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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,385 | 3,390 | 3,320 | 3,325 | 9,700 |
| 2021/12/29 | 3,265 | 3,380 | 3,260 | 3,345 | 11,000 |
| 2021/12/28 | 3,200 | 3,275 | 3,175 | 3,265 | 23,000 |
| 2021/12/27 | 3,330 | 3,330 | 3,150 | 3,160 | 31,400 |
| 2021/12/24 | 3,305 | 3,400 | 3,305 | 3,345 | 8,100 |
| 2021/12/23 | 3,445 | 3,445 | 3,215 | 3,315 | 20,800 |
| 2021/12/22 | 3,210 | 3,350 | 3,180 | 3,315 | 26,800 |
| 2021/12/21 | 3,090 | 3,180 | 3,010 | 3,125 | 24,100 |
| 2021/12/20 | 3,150 | 3,185 | 3,055 | 3,060 | 10,600 |
| 2021/12/17 | 3,210 | 3,235 | 3,085 | 3,140 | 21,400 |
| 2021/12/16 | 3,350 | 3,405 | 3,250 | 3,270 | 15,700 |
| 2021/12/15 | 3,205 | 3,345 | 3,185 | 3,255 | 11,500 |
| 2021/12/14 | 3,375 | 3,430 | 3,210 | 3,255 | 19,300 |
| 2021/12/13 | 3,500 | 3,500 | 3,360 | 3,445 | 11,200 |
| 2021/12/10 | 3,700 | 3,700 | 3,410 | 3,410 | 31,700 |
| 2021/12/09 | 3,675 | 3,795 | 3,615 | 3,680 | 37,700 |
| 2021/12/08 | 3,635 | 3,750 | 3,555 | 3,560 | 20,800 |
| 2021/12/07 | 3,380 | 3,595 | 3,380 | 3,535 | 28,000 |
| 2021/12/06 | 3,360 | 3,440 | 3,310 | 3,320 | 15,300 |
| 2021/12/03 | 3,230 | 3,465 | 3,230 | 3,360 | 18,600 |
| 2021/12/02 | 3,190 | 3,330 | 3,150 | 3,250 | 25,600 |
| 2021/12/01 | 3,250 | 3,415 | 3,140 | 3,320 | 38,000 |
| 2021/11/30 | 3,510 | 3,510 | 3,270 | 3,270 | 55,400 |
| 2021/11/29 | 3,790 | 3,870 | 3,410 | 3,420 | 56,900 |
| 2021/11/26 | 3,825 | 3,955 | 3,720 | 3,855 | 24,800 |
| 2021/11/25 | 4,010 | 4,080 | 3,895 | 3,895 | 15,700 |
| 2021/11/24 | 4,050 | 4,055 | 3,830 | 3,950 | 24,100 |
| 2021/11/22 | 4,030 | 4,130 | 3,980 | 4,120 | 12,500 |
| 2021/11/19 | 4,065 | 4,065 | 3,930 | 3,970 | 9,000 |
| 2021/11/18 | 4,045 | 4,050 | 3,905 | 3,995 | 17,600 |
| 2021/11/17 | 4,200 | 4,375 | 4,035 | 4,045 | 43,400 |
| 2021/11/16 | 3,965 | 4,370 | 3,960 | 4,155 | 62,300 |
| 2021/11/15 | 3,805 | 3,995 | 3,755 | 3,905 | 42,200 |
| 2021/11/12 | 3,640 | 3,745 | 3,580 | 3,735 | 33,900 |
| 2021/11/11 | 3,615 | 3,720 | 3,610 | 3,695 | 24,200 |
| 2021/11/10 | 3,815 | 3,815 | 3,600 | 3,605 | 49,400 |
| 2021/11/09 | 3,985 | 4,035 | 3,820 | 3,830 | 27,600 |
| 2021/11/08 | 3,990 | 4,155 | 3,900 | 3,915 | 49,100 |
| 2021/11/05 | 4,070 | 4,100 | 3,930 | 3,955 | 26,600 |
| 2021/11/04 | 4,095 | 4,160 | 3,955 | 4,010 | 19,400 |
| 2021/11/02 | 3,990 | 4,080 | 3,980 | 4,045 | 18,800 |
| 2021/11/01 | 3,995 | 4,025 | 3,910 | 3,935 | 10,000 |
| 2021/10/29 | 3,990 | 4,040 | 3,910 | 3,925 | 10,300 |
| 2021/10/28 | 3,955 | 3,960 | 3,880 | 3,920 | 6,300 |
| 2021/10/27 | 4,005 | 4,100 | 3,920 | 3,920 | 10,600 |
| 2021/10/26 | 3,950 | 4,065 | 3,950 | 4,000 | 11,800 |
| 2021/10/25 | 3,865 | 4,030 | 3,800 | 3,950 | 44,700 |
| 2021/10/22 | 3,900 | 3,925 | 3,800 | 3,820 | 23,400 |
| 2021/10/21 | 4,025 | 4,025 | 3,885 | 3,925 | 33,400 |
| 2021/10/20 | 4,100 | 4,100 | 3,960 | 4,025 | 26,400 |
| 2021/10/19 | 4,060 | 4,160 | 4,060 | 4,100 | 19,800 |
| 2021/10/18 | 4,180 | 4,180 | 4,025 | 4,045 | 20,800 |
| 2021/10/15 | 4,110 | 4,210 | 4,090 | 4,185 | 18,900 |
| 2021/10/14 | 4,250 | 4,275 | 4,090 | 4,105 | 19,200 |
| 2021/10/13 | 4,335 | 4,335 | 4,195 | 4,220 | 18,700 |
| 2021/10/12 | 4,495 | 4,530 | 4,310 | 4,390 | 25,000 |
| 2021/10/11 | 4,360 | 4,515 | 4,300 | 4,410 | 30,600 |
| 2021/10/08 | 4,230 | 4,285 | 4,130 | 4,220 | 25,600 |
| 2021/10/07 | 4,190 | 4,255 | 4,085 | 4,160 | 21,400 |
| 2021/10/06 | 4,260 | 4,400 | 4,070 | 4,190 | 40,700 |
| 2021/10/05 | 4,295 | 4,300 | 3,975 | 4,190 | 63,400 |
| 2021/10/04 | 4,780 | 4,780 | 4,330 | 4,415 | 45,000 |
| 2021/10/01 | 4,870 | 4,940 | 4,635 | 4,650 | 41,500 |
| 2021/09/30 | 5,250 | 5,250 | 4,880 | 4,900 | 45,600 |
| 2021/09/29 | 4,890 | 5,260 | 4,870 | 5,200 | 18,200 |
| 2021/09/28 | 5,280 | 5,300 | 5,030 | 5,040 | 20,000 |
| 2021/09/27 | 4,950 | 5,320 | 4,950 | 5,190 | 45,200 |
| 2021/09/24 | 5,220 | 5,220 | 4,940 | 4,970 | 24,600 |
| 2021/09/22 | 5,070 | 5,100 | 4,880 | 5,010 | 22,900 |
| 2021/09/21 | 4,740 | 5,060 | 4,710 | 5,000 | 29,500 |
| 2021/09/17 | 5,060 | 5,180 | 4,940 | 5,050 | 27,300 |
| 2021/09/16 | 5,330 | 5,420 | 4,985 | 5,050 | 38,000 |
| 2021/09/15 | 5,170 | 5,340 | 5,170 | 5,250 | 29,700 |
| 2021/09/14 | 5,520 | 5,600 | 5,040 | 5,120 | 82,600 |
| 2021/09/13 | 5,260 | 5,510 | 5,200 | 5,420 | 53,200 |
| 2021/09/10 | 4,955 | 5,470 | 4,955 | 5,260 | 81,700 |
| 2021/09/09 | 4,935 | 5,080 | 4,900 | 4,930 | 45,100 |
| 2021/09/08 | 4,790 | 4,950 | 4,730 | 4,895 | 36,300 |
| 2021/09/07 | 4,810 | 4,900 | 4,635 | 4,800 | 41,900 |
| 2021/09/06 | 4,460 | 4,740 | 4,305 | 4,690 | 42,600 |
| 2021/09/03 | 4,510 | 4,525 | 4,250 | 4,250 | 21,500 |
| 2021/09/02 | 4,555 | 4,615 | 4,435 | 4,460 | 29,400 |
| 2021/09/01 | 4,360 | 4,485 | 4,270 | 4,485 | 35,500 |
| 2021/08/31 | 4,110 | 4,300 | 4,105 | 4,300 | 17,200 |
| 2021/08/30 | 4,160 | 4,170 | 3,965 | 4,065 | 15,800 |
| 2021/08/27 | 3,945 | 4,105 | 3,875 | 4,100 | 19,700 |
| 2021/08/26 | 3,810 | 3,940 | 3,795 | 3,925 | 12,700 |
| 2021/08/25 | 3,960 | 3,980 | 3,730 | 3,810 | 23,900 |
| 2021/08/24 | 3,680 | 3,950 | 3,680 | 3,890 | 26,000 |
| 2021/08/23 | 3,560 | 3,690 | 3,530 | 3,605 | 25,400 |
| 2021/08/20 | 3,840 | 3,840 | 3,540 | 3,630 | 29,300 |
| 2021/08/19 | 3,940 | 4,085 | 3,820 | 3,840 | 10,300 |
| 2021/08/18 | 3,960 | 4,000 | 3,845 | 3,900 | 21,500 |
| 2021/08/17 | 4,290 | 4,290 | 4,000 | 4,000 | 14,100 |
| 2021/08/16 | 4,060 | 4,360 | 3,920 | 4,205 | 40,900 |
| 2021/08/13 | 4,550 | 4,645 | 4,460 | 4,620 | 10,700 |
| 2021/08/12 | 4,750 | 4,750 | 4,405 | 4,555 | 24,300 |
| 2021/08/11 | 4,410 | 4,850 | 4,375 | 4,725 | 34,800 |
| 2021/08/10 | 4,110 | 4,420 | 4,090 | 4,340 | 12,700 |
| 2021/08/06 | 3,960 | 4,090 | 3,955 | 4,090 | 9,000 |
| 2021/08/05 | 3,900 | 4,200 | 3,820 | 4,085 | 22,000 |
| 2021/08/04 | 4,185 | 4,185 | 3,915 | 3,915 | 18,900 |
| 2021/08/03 | 4,230 | 4,280 | 4,150 | 4,150 | 5,200 |
| 2021/08/02 | 4,330 | 4,330 | 4,225 | 4,240 | 9,900 |
| 2021/07/30 | 4,400 | 4,550 | 4,280 | 4,355 | 8,600 |
| 2021/07/29 | 4,310 | 4,480 | 4,310 | 4,400 | 7,800 |
| 2021/07/28 | 4,385 | 4,385 | 4,230 | 4,325 | 10,300 |
| 2021/07/27 | 4,390 | 4,395 | 4,300 | 4,315 | 8,600 |
| 2021/07/26 | 4,345 | 4,485 | 4,345 | 4,390 | 10,300 |
| 2021/07/21 | 4,280 | 4,400 | 4,270 | 4,275 | 6,000 |
| 2021/07/20 | 4,380 | 4,420 | 4,270 | 4,270 | 10,500 |
| 2021/07/19 | 4,550 | 4,550 | 4,315 | 4,400 | 22,000 |
| 2021/07/16 | 4,215 | 4,685 | 4,215 | 4,605 | 58,800 |
| 2021/07/15 | 4,460 | 4,460 | 4,220 | 4,230 | 20,600 |
| 2021/07/14 | 4,350 | 4,500 | 4,310 | 4,440 | 13,400 |
| 2021/07/13 | 4,400 | 4,495 | 4,365 | 4,370 | 7,400 |
| 2021/07/12 | 4,440 | 4,530 | 4,440 | 4,470 | 7,700 |
| 2021/07/09 | 4,450 | 4,490 | 4,310 | 4,415 | 34,800 |
| 2021/07/08 | 4,620 | 4,640 | 4,510 | 4,590 | 20,200 |
| 2021/07/07 | 4,460 | 4,760 | 4,445 | 4,675 | 48,100 |
| 2021/07/06 | 4,490 | 4,540 | 4,330 | 4,465 | 34,300 |
| 2021/07/05 | 4,465 | 4,580 | 4,400 | 4,490 | 34,100 |
| 2021/07/02 | 4,670 | 4,670 | 4,455 | 4,455 | 45,400 |
| 2021/07/01 | 4,715 | 4,735 | 4,540 | 4,650 | 34,800 |
| 2021/06/30 | 4,865 | 4,870 | 4,680 | 4,715 | 38,000 |
| 2021/06/29 | 4,935 | 4,945 | 4,805 | 4,855 | 17,700 |
| 2021/06/28 | 4,980 | 5,000 | 4,870 | 4,935 | 14,500 |
| 2021/06/25 | 4,835 | 4,980 | 4,835 | 4,980 | 28,000 |
| 2021/06/24 | 4,925 | 5,000 | 4,790 | 4,820 | 26,500 |
| 2021/06/23 | 4,775 | 4,970 | 4,730 | 4,925 | 35,500 |
| 2021/06/22 | 4,895 | 4,980 | 4,815 | 4,830 | 37,800 |
| 2021/06/21 | 4,740 | 4,800 | 4,655 | 4,700 | 76,800 |
| 2021/06/18 | 5,130 | 5,230 | 4,895 | 4,950 | 81,900 |
| 2021/06/17 | 5,200 | 5,230 | 5,080 | 5,090 | 33,300 |
| 2021/06/16 | 5,170 | 5,360 | 5,160 | 5,250 | 32,800 |
| 2021/06/15 | 5,430 | 5,430 | 5,230 | 5,240 | 52,300 |
| 2021/06/14 | 5,530 | 5,540 | 5,360 | 5,430 | 60,400 |
| 2021/06/11 | 5,210 | 5,620 | 5,150 | 5,540 | 158,200 |
| 2021/06/10 | 5,120 | 5,190 | 4,885 | 5,170 | 128,100 |
| 2021/06/09 | 4,970 | 5,180 | 4,950 | 5,110 | 87,900 |
| 2021/06/08 | 5,010 | 5,130 | 4,925 | 4,940 | 77,300 |
| 2021/06/07 | 5,080 | 5,210 | 4,980 | 5,100 | 64,100 |
| 2021/06/04 | 5,300 | 5,370 | 5,020 | 5,040 | 85,400 |
| 2021/06/03 | 5,280 | 5,500 | 5,260 | 5,300 | 80,000 |
| 2021/06/02 | 5,370 | 5,450 | 5,260 | 5,270 | 70,200 |
| 2021/06/01 | 5,470 | 5,610 | 5,190 | 5,440 | 126,500 |
| 2021/05/31 | 5,510 | 5,700 | 5,400 | 5,450 | 98,400 |
| 2021/05/28 | 6,100 | 6,130 | 5,510 | 5,570 | 185,500 |
| 2021/05/27 | 5,940 | 6,180 | 5,790 | 5,900 | 177,400 |
| 2021/05/26 | 5,660 | 6,140 | 5,630 | 5,960 | 438,600 |
| 2021/05/25 | 5,240 | 5,790 | 5,200 | 5,630 | 349,100 |
| 2021/05/24 | 5,190 | 5,340 | 5,010 | 5,050 | 279,600 |
| 2021/05/21 | 4,705 | 5,310 | 4,675 | 5,290 | 581,200 |
| 2021/05/20 | 4,940 | 5,020 | 4,615 | 4,635 | 279,900 |
| 2021/05/19 | 5,060 | 5,210 | 4,820 | 4,940 | 336,300 |
| 2021/05/18 | 5,480 | 5,960 | 5,040 | 5,050 | 458,400 |
| 2021/05/17 | 6,400 | 6,500 | 5,640 | 5,640 | 81,800 |
| 2021/05/14 | 6,790 | 6,850 | 6,400 | 6,640 | 93,800 |
| 2021/05/13 | 6,840 | 7,200 | 6,670 | 6,690 | 139,900 |
| 2021/05/12 | 7,260 | 7,850 | 6,800 | 7,060 | 379,200 |
| 2021/05/11 | 7,200 | 7,540 | 7,040 | 7,110 | 236,800 |
| 2021/05/10 | 7,340 | 7,390 | 6,850 | 6,990 | 191,500 |
| 2021/05/07 | 6,700 | 7,430 | 6,660 | 7,430 | 248,100 |
| 2021/05/06 | 6,590 | 6,790 | 6,320 | 6,430 | 63,300 |
| 2021/04/30 | 6,820 | 6,820 | 6,600 | 6,690 | 56,700 |
| 2021/04/28 | 7,130 | 7,150 | 6,860 | 6,890 | 72,800 |
| 2021/04/27 | 7,100 | 7,300 | 6,800 | 7,250 | 124,700 |
| 2021/04/26 | 7,100 | 7,280 | 7,020 | 7,080 | 76,800 |
| 2021/04/23 | 6,810 | 7,180 | 6,690 | 7,150 | 167,800 |
| 2021/04/22 | 7,370 | 7,580 | 6,540 | 6,900 | 359,000 |
| 2021/04/21 | 7,350 | 7,710 | 7,060 | 7,070 | 404,100 |
| 2021/04/20 | 6,710 | 7,380 | 6,520 | 7,180 | 317,300 |
| 2021/04/19 | 6,500 | 7,160 | 6,470 | 6,810 | 390,400 |
| 2021/04/16 | 6,130 | 6,330 | 6,100 | 6,190 | 137,600 |
| 2021/04/15 | 5,840 | 6,210 | 5,780 | 6,080 | 112,000 |
| 2021/04/14 | 5,880 | 5,980 | 5,640 | 5,900 | 95,100 |
| 2021/04/13 | 5,760 | 5,990 | 5,750 | 5,880 | 172,900 |
| 2021/04/12 | 5,350 | 5,770 | 5,320 | 5,700 | 169,800 |
| 2021/04/09 | 5,240 | 5,420 | 5,100 | 5,320 | 101,300 |
| 2021/04/08 | 5,400 | 5,400 | 5,140 | 5,240 | 76,000 |
| 2021/04/07 | 5,590 | 5,640 | 5,320 | 5,450 | 138,600 |
| 2021/04/06 | 5,660 | 5,750 | 5,090 | 5,410 | 262,300 |
| 2021/04/05 | 5,690 | 5,770 | 5,530 | 5,640 | 223,100 |
| 2021/04/02 | 6,250 | 6,480 | 5,940 | 5,990 | 330,800 |
| 2021/04/01 | 6,100 | 6,190 | 5,580 | 6,150 | 496,200 |
| 2021/03/31 | 6,380 | 6,570 | 6,080 | 6,280 | 467,500 |
| 2021/03/30 | 5,670 | 6,470 | 5,590 | 6,470 | 631,500 |
| 2021/03/29 | 5,150 | 5,670 | 5,150 | 5,470 | 316,700 |
| 2021/03/26 | 5,220 | 5,250 | 4,985 | 5,020 | 220,200 |
| 2021/03/25 | 5,090 | 5,330 | 4,850 | 4,945 | 311,700 |
| 2021/03/24 | 4,730 | 5,260 | 4,675 | 5,200 | 399,900 |
| 2021/03/23 | 4,920 | 5,220 | 4,455 | 4,770 | 491,800 |
| 2021/03/22 | 4,575 | 5,290 | 4,535 | 4,920 | 433,500 |
| 2021/03/19 | 4,150 | 4,685 | 4,135 | 4,600 | 210,000 |
| 2021/03/18 | 4,405 | 4,715 | 4,190 | 4,220 | 280,100 |
| 2021/03/17 | 4,360 | 4,390 | 4,190 | 4,255 | 150,700 |
| 2021/03/16 | 3,920 | 4,550 | 3,890 | 4,500 | 307,800 |
| 2021/03/15 | 3,960 | 4,075 | 3,805 | 3,850 | 85,600 |
| 2021/03/12 | 4,065 | 4,330 | 3,865 | 4,100 | 188,000 |
| 2021/03/11 | 3,495 | 4,120 | 3,495 | 4,040 | 283,500 |
| 2021/03/10 | 3,585 | 3,655 | 3,420 | 3,425 | 32,700 |
| 2021/03/09 | 3,395 | 3,550 | 3,255 | 3,485 | 56,200 |
| 2021/03/08 | 3,645 | 3,740 | 3,435 | 3,440 | 72,000 |
| 2021/03/05 | 3,245 | 3,580 | 3,245 | 3,575 | 72,900 |
| 2021/03/04 | 3,355 | 3,400 | 3,225 | 3,280 | 29,700 |
| 2021/03/03 | 3,660 | 3,665 | 3,360 | 3,450 | 65,600 |
| 2021/03/02 | 3,450 | 3,775 | 3,370 | 3,700 | 90,600 |
| 2021/03/01 | 3,295 | 3,425 | 3,215 | 3,385 | 21,800 |
| 2021/02/26 | 3,180 | 3,350 | 3,080 | 3,130 | 21,800 |
| 2021/02/25 | 3,400 | 3,475 | 3,190 | 3,285 | 23,800 |
| 2021/02/24 | 3,285 | 3,445 | 3,235 | 3,300 | 35,700 |
| 2021/02/22 | 3,060 | 3,220 | 3,050 | 3,185 | 26,600 |
| 2021/02/19 | 3,045 | 3,080 | 3,000 | 3,020 | 9,200 |
| 2021/02/18 | 3,045 | 3,125 | 3,010 | 3,045 | 10,300 |
| 2021/02/17 | 3,055 | 3,165 | 3,030 | 3,035 | 12,200 |
| 2021/02/16 | 3,350 | 3,390 | 3,030 | 3,030 | 26,500 |
| 2021/02/15 | 3,480 | 3,605 | 3,215 | 3,295 | 74,500 |
| 2021/02/12 | 3,210 | 3,435 | 3,200 | 3,375 | 60,800 |
| 2021/02/10 | 2,943 | 3,355 | 2,932 | 3,160 | 59,200 |
| 2021/02/09 | 2,916 | 3,015 | 2,910 | 2,970 | 14,600 |
| 2021/02/08 | 2,890 | 2,936 | 2,867 | 2,904 | 19,300 |
| 2021/02/05 | 2,962 | 3,015 | 2,860 | 2,875 | 17,900 |
| 2021/02/04 | 2,937 | 2,967 | 2,832 | 2,962 | 8,800 |
| 2021/02/03 | 2,927 | 3,010 | 2,872 | 2,919 | 11,900 |
| 2021/02/02 | 2,871 | 2,967 | 2,789 | 2,967 | 18,500 |
| 2021/02/01 | 2,594 | 2,798 | 2,580 | 2,771 | 15,800 |
| 2021/01/29 | 2,750 | 2,775 | 2,580 | 2,642 | 26,700 |
| 2021/01/28 | 2,827 | 2,827 | 2,722 | 2,745 | 15,600 |
| 2021/01/27 | 2,871 | 2,895 | 2,867 | 2,868 | 3,300 |
| 2021/01/26 | 2,912 | 2,920 | 2,882 | 2,895 | 14,200 |
| 2021/01/25 | 2,963 | 2,988 | 2,866 | 2,920 | 21,800 |
| 2021/01/22 | 3,030 | 3,030 | 2,922 | 2,986 | 26,900 |
| 2021/01/21 | 2,999 | 3,035 | 2,865 | 2,981 | 45,300 |
| 2021/01/20 | 2,849 | 2,987 | 2,811 | 2,972 | 102,000 |
| 2021/01/19 | 2,660 | 2,800 | 2,649 | 2,791 | 47,700 |
| 2021/01/18 | 2,524 | 2,640 | 2,500 | 2,630 | 16,000 |
| 2021/01/15 | 2,536 | 2,656 | 2,536 | 2,578 | 20,800 |
| 2021/01/14 | 2,740 | 2,740 | 2,540 | 2,542 | 50,000 |
| 2021/01/13 | 2,643 | 2,746 | 2,643 | 2,740 | 18,000 |
| 2021/01/12 | 2,765 | 2,765 | 2,672 | 2,684 | 39,000 |
| 2021/01/08 | 2,914 | 2,927 | 2,809 | 2,815 | 56,200 |
| 2021/01/07 | 3,065 | 3,075 | 2,928 | 2,964 | 40,700 |
| 2021/01/06 | 3,080 | 3,205 | 3,025 | 3,025 | 23,500 |
| 2021/01/05 | 3,135 | 3,240 | 3,015 | 3,095 | 43,000 |
| 2021/01/04 | 3,095 | 3,290 | 2,960 | 3,255 | 97,100 |