木曽路(8160)の株価時系列情報
木曽路(8160)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 | 2,336 | 2,354 | 2,327 | 2,354 | 54,700 |
| 2025/06/12 | 2,339 | 2,365 | 2,339 | 2,348 | 35,000 |
| 2025/06/11 | 2,354 | 2,370 | 2,352 | 2,355 | 35,100 |
| 2025/06/10 | 2,348 | 2,370 | 2,348 | 2,354 | 39,200 |
| 2025/06/09 | 2,340 | 2,357 | 2,332 | 2,355 | 37,700 |
| 2025/06/06 | 2,334 | 2,357 | 2,333 | 2,338 | 45,400 |
| 2025/06/05 | 2,330 | 2,334 | 2,319 | 2,333 | 40,700 |
| 2025/06/04 | 2,318 | 2,335 | 2,312 | 2,320 | 32,000 |
| 2025/06/03 | 2,321 | 2,321 | 2,305 | 2,319 | 43,800 |
| 2025/06/02 | 2,326 | 2,331 | 2,308 | 2,321 | 38,700 |
| 2025/05/30 | 2,327 | 2,346 | 2,322 | 2,338 | 25,400 |
| 2025/05/29 | 2,325 | 2,342 | 2,316 | 2,334 | 35,700 |
| 2025/05/28 | 2,345 | 2,350 | 2,325 | 2,325 | 40,000 |
| 2025/05/27 | 2,324 | 2,343 | 2,313 | 2,333 | 34,900 |
| 2025/05/26 | 2,330 | 2,361 | 2,316 | 2,322 | 58,100 |
| 2025/05/23 | 2,301 | 2,328 | 2,300 | 2,314 | 36,900 |
| 2025/05/22 | 2,310 | 2,336 | 2,300 | 2,300 | 41,900 |
| 2025/05/21 | 2,331 | 2,351 | 2,320 | 2,320 | 48,000 |
| 2025/05/20 | 2,365 | 2,372 | 2,328 | 2,338 | 43,900 |
| 2025/05/19 | 2,383 | 2,411 | 2,351 | 2,357 | 67,800 |
| 2025/05/16 | 2,360 | 2,382 | 2,347 | 2,373 | 65,500 |
| 2025/05/15 | 2,360 | 2,392 | 2,358 | 2,369 | 46,500 |
| 2025/05/14 | 2,403 | 2,411 | 2,360 | 2,379 | 57,600 |
| 2025/05/13 | 2,406 | 2,443 | 2,401 | 2,405 | 93,700 |
| 2025/05/12 | 2,386 | 2,429 | 2,366 | 2,418 | 168,300 |
| 2025/05/09 | 2,316 | 2,392 | 2,165 | 2,352 | 228,600 |
| 2025/05/08 | 2,330 | 2,349 | 2,303 | 2,328 | 96,300 |
| 2025/05/07 | 2,298 | 2,362 | 2,294 | 2,332 | 144,000 |
| 2025/05/02 | 2,303 | 2,315 | 2,281 | 2,298 | 54,400 |
| 2025/05/01 | 2,319 | 2,323 | 2,304 | 2,317 | 64,000 |
| 2025/04/30 | 2,314 | 2,324 | 2,299 | 2,319 | 61,400 |
| 2025/04/28 | 2,274 | 2,345 | 2,273 | 2,330 | 100,300 |
| 2025/04/25 | 2,252 | 2,327 | 2,245 | 2,267 | 199,100 |
| 2025/04/24 | 2,303 | 2,303 | 2,258 | 2,263 | 43,000 |
| 2025/04/23 | 2,300 | 2,304 | 2,291 | 2,304 | 66,300 |
| 2025/04/22 | 2,290 | 2,300 | 2,279 | 2,288 | 62,400 |
| 2025/04/21 | 2,266 | 2,290 | 2,259 | 2,290 | 86,700 |
| 2025/04/18 | 2,230 | 2,265 | 2,230 | 2,261 | 89,500 |
| 2025/04/17 | 2,237 | 2,248 | 2,213 | 2,223 | 46,300 |
| 2025/04/16 | 2,233 | 2,252 | 2,231 | 2,243 | 56,500 |
| 2025/04/15 | 2,243 | 2,248 | 2,234 | 2,241 | 74,700 |
| 2025/04/14 | 2,235 | 2,243 | 2,220 | 2,235 | 81,700 |
| 2025/04/11 | 2,215 | 2,238 | 2,172 | 2,235 | 117,800 |
| 2025/04/10 | 2,181 | 2,222 | 2,161 | 2,220 | 134,500 |
| 2025/04/09 | 2,146 | 2,185 | 2,099 | 2,174 | 160,200 |
| 2025/04/08 | 2,078 | 2,161 | 2,062 | 2,148 | 141,200 |
| 2025/04/07 | 1,990 | 2,078 | 1,957 | 2,028 | 206,300 |
| 2025/04/04 | 2,063 | 2,090 | 2,053 | 2,087 | 122,200 |
| 2025/04/03 | 2,080 | 2,096 | 2,067 | 2,085 | 133,300 |
| 2025/04/02 | 2,121 | 2,128 | 2,102 | 2,102 | 104,200 |
| 2025/04/01 | 2,140 | 2,145 | 2,125 | 2,125 | 92,500 |
| 2025/03/31 | 2,141 | 2,158 | 2,128 | 2,131 | 143,000 |
| 2025/03/28 | 2,215 | 2,215 | 2,147 | 2,150 | 331,300 |
| 2025/03/27 | 2,259 | 2,261 | 2,236 | 2,258 | 219,600 |
| 2025/03/26 | 2,224 | 2,240 | 2,220 | 2,235 | 134,100 |
| 2025/03/25 | 2,215 | 2,229 | 2,214 | 2,224 | 79,100 |
| 2025/03/24 | 2,236 | 2,240 | 2,213 | 2,215 | 100,100 |
| 2025/03/21 | 2,211 | 2,230 | 2,206 | 2,220 | 98,400 |
| 2025/03/19 | 2,207 | 2,220 | 2,200 | 2,210 | 63,800 |
| 2025/03/18 | 2,197 | 2,213 | 2,195 | 2,207 | 89,900 |
| 2025/03/17 | 2,190 | 2,202 | 2,183 | 2,193 | 109,400 |
| 2025/03/14 | 2,189 | 2,203 | 2,182 | 2,190 | 63,600 |
| 2025/03/13 | 2,202 | 2,206 | 2,184 | 2,192 | 75,500 |
| 2025/03/12 | 2,180 | 2,203 | 2,172 | 2,200 | 82,500 |
| 2025/03/11 | 2,178 | 2,213 | 2,172 | 2,184 | 119,000 |
| 2025/03/10 | 2,225 | 2,228 | 2,174 | 2,182 | 167,700 |
| 2025/03/07 | 2,198 | 2,223 | 2,182 | 2,218 | 102,700 |
| 2025/03/06 | 2,175 | 2,198 | 2,170 | 2,198 | 96,400 |
| 2025/03/05 | 2,193 | 2,208 | 2,174 | 2,175 | 166,300 |
| 2025/03/04 | 2,195 | 2,200 | 2,170 | 2,174 | 91,500 |
| 2025/03/03 | 2,206 | 2,222 | 2,196 | 2,204 | 73,500 |
| 2025/02/28 | 2,200 | 2,214 | 2,186 | 2,188 | 74,200 |
| 2025/02/27 | 2,188 | 2,205 | 2,163 | 2,200 | 87,000 |
| 2025/02/26 | 2,169 | 2,183 | 2,163 | 2,180 | 100,200 |
| 2025/02/25 | 2,135 | 2,164 | 2,135 | 2,164 | 173,300 |
| 2025/02/21 | 2,151 | 2,151 | 2,127 | 2,136 | 153,000 |
| 2025/02/20 | 2,170 | 2,179 | 2,151 | 2,157 | 141,200 |
| 2025/02/19 | 2,173 | 2,184 | 2,163 | 2,181 | 79,500 |
| 2025/02/18 | 2,173 | 2,180 | 2,166 | 2,166 | 78,400 |
| 2025/02/17 | 2,187 | 2,205 | 2,175 | 2,175 | 82,400 |
| 2025/02/14 | 2,189 | 2,195 | 2,175 | 2,187 | 105,700 |
| 2025/02/13 | 2,200 | 2,208 | 2,187 | 2,196 | 89,200 |
| 2025/02/12 | 2,194 | 2,208 | 2,178 | 2,200 | 120,200 |
| 2025/02/10 | 2,180 | 2,230 | 2,180 | 2,214 | 152,800 |
| 2025/02/07 | 2,140 | 2,179 | 2,136 | 2,160 | 126,600 |
| 2025/02/06 | 2,160 | 2,176 | 2,160 | 2,163 | 67,500 |
| 2025/02/05 | 2,168 | 2,183 | 2,161 | 2,161 | 94,400 |
| 2025/02/04 | 2,167 | 2,167 | 2,147 | 2,150 | 87,100 |
| 2025/02/03 | 2,161 | 2,163 | 2,135 | 2,148 | 143,300 |
| 2025/01/31 | 2,170 | 2,178 | 2,158 | 2,171 | 68,200 |
| 2025/01/30 | 2,158 | 2,174 | 2,145 | 2,168 | 107,300 |
| 2025/01/29 | 2,160 | 2,160 | 2,139 | 2,150 | 61,400 |
| 2025/01/28 | 2,121 | 2,156 | 2,121 | 2,149 | 84,600 |
| 2025/01/27 | 2,110 | 2,141 | 2,109 | 2,141 | 89,600 |
| 2025/01/24 | 2,095 | 2,109 | 2,095 | 2,100 | 79,400 |
| 2025/01/23 | 2,097 | 2,097 | 2,081 | 2,087 | 47,700 |
| 2025/01/22 | 2,090 | 2,096 | 2,084 | 2,090 | 58,000 |
| 2025/01/21 | 2,077 | 2,092 | 2,077 | 2,090 | 47,900 |
| 2025/01/20 | 2,071 | 2,084 | 2,063 | 2,077 | 74,100 |
| 2025/01/17 | 2,075 | 2,084 | 2,056 | 2,071 | 63,700 |
| 2025/01/16 | 2,090 | 2,102 | 2,068 | 2,076 | 86,300 |
| 2025/01/15 | 2,073 | 2,091 | 2,071 | 2,082 | 80,000 |
| 2025/01/14 | 2,075 | 2,075 | 2,050 | 2,064 | 84,600 |
| 2025/01/10 | 2,058 | 2,074 | 2,053 | 2,067 | 75,600 |
| 2025/01/09 | 2,051 | 2,071 | 2,040 | 2,062 | 137,300 |
| 2025/01/08 | 2,097 | 2,098 | 2,051 | 2,051 | 146,600 |
| 2025/01/07 | 2,089 | 2,089 | 2,062 | 2,087 | 88,400 |
| 2025/01/06 | 2,119 | 2,120 | 2,070 | 2,070 | 174,300 |
| 2024/12/30 | 2,126 | 2,130 | 2,102 | 2,109 | 81,800 |
| 2024/12/27 | 2,112 | 2,122 | 2,108 | 2,122 | 99,800 |
| 2024/12/26 | 2,071 | 2,097 | 2,071 | 2,097 | 137,100 |
| 2024/12/25 | 2,100 | 2,100 | 2,050 | 2,071 | 143,800 |
| 2024/12/24 | 2,081 | 2,101 | 2,072 | 2,095 | 98,300 |
| 2024/12/23 | 2,103 | 2,108 | 2,081 | 2,085 | 110,700 |
| 2024/12/20 | 2,108 | 2,113 | 2,094 | 2,096 | 89,400 |
| 2024/12/19 | 2,105 | 2,115 | 2,094 | 2,104 | 110,900 |
| 2024/12/18 | 2,115 | 2,126 | 2,103 | 2,114 | 63,700 |
| 2024/12/17 | 2,120 | 2,126 | 2,105 | 2,108 | 89,800 |
| 2024/12/16 | 2,140 | 2,140 | 2,113 | 2,120 | 95,800 |
| 2024/12/13 | 2,107 | 2,149 | 2,107 | 2,137 | 122,700 |
| 2024/12/12 | 2,122 | 2,132 | 2,107 | 2,121 | 120,100 |
| 2024/12/11 | 2,099 | 2,122 | 2,099 | 2,122 | 144,700 |
| 2024/12/10 | 2,082 | 2,104 | 2,069 | 2,096 | 111,600 |
| 2024/12/09 | 2,068 | 2,094 | 2,052 | 2,077 | 125,400 |
| 2024/12/06 | 2,065 | 2,087 | 2,064 | 2,068 | 76,300 |
| 2024/12/05 | 2,066 | 2,077 | 2,051 | 2,071 | 116,800 |
| 2024/12/04 | 2,080 | 2,085 | 2,052 | 2,052 | 157,700 |
| 2024/12/03 | 2,063 | 2,106 | 2,063 | 2,085 | 144,100 |
| 2024/12/02 | 2,099 | 2,099 | 2,057 | 2,057 | 191,700 |
| 2024/11/29 | 2,118 | 2,131 | 2,100 | 2,100 | 143,300 |
| 2024/11/28 | 2,136 | 2,156 | 2,117 | 2,117 | 106,400 |
| 2024/11/27 | 2,129 | 2,148 | 2,120 | 2,145 | 101,400 |
| 2024/11/26 | 2,145 | 2,157 | 2,117 | 2,127 | 128,200 |
| 2024/11/25 | 2,122 | 2,170 | 2,116 | 2,139 | 1,006,100 |
| 2024/11/22 | 2,134 | 2,143 | 2,116 | 2,116 | 105,300 |
| 2024/11/21 | 2,115 | 2,131 | 2,113 | 2,126 | 128,300 |
| 2024/11/20 | 2,118 | 2,124 | 2,095 | 2,115 | 193,400 |
| 2024/11/19 | 2,133 | 2,140 | 2,114 | 2,114 | 111,800 |
| 2024/11/18 | 2,120 | 2,135 | 2,109 | 2,132 | 117,700 |
| 2024/11/15 | 2,125 | 2,138 | 2,117 | 2,125 | 137,100 |
| 2024/11/14 | 2,190 | 2,190 | 2,123 | 2,123 | 175,800 |
| 2024/11/13 | 2,162 | 2,187 | 2,162 | 2,183 | 108,300 |
| 2024/11/12 | 2,166 | 2,191 | 2,159 | 2,169 | 154,800 |
| 2024/11/11 | 2,190 | 2,192 | 2,164 | 2,172 | 178,600 |
| 2024/11/08 | 2,210 | 2,233 | 2,201 | 2,202 | 143,900 |
| 2024/11/07 | 2,254 | 2,258 | 2,207 | 2,207 | 234,400 |
| 2024/11/06 | 2,283 | 2,283 | 2,255 | 2,255 | 109,600 |
| 2024/11/05 | 2,300 | 2,300 | 2,272 | 2,283 | 63,000 |
| 2024/11/01 | 2,316 | 2,317 | 2,285 | 2,287 | 76,700 |
| 2024/10/31 | 2,328 | 2,337 | 2,312 | 2,322 | 43,000 |
| 2024/10/30 | 2,330 | 2,330 | 2,303 | 2,321 | 85,200 |
| 2024/10/29 | 2,300 | 2,335 | 2,287 | 2,324 | 99,700 |
| 2024/10/28 | 2,253 | 2,299 | 2,251 | 2,289 | 68,100 |
| 2024/10/25 | 2,246 | 2,257 | 2,231 | 2,255 | 67,100 |
| 2024/10/24 | 2,250 | 2,259 | 2,233 | 2,246 | 83,800 |
| 2024/10/23 | 2,255 | 2,264 | 2,247 | 2,250 | 70,000 |
| 2024/10/22 | 2,267 | 2,271 | 2,250 | 2,252 | 95,300 |
| 2024/10/21 | 2,284 | 2,292 | 2,266 | 2,270 | 78,300 |
| 2024/10/18 | 2,277 | 2,297 | 2,271 | 2,284 | 76,700 |
| 2024/10/17 | 2,280 | 2,292 | 2,258 | 2,274 | 133,900 |
| 2024/10/16 | 2,360 | 2,376 | 2,271 | 2,279 | 201,600 |
| 2024/10/15 | 2,356 | 2,378 | 2,348 | 2,372 | 87,400 |
| 2024/10/11 | 2,350 | 2,362 | 2,346 | 2,351 | 67,700 |
| 2024/10/10 | 2,371 | 2,386 | 2,346 | 2,356 | 90,700 |
| 2024/10/09 | 2,377 | 2,409 | 2,368 | 2,376 | 79,800 |
| 2024/10/08 | 2,382 | 2,388 | 2,366 | 2,366 | 50,100 |
| 2024/10/07 | 2,386 | 2,395 | 2,370 | 2,389 | 65,200 |
| 2024/10/04 | 2,369 | 2,385 | 2,352 | 2,368 | 71,000 |
| 2024/10/03 | 2,390 | 2,408 | 2,355 | 2,369 | 97,300 |
| 2024/10/02 | 2,417 | 2,442 | 2,351 | 2,355 | 147,100 |
| 2024/10/01 | 2,400 | 2,434 | 2,392 | 2,421 | 90,500 |
| 2024/09/30 | 2,391 | 2,412 | 2,369 | 2,406 | 126,700 |
| 2024/09/27 | 2,396 | 2,438 | 2,392 | 2,414 | 681,500 |
| 2024/09/26 | 2,409 | 2,428 | 2,405 | 2,422 | 967,900 |
| 2024/09/25 | 2,380 | 2,410 | 2,380 | 2,399 | 156,700 |
| 2024/09/24 | 2,384 | 2,390 | 2,358 | 2,380 | 175,300 |
| 2024/09/20 | 2,368 | 2,388 | 2,362 | 2,379 | 175,500 |
| 2024/09/19 | 2,370 | 2,387 | 2,355 | 2,355 | 183,900 |
| 2024/09/18 | 2,380 | 2,390 | 2,356 | 2,367 | 108,200 |
| 2024/09/17 | 2,359 | 2,373 | 2,338 | 2,373 | 138,500 |
| 2024/09/13 | 2,363 | 2,380 | 2,338 | 2,345 | 146,700 |
| 2024/09/12 | 2,341 | 2,373 | 2,341 | 2,364 | 148,500 |
| 2024/09/11 | 2,415 | 2,415 | 2,317 | 2,323 | 269,800 |
| 2024/09/10 | 2,430 | 2,452 | 2,417 | 2,417 | 122,200 |
| 2024/09/09 | 2,432 | 2,446 | 2,412 | 2,428 | 128,800 |
| 2024/09/06 | 2,482 | 2,493 | 2,441 | 2,450 | 130,200 |
| 2024/09/05 | 2,460 | 2,498 | 2,460 | 2,472 | 180,900 |
| 2024/09/04 | 2,489 | 2,519 | 2,483 | 2,486 | 375,300 |
| 2024/09/03 | 2,522 | 2,537 | 2,517 | 2,518 | 75,500 |
| 2024/09/02 | 2,567 | 2,567 | 2,517 | 2,521 | 95,300 |
| 2024/08/30 | 2,546 | 2,576 | 2,546 | 2,561 | 89,800 |
| 2024/08/29 | 2,551 | 2,570 | 2,542 | 2,550 | 45,600 |
| 2024/08/28 | 2,561 | 2,567 | 2,551 | 2,551 | 54,900 |
| 2024/08/27 | 2,568 | 2,583 | 2,567 | 2,568 | 29,900 |
| 2024/08/26 | 2,573 | 2,583 | 2,558 | 2,563 | 72,700 |
| 2024/08/23 | 2,568 | 2,578 | 2,556 | 2,571 | 31,900 |
| 2024/08/22 | 2,555 | 2,573 | 2,549 | 2,566 | 34,400 |
| 2024/08/21 | 2,533 | 2,558 | 2,530 | 2,547 | 34,300 |
| 2024/08/20 | 2,499 | 2,559 | 2,498 | 2,554 | 77,000 |
| 2024/08/19 | 2,478 | 2,495 | 2,471 | 2,495 | 139,200 |