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 |