スノーピーク(7816)の株価時系列情報
スノーピーク(7816)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 |
|---|---|---|---|---|---|
| 2024/07/08 | 1,246 | 1,247 | 1,246 | 1,246 | 26,900 |
| 2024/07/05 | 1,246 | 1,248 | 1,246 | 1,246 | 29,900 |
| 2024/07/04 | 1,246 | 1,247 | 1,246 | 1,246 | 12,300 |
| 2024/07/03 | 1,245 | 1,247 | 1,245 | 1,245 | 10,500 |
| 2024/07/02 | 1,245 | 1,247 | 1,245 | 1,247 | 17,600 |
| 2024/07/01 | 1,246 | 1,247 | 1,245 | 1,246 | 29,000 |
| 2024/06/28 | 1,246 | 1,247 | 1,246 | 1,247 | 7,200 |
| 2024/06/27 | 1,247 | 1,250 | 1,246 | 1,250 | 141,400 |
| 2024/06/26 | 1,246 | 1,249 | 1,245 | 1,249 | 25,600 |
| 2024/06/25 | 1,245 | 1,248 | 1,245 | 1,246 | 57,400 |
| 2024/06/24 | 1,245 | 1,246 | 1,245 | 1,245 | 357,000 |
| 2024/06/21 | 1,245 | 1,250 | 1,245 | 1,250 | 125,400 |
| 2024/06/20 | 1,245 | 1,247 | 1,245 | 1,245 | 85,800 |
| 2024/06/19 | 1,245 | 1,247 | 1,245 | 1,245 | 30,400 |
| 2024/06/18 | 1,245 | 1,247 | 1,245 | 1,245 | 6,300 |
| 2024/06/17 | 1,246 | 1,247 | 1,245 | 1,245 | 16,500 |
| 2024/06/14 | 1,245 | 1,248 | 1,245 | 1,245 | 58,100 |
| 2024/06/13 | 1,245 | 1,246 | 1,245 | 1,245 | 17,400 |
| 2024/06/12 | 1,245 | 1,246 | 1,245 | 1,245 | 10,100 |
| 2024/06/11 | 1,245 | 1,246 | 1,245 | 1,245 | 25,400 |
| 2024/06/10 | 1,245 | 1,246 | 1,245 | 1,245 | 25,300 |
| 2024/06/07 | 1,246 | 1,246 | 1,245 | 1,245 | 15,400 |
| 2024/06/06 | 1,245 | 1,246 | 1,245 | 1,245 | 6,300 |
| 2024/06/05 | 1,245 | 1,246 | 1,245 | 1,245 | 48,600 |
| 2024/06/04 | 1,245 | 1,246 | 1,245 | 1,245 | 27,600 |
| 2024/06/03 | 1,245 | 1,246 | 1,245 | 1,245 | 9,500 |
| 2024/05/31 | 1,246 | 1,246 | 1,245 | 1,245 | 15,900 |
| 2024/05/30 | 1,245 | 1,247 | 1,245 | 1,247 | 32,900 |
| 2024/05/29 | 1,245 | 1,247 | 1,245 | 1,245 | 32,800 |
| 2024/05/28 | 1,246 | 1,246 | 1,245 | 1,245 | 6,600 |
| 2024/05/27 | 1,245 | 1,246 | 1,245 | 1,245 | 50,000 |
| 2024/05/24 | 1,245 | 1,246 | 1,245 | 1,245 | 19,900 |
| 2024/05/23 | 1,246 | 1,247 | 1,245 | 1,245 | 17,200 |
| 2024/05/22 | 1,246 | 1,246 | 1,245 | 1,245 | 12,200 |
| 2024/05/21 | 1,245 | 1,247 | 1,245 | 1,245 | 29,700 |
| 2024/05/20 | 1,245 | 1,247 | 1,245 | 1,245 | 53,400 |
| 2024/05/17 | 1,245 | 1,246 | 1,245 | 1,245 | 26,300 |
| 2024/05/16 | 1,245 | 1,247 | 1,245 | 1,245 | 31,500 |
| 2024/05/15 | 1,246 | 1,247 | 1,245 | 1,245 | 17,100 |
| 2024/05/14 | 1,246 | 1,247 | 1,245 | 1,246 | 44,900 |
| 2024/05/13 | 1,246 | 1,246 | 1,245 | 1,246 | 38,900 |
| 2024/05/10 | 1,246 | 1,246 | 1,245 | 1,246 | 22,400 |
| 2024/05/09 | 1,245 | 1,247 | 1,244 | 1,244 | 89,300 |
| 2024/05/08 | 1,245 | 1,247 | 1,244 | 1,244 | 120,900 |
| 2024/05/07 | 1,244 | 1,245 | 1,244 | 1,244 | 90,200 |
| 2024/05/02 | 1,245 | 1,245 | 1,243 | 1,244 | 252,600 |
| 2024/05/01 | 1,244 | 1,245 | 1,243 | 1,243 | 117,400 |
| 2024/04/30 | 1,245 | 1,245 | 1,244 | 1,244 | 55,500 |
| 2024/04/26 | 1,246 | 1,247 | 1,242 | 1,242 | 1,242,400 |
| 2024/04/25 | 1,245 | 1,247 | 1,245 | 1,246 | 34,100 |
| 2024/04/24 | 1,245 | 1,247 | 1,245 | 1,245 | 152,100 |
| 2024/04/23 | 1,245 | 1,246 | 1,245 | 1,245 | 42,400 |
| 2024/04/22 | 1,246 | 1,247 | 1,245 | 1,245 | 80,100 |
| 2024/04/19 | 1,246 | 1,248 | 1,245 | 1,245 | 94,300 |
| 2024/04/18 | 1,245 | 1,247 | 1,245 | 1,245 | 87,500 |
| 2024/04/17 | 1,246 | 1,248 | 1,244 | 1,245 | 149,000 |
| 2024/04/16 | 1,244 | 1,249 | 1,243 | 1,246 | 128,800 |
| 2024/04/15 | 1,242 | 1,246 | 1,241 | 1,243 | 206,300 |
| 2024/04/12 | 1,241 | 1,244 | 1,240 | 1,241 | 110,400 |
| 2024/04/11 | 1,244 | 1,245 | 1,240 | 1,240 | 100,000 |
| 2024/04/10 | 1,248 | 1,250 | 1,245 | 1,247 | 362,300 |
| 2024/04/09 | 1,248 | 1,249 | 1,248 | 1,248 | 57,200 |
| 2024/04/08 | 1,248 | 1,250 | 1,248 | 1,249 | 217,300 |
| 2024/04/05 | 1,249 | 1,250 | 1,248 | 1,248 | 67,300 |
| 2024/04/04 | 1,248 | 1,250 | 1,247 | 1,250 | 289,800 |
| 2024/04/03 | 1,248 | 1,250 | 1,247 | 1,249 | 207,500 |
| 2024/04/02 | 1,247 | 1,249 | 1,247 | 1,247 | 178,800 |
| 2024/04/01 | 1,247 | 1,249 | 1,247 | 1,247 | 319,800 |
| 2024/03/29 | 1,247 | 1,249 | 1,247 | 1,247 | 117,600 |
| 2024/03/28 | 1,248 | 1,250 | 1,247 | 1,247 | 376,100 |
| 2024/03/27 | 1,247 | 1,248 | 1,246 | 1,247 | 195,400 |
| 2024/03/26 | 1,246 | 1,248 | 1,246 | 1,247 | 258,200 |
| 2024/03/25 | 1,246 | 1,248 | 1,245 | 1,247 | 202,700 |
| 2024/03/22 | 1,247 | 1,248 | 1,243 | 1,247 | 873,200 |
| 2024/03/21 | 1,247 | 1,248 | 1,246 | 1,246 | 309,100 |
| 2024/03/19 | 1,246 | 1,248 | 1,246 | 1,247 | 249,500 |
| 2024/03/18 | 1,246 | 1,248 | 1,246 | 1,246 | 231,400 |
| 2024/03/15 | 1,246 | 1,248 | 1,246 | 1,246 | 513,200 |
| 2024/03/14 | 1,245 | 1,247 | 1,245 | 1,246 | 494,700 |
| 2024/03/13 | 1,245 | 1,247 | 1,245 | 1,245 | 202,000 |
| 2024/03/12 | 1,246 | 1,246 | 1,245 | 1,246 | 156,800 |
| 2024/03/11 | 1,245 | 1,247 | 1,245 | 1,247 | 358,900 |
| 2024/03/08 | 1,245 | 1,246 | 1,244 | 1,245 | 324,800 |
| 2024/03/07 | 1,245 | 1,247 | 1,244 | 1,245 | 477,500 |
| 2024/03/06 | 1,245 | 1,247 | 1,244 | 1,245 | 637,200 |
| 2024/03/05 | 1,243 | 1,247 | 1,243 | 1,245 | 1,305,500 |
| 2024/03/04 | 1,245 | 1,246 | 1,236 | 1,243 | 903,900 |
| 2024/03/01 | 1,246 | 1,247 | 1,245 | 1,245 | 665,800 |
| 2024/02/29 | 1,246 | 1,247 | 1,245 | 1,245 | 1,425,100 |
| 2024/02/28 | 1,247 | 1,247 | 1,246 | 1,246 | 737,000 |
| 2024/02/27 | 1,247 | 1,248 | 1,247 | 1,247 | 502,300 |
| 2024/02/26 | 1,247 | 1,248 | 1,247 | 1,247 | 869,600 |
| 2024/02/22 | 1,248 | 1,249 | 1,247 | 1,248 | 1,155,600 |
| 2024/02/21 | 1,248 | 1,251 | 1,247 | 1,249 | 5,843,400 |
| 2024/02/20 | 1,138 | 1,138 | 1,138 | 1,138 | 245,300 |
| 2024/02/19 | 988 | 988 | 988 | 988 | 204,000 |
| 2024/02/16 | 795 | 863 | 782 | 838 | 1,536,800 |
| 2024/02/15 | 770 | 804 | 745 | 791 | 1,427,300 |
| 2024/02/14 | 747 | 797 | 726 | 763 | 2,532,100 |
| 2024/02/13 | 857 | 872 | 839 | 867 | 719,400 |
| 2024/02/09 | 836 | 860 | 834 | 853 | 369,400 |
| 2024/02/08 | 849 | 854 | 825 | 838 | 529,600 |
| 2024/02/07 | 869 | 875 | 851 | 851 | 514,700 |
| 2024/02/06 | 898 | 899 | 874 | 874 | 456,300 |
| 2024/02/05 | 886 | 910 | 879 | 899 | 384,900 |
| 2024/02/02 | 877 | 895 | 873 | 885 | 231,000 |
| 2024/02/01 | 885 | 889 | 872 | 879 | 381,400 |
| 2024/01/31 | 887 | 896 | 873 | 896 | 389,000 |
| 2024/01/30 | 902 | 902 | 879 | 890 | 358,700 |
| 2024/01/29 | 876 | 906 | 876 | 894 | 344,000 |
| 2024/01/26 | 888 | 897 | 874 | 876 | 369,600 |
| 2024/01/25 | 897 | 897 | 871 | 889 | 358,000 |
| 2024/01/24 | 898 | 909 | 891 | 897 | 313,100 |
| 2024/01/23 | 926 | 928 | 901 | 901 | 372,000 |
| 2024/01/22 | 889 | 912 | 871 | 911 | 457,900 |
| 2024/01/19 | 869 | 885 | 860 | 876 | 447,300 |
| 2024/01/18 | 887 | 896 | 878 | 878 | 246,100 |
| 2024/01/17 | 892 | 899 | 877 | 889 | 436,900 |
| 2024/01/16 | 927 | 928 | 892 | 892 | 462,200 |
| 2024/01/15 | 934 | 934 | 893 | 920 | 636,600 |
| 2024/01/12 | 924 | 942 | 914 | 935 | 570,500 |
| 2024/01/11 | 945 | 957 | 918 | 920 | 583,500 |
| 2024/01/10 | 942 | 949 | 932 | 940 | 334,000 |
| 2024/01/09 | 914 | 948 | 911 | 944 | 578,300 |
| 2024/01/05 | 917 | 927 | 903 | 909 | 328,500 |
| 2024/01/04 | 914 | 915 | 887 | 908 | 537,200 |