| 2025/06/11 | 2,260 | 2,279 | 2,255 | 2,279 | 2,100 |
| 2025/06/10 | 2,252 | 2,259 | 2,239 | 2,259 | 5,900 |
| 2025/06/09 | 2,242 | 2,245 | 2,240 | 2,240 | 2,500 |
| 2025/06/06 | 2,259 | 2,259 | 2,239 | 2,240 | 3,300 |
| 2025/06/05 | 2,260 | 2,260 | 2,235 | 2,240 | 6,600 |
| 2025/06/04 | 2,280 | 2,280 | 2,262 | 2,263 | 2,700 |
| 2025/06/03 | 2,300 | 2,300 | 2,270 | 2,272 | 1,600 |
| 2025/06/02 | 2,290 | 2,290 | 2,262 | 2,285 | 5,500 |
| 2025/05/30 | 2,270 | 2,290 | 2,240 | 2,265 | 6,000 |
| 2025/05/29 | 2,288 | 2,315 | 2,270 | 2,270 | 4,800 |
| 2025/05/28 | 2,278 | 2,294 | 2,273 | 2,286 | 2,800 |
| 2025/05/27 | 2,295 | 2,295 | 2,272 | 2,272 | 3,700 |
| 2025/05/26 | 2,286 | 2,298 | 2,255 | 2,264 | 6,100 |
| 2025/05/23 | 2,262 | 2,294 | 2,250 | 2,270 | 5,500 |
| 2025/05/22 | 2,253 | 2,318 | 2,250 | 2,272 | 8,100 |
| 2025/05/21 | 2,324 | 2,326 | 2,221 | 2,280 | 19,500 |
| 2025/05/20 | 2,408 | 2,423 | 2,331 | 2,335 | 12,500 |
| 2025/05/19 | 2,497 | 2,508 | 2,365 | 2,408 | 29,900 |
| 2025/05/16 | 2,488 | 2,510 | 2,446 | 2,510 | 11,400 |
| 2025/05/15 | 2,540 | 2,604 | 2,440 | 2,490 | 101,100 |
| 2025/05/14 | 2,809 | 2,940 | 2,809 | 2,940 | 6,300 |
| 2025/05/13 | 2,821 | 2,821 | 2,771 | 2,814 | 1,100 |
| 2025/05/12 | 2,776 | 2,800 | 2,747 | 2,800 | 1,900 |
| 2025/05/09 | 2,701 | 2,775 | 2,695 | 2,766 | 2,800 |
| 2025/05/08 | 2,682 | 2,694 | 2,682 | 2,694 | 300 |
| 2025/05/07 | 2,680 | 2,699 | 2,670 | 2,695 | 700 |
| 2025/05/02 | 2,682 | 2,700 | 2,610 | 2,700 | 1,300 |
| 2025/05/01 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
| 2025/04/30 | 2,670 | 2,714 | 2,670 | 2,670 | 5,000 |
| 2025/04/28 | 2,688 | 2,694 | 2,670 | 2,670 | 800 |
| 2025/04/25 | 2,675 | 2,675 | 2,628 | 2,650 | 1,100 |
| 2025/04/24 | 2,650 | 2,650 | 2,603 | 2,650 | 300 |
| 2025/04/23 | 2,674 | 2,674 | 2,630 | 2,630 | 1,500 |
| 2025/04/22 | 2,604 | 2,629 | 2,600 | 2,629 | 7,300 |
| 2025/04/21 | 2,622 | 2,622 | 2,602 | 2,604 | 1,700 |
| 2025/04/18 | 2,551 | 2,725 | 2,518 | 2,652 | 7,400 |
| 2025/04/17 | 2,560 | 2,581 | 2,550 | 2,555 | 800 |
| 2025/04/16 | 2,570 | 2,570 | 2,550 | 2,550 | 1,000 |
| 2025/04/15 | 2,560 | 2,621 | 2,551 | 2,553 | 1,200 |
| 2025/04/14 | 2,648 | 2,648 | 2,556 | 2,570 | 2,100 |
| 2025/04/11 | 2,431 | 2,555 | 2,430 | 2,555 | 1,400 |
| 2025/04/10 | 2,461 | 2,569 | 2,441 | 2,498 | 4,800 |
| 2025/04/09 | 2,350 | 2,370 | 2,250 | 2,311 | 8,700 |
| 2025/04/08 | 2,305 | 2,433 | 2,305 | 2,391 | 22,500 |
| 2025/04/07 | 2,277 | 2,307 | 2,219 | 2,220 | 16,700 |
| 2025/04/04 | 2,562 | 2,562 | 2,443 | 2,527 | 9,800 |
| 2025/04/03 | 2,653 | 2,670 | 2,612 | 2,612 | 4,100 |
| 2025/04/02 | 2,700 | 2,735 | 2,700 | 2,720 | 1,100 |
| 2025/04/01 | 2,732 | 2,732 | 2,695 | 2,725 | 2,600 |
| 2025/03/31 | 2,770 | 2,770 | 2,685 | 2,720 | 4,200 |
| 2025/03/28 | 2,844 | 2,897 | 2,793 | 2,817 | 9,500 |
| 2025/03/27 | 3,000 | 3,050 | 2,941 | 2,941 | 7,100 |
| 2025/03/26 | 2,976 | 3,030 | 2,906 | 2,977 | 7,600 |
| 2025/03/25 | 2,814 | 2,980 | 2,814 | 2,980 | 21,200 |
| 2025/03/24 | 2,784 | 2,819 | 2,708 | 2,801 | 41,900 |
| 2025/03/21 | 2,921 | 2,960 | 2,921 | 2,960 | 2,100 |
| 2025/03/19 | 2,928 | 2,970 | 2,921 | 2,933 | 1,500 |
| 2025/03/18 | 2,952 | 2,967 | 2,941 | 2,960 | 1,900 |
| 2025/03/17 | 2,962 | 2,966 | 2,961 | 2,961 | 1,600 |
| 2025/03/14 | 2,999 | 2,999 | 2,952 | 2,985 | 1,800 |
| 2025/03/13 | 2,934 | 2,999 | 2,934 | 2,999 | 1,400 |
| 2025/03/12 | 2,924 | 2,959 | 2,913 | 2,955 | 700 |
| 2025/03/11 | 2,950 | 2,959 | 2,920 | 2,924 | 3,300 |
| 2025/03/10 | 2,962 | 2,999 | 2,960 | 2,980 | 1,900 |
| 2025/03/07 | 2,995 | 3,020 | 2,980 | 3,020 | 1,700 |
| 2025/03/06 | 2,984 | 3,035 | 2,984 | 3,005 | 2,200 |
| 2025/03/05 | 3,020 | 3,045 | 3,020 | 3,045 | 400 |
| 2025/03/04 | 3,050 | 3,050 | 2,956 | 2,990 | 1,900 |
| 2025/03/03 | 2,979 | 3,035 | 2,979 | 3,010 | 1,100 |
| 2025/02/28 | 3,085 | 3,085 | 2,960 | 2,960 | 3,500 |
| 2025/02/27 | 3,010 | 3,090 | 3,000 | 3,085 | 5,800 |
| 2025/02/26 | 3,075 | 3,075 | 3,020 | 3,025 | 1,700 |
| 2025/02/25 | 3,010 | 3,095 | 3,010 | 3,070 | 1,100 |
| 2025/02/21 | 3,045 | 3,075 | 3,010 | 3,010 | 1,900 |
| 2025/02/20 | 3,115 | 3,155 | 3,000 | 3,070 | 10,600 |
| 2025/02/19 | 3,220 | 3,220 | 3,120 | 3,140 | 2,400 |
| 2025/02/18 | 3,230 | 3,230 | 3,180 | 3,220 | 900 |
| 2025/02/17 | 3,105 | 3,250 | 3,105 | 3,235 | 8,300 |
| 2025/02/14 | 3,265 | 3,265 | 3,215 | 3,215 | 3,500 |
| 2025/02/13 | 3,280 | 3,280 | 3,205 | 3,280 | 2,400 |
| 2025/02/12 | 3,150 | 3,280 | 3,150 | 3,280 | 3,500 |
| 2025/02/10 | 3,150 | 3,155 | 3,110 | 3,115 | 2,800 |
| 2025/02/07 | 3,230 | 3,240 | 3,185 | 3,185 | 2,400 |
| 2025/02/06 | 3,230 | 3,250 | 3,210 | 3,210 | 1,800 |
| 2025/02/05 | 3,200 | 3,230 | 3,175 | 3,225 | 2,700 |
| 2025/02/04 | 3,220 | 3,250 | 3,170 | 3,170 | 2,500 |
| 2025/02/03 | 3,270 | 3,285 | 3,215 | 3,215 | 4,100 |
| 2025/01/31 | 3,335 | 3,335 | 3,285 | 3,295 | 1,800 |
| 2025/01/30 | 3,355 | 3,355 | 3,320 | 3,345 | 1,400 |
| 2025/01/29 | 3,255 | 3,380 | 3,200 | 3,345 | 9,400 |
| 2025/01/28 | 3,300 | 3,300 | 3,150 | 3,205 | 4,600 |
| 2025/01/27 | 3,160 | 3,270 | 3,100 | 3,230 | 4,300 |
| 2025/01/24 | 3,135 | 3,150 | 3,080 | 3,115 | 3,200 |
| 2025/01/23 | 3,125 | 3,175 | 3,100 | 3,100 | 1,800 |
| 2025/01/22 | 3,230 | 3,230 | 3,050 | 3,125 | 12,200 |
| 2025/01/21 | 3,235 | 3,255 | 3,205 | 3,230 | 3,200 |
| 2025/01/20 | 3,280 | 3,280 | 3,255 | 3,265 | 1,500 |
| 2025/01/17 | 3,335 | 3,335 | 3,275 | 3,280 | 2,500 |
| 2025/01/16 | 3,360 | 3,360 | 3,300 | 3,340 | 2,100 |
| 2025/01/15 | 3,255 | 3,330 | 3,205 | 3,330 | 3,200 |
| 2025/01/14 | 3,310 | 3,315 | 3,255 | 3,255 | 3,000 |
| 2025/01/10 | 3,290 | 3,295 | 3,250 | 3,250 | 400 |
| 2025/01/09 | 3,335 | 3,335 | 3,235 | 3,240 | 2,600 |
| 2025/01/08 | 3,245 | 3,330 | 3,210 | 3,330 | 6,600 |
| 2025/01/07 | 3,255 | 3,270 | 3,215 | 3,215 | 3,300 |
| 2025/01/06 | 3,300 | 3,300 | 3,240 | 3,255 | 4,100 |
| 2024/12/30 | 3,215 | 3,300 | 3,215 | 3,300 | 5,100 |
| 2024/12/27 | 3,230 | 3,340 | 3,200 | 3,225 | 6,700 |
| 2024/12/26 | 3,225 | 3,300 | 3,220 | 3,235 | 6,000 |
| 2024/12/25 | 3,180 | 3,185 | 3,180 | 3,185 | 500 |
| 2024/12/24 | 3,235 | 3,260 | 3,150 | 3,180 | 4,500 |
| 2024/12/23 | 3,290 | 3,380 | 3,215 | 3,235 | 11,900 |
| 2024/12/20 | 3,100 | 3,135 | 3,100 | 3,120 | 1,700 |
| 2024/12/19 | 3,075 | 3,150 | 3,075 | 3,135 | 4,900 |
| 2024/12/18 | 3,070 | 3,110 | 3,060 | 3,110 | 3,800 |
| 2024/12/17 | 3,105 | 3,110 | 3,055 | 3,065 | 2,100 |
| 2024/12/16 | 3,115 | 3,125 | 3,040 | 3,065 | 1,200 |
| 2024/12/13 | 3,090 | 3,120 | 3,060 | 3,060 | 4,000 |
| 2024/12/12 | 3,105 | 3,105 | 3,055 | 3,090 | 3,600 |
| 2024/12/11 | 3,015 | 3,035 | 3,005 | 3,035 | 2,100 |
| 2024/12/10 | 3,095 | 3,100 | 3,020 | 3,040 | 2,600 |
| 2024/12/09 | 3,050 | 3,095 | 3,030 | 3,095 | 3,600 |
| 2024/12/06 | 3,045 | 3,050 | 3,005 | 3,050 | 1,200 |
| 2024/12/05 | 3,125 | 3,125 | 3,025 | 3,055 | 4,800 |
| 2024/12/04 | 2,851 | 3,150 | 2,851 | 3,140 | 12,000 |
| 2024/12/03 | 2,911 | 2,975 | 2,828 | 2,851 | 3,000 |
| 2024/12/02 | 3,050 | 3,050 | 2,900 | 2,930 | 9,200 |
| 2024/11/29 | 2,910 | 3,050 | 2,910 | 3,040 | 10,600 |
| 2024/11/28 | 2,855 | 2,907 | 2,842 | 2,860 | 4,700 |
| 2024/11/27 | 2,785 | 2,897 | 2,785 | 2,862 | 7,500 |
| 2024/11/26 | 2,899 | 2,899 | 2,785 | 2,785 | 9,000 |
| 2024/11/25 | 2,747 | 2,830 | 2,706 | 2,830 | 8,000 |
| 2024/11/22 | 2,679 | 2,723 | 2,672 | 2,700 | 8,300 |
| 2024/11/21 | 2,664 | 2,664 | 2,662 | 2,663 | 800 |
| 2024/11/20 | 2,650 | 2,669 | 2,643 | 2,655 | 1,000 |
| 2024/11/19 | 2,631 | 2,649 | 2,631 | 2,646 | 1,500 |
| 2024/11/18 | 2,611 | 2,644 | 2,610 | 2,624 | 900 |
| 2024/11/15 | 2,600 | 2,633 | 2,581 | 2,610 | 14,400 |
| 2024/11/14 | 2,594 | 2,600 | 2,580 | 2,600 | 1,400 |
| 2024/11/13 | 2,569 | 2,609 | 2,569 | 2,600 | 800 |
| 2024/11/12 | 2,600 | 2,614 | 2,562 | 2,568 | 1,000 |
| 2024/11/11 | 2,505 | 2,600 | 2,505 | 2,588 | 1,300 |
| 2024/11/08 | 2,560 | 2,610 | 2,510 | 2,555 | 2,500 |
| 2024/11/07 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
| 2024/11/06 | 2,568 | 2,568 | 2,370 | 2,503 | 8,000 |
| 2024/11/05 | 2,585 | 2,635 | 2,568 | 2,568 | 1,200 |
| 2024/11/01 | 2,550 | 2,585 | 2,530 | 2,585 | 1,100 |
| 2024/10/31 | 2,555 | 2,576 | 2,547 | 2,547 | 1,000 |
| 2024/10/30 | 2,562 | 2,580 | 2,562 | 2,563 | 1,300 |
| 2024/10/29 | 2,533 | 2,561 | 2,533 | 2,561 | 900 |
| 2024/10/28 | 2,518 | 2,544 | 2,453 | 2,542 | 1,100 |
| 2024/10/25 | 2,505 | 2,523 | 2,450 | 2,523 | 2,400 |
| 2024/10/24 | 2,554 | 2,565 | 2,512 | 2,540 | 2,600 |
| 2024/10/23 | 2,600 | 2,647 | 2,507 | 2,604 | 4,700 |
| 2024/10/22 | 2,640 | 2,640 | 2,511 | 2,600 | 5,400 |
| 2024/10/21 | 2,640 | 2,650 | 2,630 | 2,640 | 2,600 |
| 2024/10/18 | 2,642 | 2,677 | 2,640 | 2,640 | 600 |
| 2024/10/17 | 2,640 | 2,645 | 2,630 | 2,635 | 600 |
| 2024/10/16 | 2,615 | 2,656 | 2,614 | 2,646 | 800 |
| 2024/10/15 | 2,648 | 2,681 | 2,618 | 2,618 | 4,000 |
| 2024/10/11 | 2,660 | 2,694 | 2,635 | 2,667 | 2,000 |
| 2024/10/10 | 2,630 | 2,677 | 2,627 | 2,657 | 1,000 |
| 2024/10/09 | 2,637 | 2,680 | 2,617 | 2,680 | 1,100 |
| 2024/10/08 | 2,628 | 2,680 | 2,605 | 2,637 | 3,600 |
| 2024/10/07 | 2,640 | 2,640 | 2,600 | 2,625 | 1,300 |
| 2024/10/04 | 2,656 | 2,656 | 2,612 | 2,630 | 1,800 |
| 2024/10/03 | 2,660 | 2,734 | 2,646 | 2,669 | 6,600 |
| 2024/10/02 | 2,603 | 2,660 | 2,603 | 2,660 | 1,600 |
| 2024/10/01 | 2,634 | 2,636 | 2,616 | 2,616 | 1,300 |
| 2024/09/30 | 2,605 | 2,634 | 2,600 | 2,634 | 3,500 |
| 2024/09/27 | 2,610 | 2,672 | 2,610 | 2,655 | 4,000 |
| 2024/09/26 | 2,628 | 2,628 | 2,575 | 2,610 | 1,700 |
| 2024/09/25 | 2,600 | 2,600 | 2,581 | 2,600 | 1,100 |
| 2024/09/24 | 2,578 | 2,601 | 2,565 | 2,590 | 1,900 |
| 2024/09/20 | 2,607 | 2,607 | 2,561 | 2,580 | 1,600 |
| 2024/09/19 | 2,572 | 2,595 | 2,552 | 2,558 | 1,600 |
| 2024/09/18 | 2,612 | 2,612 | 2,572 | 2,572 | 1,300 |
| 2024/09/17 | 2,610 | 2,620 | 2,530 | 2,605 | 1,300 |
| 2024/09/13 | 2,606 | 2,607 | 2,556 | 2,607 | 1,000 |
| 2024/09/12 | 2,607 | 2,607 | 2,508 | 2,606 | 1,900 |
| 2024/09/11 | 2,613 | 2,651 | 2,505 | 2,607 | 2,200 |
| 2024/09/10 | 2,650 | 2,650 | 2,600 | 2,613 | 3,700 |
| 2024/09/09 | 2,500 | 2,663 | 2,425 | 2,663 | 4,900 |
| 2024/09/06 | 2,555 | 2,555 | 2,502 | 2,550 | 1,500 |
| 2024/09/05 | 2,500 | 2,665 | 2,461 | 2,551 | 3,100 |
| 2024/09/04 | 2,499 | 2,506 | 2,432 | 2,460 | 3,000 |
| 2024/09/03 | 2,456 | 2,461 | 2,422 | 2,461 | 400 |
| 2024/09/02 | 2,442 | 2,456 | 2,407 | 2,456 | 1,600 |
| 2024/08/30 | 2,441 | 2,441 | 2,396 | 2,401 | 1,300 |
| 2024/08/29 | 2,350 | 2,436 | 2,350 | 2,435 | 3,300 |
| 2024/08/28 | 2,325 | 2,338 | 2,325 | 2,335 | 1,000 |
| 2024/08/27 | 2,338 | 2,338 | 2,304 | 2,337 | 700 |
| 2024/08/26 | 2,320 | 2,320 | 2,295 | 2,310 | 2,000 |
| 2024/08/23 | 2,285 | 2,355 | 2,253 | 2,320 | 2,100 |
| 2024/08/22 | 2,350 | 2,350 | 2,278 | 2,278 | 2,000 |
| 2024/08/21 | 2,365 | 2,365 | 2,335 | 2,345 | 1,800 |
| 2024/08/20 | 2,361 | 2,450 | 2,350 | 2,377 | 3,400 |
| 2024/08/19 | 2,394 | 2,439 | 2,354 | 2,357 | 2,800 |