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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,359 | 2,427 | 2,359 | 2,393 | 5,500 |
| 2024/08/15 | 2,300 | 2,398 | 2,299 | 2,398 | 4,800 |
| 2024/08/14 | 2,324 | 2,361 | 2,185 | 2,286 | 8,700 |
| 2024/08/13 | 2,290 | 2,425 | 2,273 | 2,301 | 10,300 |
| 2024/08/09 | 2,230 | 2,340 | 2,230 | 2,340 | 4,200 |
| 2024/08/08 | 2,217 | 2,232 | 2,155 | 2,213 | 1,400 |
| 2024/08/07 | 2,155 | 2,250 | 2,150 | 2,250 | 4,300 |
| 2024/08/06 | 2,280 | 2,280 | 2,130 | 2,183 | 6,200 |
| 2024/08/05 | 2,258 | 2,394 | 2,082 | 2,100 | 10,200 |
| 2024/08/02 | 2,421 | 2,460 | 2,371 | 2,458 | 6,600 |
| 2024/08/01 | 2,495 | 2,500 | 2,420 | 2,466 | 3,400 |
| 2024/07/31 | 2,560 | 2,560 | 2,500 | 2,516 | 1,600 |
| 2024/07/30 | 2,550 | 2,569 | 2,550 | 2,569 | 1,400 |
| 2024/07/29 | 2,512 | 2,592 | 2,505 | 2,561 | 3,500 |
| 2024/07/26 | 2,452 | 2,480 | 2,452 | 2,475 | 2,300 |
| 2024/07/25 | 2,400 | 2,438 | 2,386 | 2,402 | 4,400 |
| 2024/07/24 | 2,451 | 2,480 | 2,400 | 2,439 | 3,100 |
| 2024/07/23 | 2,500 | 2,500 | 2,464 | 2,469 | 1,600 |
| 2024/07/22 | 2,460 | 2,480 | 2,450 | 2,479 | 2,400 |
| 2024/07/19 | 2,444 | 2,457 | 2,401 | 2,456 | 3,300 |
| 2024/07/18 | 2,401 | 2,437 | 2,398 | 2,437 | 2,900 |
| 2024/07/17 | 2,450 | 2,450 | 2,408 | 2,416 | 4,600 |
| 2024/07/16 | 2,510 | 2,510 | 2,433 | 2,436 | 5,800 |
| 2024/07/12 | 2,402 | 2,477 | 2,399 | 2,410 | 4,500 |
| 2024/07/11 | 2,433 | 2,497 | 2,400 | 2,406 | 3,500 |
| 2024/07/10 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
| 2024/07/09 | 2,530 | 2,554 | 2,480 | 2,481 | 1,600 |
| 2024/07/08 | 2,406 | 2,518 | 2,400 | 2,480 | 4,000 |
| 2024/07/05 | 2,475 | 2,475 | 2,415 | 2,415 | 4,000 |
| 2024/07/04 | 2,503 | 2,535 | 2,473 | 2,473 | 1,300 |
| 2024/07/03 | 2,523 | 2,573 | 2,472 | 2,499 | 2,500 |
| 2024/07/02 | 2,658 | 2,658 | 2,406 | 2,550 | 6,700 |
| 2024/07/01 | 2,699 | 2,700 | 2,603 | 2,650 | 2,900 |
| 2024/06/28 | 2,697 | 2,697 | 2,605 | 2,695 | 3,500 |
| 2024/06/27 | 2,703 | 2,703 | 2,655 | 2,696 | 5,100 |
| 2024/06/26 | 2,630 | 2,705 | 2,550 | 2,705 | 11,300 |
| 2024/06/25 | 2,496 | 2,777 | 2,480 | 2,630 | 16,800 |
| 2024/06/24 | 2,401 | 2,473 | 2,365 | 2,473 | 5,800 |
| 2024/06/21 | 2,382 | 2,400 | 2,373 | 2,398 | 3,200 |
| 2024/06/20 | 2,330 | 2,382 | 2,330 | 2,340 | 600 |
| 2024/06/19 | 2,324 | 2,380 | 2,324 | 2,332 | 1,400 |
| 2024/06/18 | 2,388 | 2,388 | 2,366 | 2,374 | 400 |
| 2024/06/17 | 2,340 | 2,400 | 2,256 | 2,380 | 2,400 |
| 2024/06/14 | 2,345 | 2,369 | 2,312 | 2,343 | 1,200 |
| 2024/06/13 | 2,389 | 2,389 | 2,350 | 2,383 | 1,100 |
| 2024/06/12 | 2,325 | 2,389 | 2,325 | 2,353 | 5,400 |
| 2024/06/11 | 2,300 | 2,324 | 2,298 | 2,324 | 1,000 |
| 2024/06/10 | 2,270 | 2,308 | 2,270 | 2,290 | 900 |
| 2024/06/07 | 2,259 | 2,267 | 2,250 | 2,266 | 1,400 |
| 2024/06/06 | 2,209 | 2,276 | 2,209 | 2,250 | 3,700 |
| 2024/06/05 | 2,225 | 2,248 | 2,200 | 2,201 | 1,500 |
| 2024/06/04 | 2,244 | 2,270 | 2,225 | 2,225 | 2,000 |
| 2024/06/03 | 2,316 | 2,318 | 2,232 | 2,281 | 2,600 |
| 2024/05/31 | 2,237 | 2,301 | 2,237 | 2,298 | 1,700 |
| 2024/05/30 | 2,222 | 2,245 | 2,222 | 2,237 | 1,700 |
| 2024/05/29 | 2,278 | 2,278 | 2,224 | 2,224 | 2,800 |
| 2024/05/28 | 2,300 | 2,300 | 2,287 | 2,287 | 800 |
| 2024/05/27 | 2,341 | 2,380 | 2,260 | 2,260 | 4,800 |
| 2024/05/24 | 2,330 | 2,343 | 2,293 | 2,304 | 1,300 |
| 2024/05/23 | 2,346 | 2,347 | 2,250 | 2,280 | 4,300 |
| 2024/05/22 | 2,296 | 2,322 | 2,245 | 2,322 | 3,900 |
| 2024/05/21 | 2,264 | 2,296 | 2,249 | 2,296 | 4,100 |
| 2024/05/20 | 2,202 | 2,284 | 2,202 | 2,279 | 4,600 |
| 2024/05/17 | 2,171 | 2,287 | 2,133 | 2,199 | 10,500 |
| 2024/05/16 | 2,085 | 2,192 | 2,085 | 2,125 | 7,200 |
| 2024/05/15 | 2,100 | 2,153 | 2,077 | 2,115 | 7,500 |
| 2024/05/14 | 2,011 | 2,118 | 2,011 | 2,118 | 5,000 |
| 2024/05/13 | 2,059 | 2,097 | 2,001 | 2,022 | 5,300 |
| 2024/05/10 | 2,090 | 2,119 | 2,056 | 2,059 | 1,800 |
| 2024/05/09 | 2,108 | 2,146 | 2,038 | 2,063 | 4,000 |
| 2024/05/08 | 2,113 | 2,113 | 2,070 | 2,110 | 2,400 |
| 2024/05/07 | 2,111 | 2,177 | 2,080 | 2,080 | 6,800 |
| 2024/05/02 | 2,105 | 2,133 | 2,104 | 2,104 | 2,100 |
| 2024/05/01 | 2,154 | 2,154 | 2,119 | 2,119 | 1,000 |
| 2024/04/30 | 2,127 | 2,198 | 2,122 | 2,154 | 800 |
| 2024/04/26 | 2,170 | 2,200 | 2,125 | 2,159 | 2,400 |
| 2024/04/25 | 2,152 | 2,167 | 2,151 | 2,167 | 400 |
| 2024/04/24 | 2,178 | 2,187 | 2,152 | 2,152 | 800 |
| 2024/04/23 | 2,200 | 2,216 | 2,158 | 2,184 | 1,200 |
| 2024/04/22 | 2,201 | 2,280 | 2,188 | 2,225 | 1,500 |
| 2024/04/19 | 2,340 | 2,340 | 2,152 | 2,272 | 6,000 |
| 2024/04/18 | 2,142 | 2,290 | 2,140 | 2,290 | 8,000 |
| 2024/04/17 | 2,148 | 2,148 | 2,107 | 2,145 | 2,500 |
| 2024/04/16 | 2,121 | 2,121 | 2,100 | 2,101 | 2,600 |
| 2024/04/15 | 2,120 | 2,125 | 2,120 | 2,125 | 900 |
| 2024/04/12 | 2,123 | 2,157 | 2,120 | 2,130 | 1,200 |
| 2024/04/11 | 2,112 | 2,180 | 2,112 | 2,123 | 2,200 |
| 2024/04/10 | 2,188 | 2,188 | 2,144 | 2,147 | 1,400 |
| 2024/04/09 | 2,124 | 2,179 | 2,124 | 2,143 | 800 |
| 2024/04/08 | 2,186 | 2,188 | 2,130 | 2,134 | 1,100 |
| 2024/04/05 | 2,090 | 2,173 | 2,090 | 2,168 | 5,600 |
| 2024/04/04 | 2,121 | 2,121 | 2,067 | 2,079 | 1,800 |
| 2024/04/03 | 2,049 | 2,121 | 2,029 | 2,121 | 2,200 |
| 2024/04/02 | 2,132 | 2,132 | 2,050 | 2,055 | 3,500 |
| 2024/04/01 | 2,160 | 2,195 | 2,112 | 2,112 | 3,300 |
| 2024/03/29 | 2,169 | 2,199 | 2,164 | 2,167 | 5,100 |
| 2024/03/28 | 2,172 | 2,200 | 2,139 | 2,139 | 3,900 |
| 2024/03/27 | 2,182 | 2,222 | 2,165 | 2,222 | 6,000 |
| 2024/03/26 | 2,218 | 2,228 | 2,165 | 2,165 | 3,400 |
| 2024/03/25 | 2,206 | 2,224 | 2,188 | 2,188 | 4,400 |
| 2024/03/22 | 2,260 | 2,260 | 2,200 | 2,202 | 4,100 |
| 2024/03/21 | 2,298 | 2,298 | 2,240 | 2,240 | 2,500 |
| 2024/03/19 | 2,251 | 2,297 | 2,251 | 2,262 | 1,500 |
| 2024/03/18 | 2,231 | 2,290 | 2,180 | 2,290 | 4,700 |
| 2024/03/15 | 2,198 | 2,217 | 2,188 | 2,190 | 1,000 |
| 2024/03/14 | 2,168 | 2,222 | 2,150 | 2,201 | 3,900 |
| 2024/03/13 | 2,185 | 2,230 | 2,102 | 2,182 | 17,600 |
| 2024/03/12 | 2,188 | 2,235 | 2,155 | 2,235 | 3,500 |
| 2024/03/11 | 2,293 | 2,339 | 2,226 | 2,227 | 6,000 |
| 2024/03/08 | 2,342 | 2,342 | 2,280 | 2,332 | 3,800 |
| 2024/03/07 | 2,391 | 2,397 | 2,300 | 2,342 | 3,800 |
| 2024/03/06 | 2,389 | 2,399 | 2,354 | 2,391 | 900 |
| 2024/03/05 | 2,342 | 2,400 | 2,250 | 2,400 | 8,900 |
| 2024/03/04 | 2,368 | 2,418 | 2,366 | 2,366 | 1,800 |
| 2024/03/01 | 2,420 | 2,440 | 2,375 | 2,380 | 3,600 |
| 2024/02/29 | 2,379 | 2,426 | 2,353 | 2,426 | 7,800 |
| 2024/02/28 | 2,361 | 2,395 | 2,344 | 2,379 | 5,000 |
| 2024/02/27 | 2,380 | 2,380 | 2,330 | 2,361 | 5,300 |
| 2024/02/26 | 2,239 | 2,399 | 2,239 | 2,369 | 12,400 |
| 2024/02/22 | 2,280 | 2,296 | 2,228 | 2,275 | 13,800 |
| 2024/02/21 | 2,345 | 2,345 | 2,265 | 2,330 | 7,400 |
| 2024/02/20 | 2,413 | 2,415 | 2,318 | 2,345 | 9,200 |
| 2024/02/19 | 2,400 | 2,473 | 2,348 | 2,401 | 26,600 |
| 2024/02/16 | 2,200 | 2,336 | 2,170 | 2,332 | 49,400 |
| 2024/02/15 | 2,108 | 2,210 | 2,050 | 2,150 | 57,700 |
| 2024/02/14 | 1,923 | 1,943 | 1,906 | 1,917 | 9,800 |
| 2024/02/13 | 1,963 | 1,983 | 1,944 | 1,950 | 4,200 |
| 2024/02/09 | 2,011 | 2,011 | 1,957 | 1,963 | 8,000 |
| 2024/02/08 | 2,041 | 2,041 | 2,004 | 2,024 | 4,300 |
| 2024/02/07 | 2,074 | 2,078 | 2,038 | 2,038 | 3,800 |
| 2024/02/06 | 2,023 | 2,071 | 2,016 | 2,070 | 7,300 |
| 2024/02/05 | 1,973 | 2,095 | 1,973 | 2,041 | 17,800 |
| 2024/02/02 | 1,951 | 1,983 | 1,950 | 1,980 | 2,100 |
| 2024/02/01 | 2,003 | 2,003 | 1,942 | 1,951 | 5,700 |
| 2024/01/31 | 2,000 | 2,000 | 1,983 | 1,996 | 5,900 |
| 2024/01/30 | 2,016 | 2,016 | 1,991 | 1,998 | 6,000 |
| 2024/01/29 | 2,020 | 2,021 | 2,000 | 2,012 | 2,300 |
| 2024/01/26 | 1,998 | 2,061 | 1,998 | 2,020 | 7,200 |
| 2024/01/25 | 1,976 | 2,040 | 1,975 | 2,020 | 3,800 |
| 2024/01/24 | 2,012 | 2,012 | 1,984 | 1,986 | 3,500 |
| 2024/01/23 | 1,940 | 2,049 | 1,940 | 2,012 | 21,200 |
| 2024/01/22 | 1,880 | 1,923 | 1,862 | 1,920 | 9,200 |
| 2024/01/19 | 1,905 | 1,908 | 1,860 | 1,880 | 21,200 |
| 2024/01/18 | 1,920 | 1,925 | 1,900 | 1,925 | 10,600 |
| 2024/01/17 | 1,980 | 1,980 | 1,920 | 1,925 | 15,400 |
| 2024/01/16 | 1,996 | 2,015 | 1,970 | 1,982 | 11,800 |
| 2024/01/15 | 2,044 | 2,044 | 2,000 | 2,007 | 7,400 |
| 2024/01/12 | 2,022 | 2,048 | 2,011 | 2,048 | 8,300 |
| 2024/01/11 | 2,051 | 2,053 | 2,012 | 2,043 | 4,500 |
| 2024/01/10 | 2,063 | 2,097 | 2,031 | 2,047 | 4,100 |
| 2024/01/09 | 2,080 | 2,132 | 2,065 | 2,077 | 10,100 |
| 2024/01/05 | 2,150 | 2,156 | 2,070 | 2,082 | 9,000 |
| 2024/01/04 | 2,080 | 2,177 | 2,067 | 2,177 | 5,600 |