千趣会(8165)の株価時系列情報
千趣会(8165)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 298 | 300 | 296 | 297 | 66,800 |
| 2024/07/25 | 296 | 300 | 295 | 299 | 94,200 |
| 2024/07/24 | 301 | 303 | 297 | 298 | 72,700 |
| 2024/07/23 | 296 | 302 | 296 | 300 | 83,300 |
| 2024/07/22 | 308 | 308 | 291 | 296 | 221,700 |
| 2024/07/19 | 311 | 312 | 307 | 308 | 85,600 |
| 2024/07/18 | 310 | 312 | 307 | 308 | 62,100 |
| 2024/07/17 | 310 | 315 | 309 | 310 | 97,800 |
| 2024/07/16 | 315 | 315 | 310 | 310 | 56,300 |
| 2024/07/12 | 308 | 315 | 308 | 315 | 75,500 |
| 2024/07/11 | 305 | 309 | 304 | 308 | 91,200 |
| 2024/07/10 | 310 | 310 | 300 | 303 | 157,600 |
| 2024/07/09 | 313 | 313 | 309 | 310 | 68,300 |
| 2024/07/08 | 314 | 316 | 313 | 313 | 90,100 |
| 2024/07/05 | 315 | 317 | 314 | 314 | 46,800 |
| 2024/07/04 | 317 | 317 | 314 | 316 | 88,900 |
| 2024/07/03 | 319 | 320 | 316 | 317 | 63,600 |
| 2024/07/02 | 318 | 319 | 316 | 318 | 56,800 |
| 2024/07/01 | 318 | 319 | 315 | 317 | 84,700 |
| 2024/06/28 | 318 | 322 | 317 | 318 | 75,500 |
| 2024/06/27 | 316 | 322 | 315 | 318 | 354,500 |
| 2024/06/26 | 326 | 328 | 323 | 328 | 667,200 |
| 2024/06/25 | 323 | 326 | 323 | 326 | 188,500 |
| 2024/06/24 | 326 | 327 | 323 | 325 | 191,100 |
| 2024/06/21 | 329 | 330 | 327 | 327 | 107,800 |
| 2024/06/20 | 329 | 329 | 327 | 329 | 58,600 |
| 2024/06/19 | 326 | 329 | 325 | 329 | 69,300 |
| 2024/06/18 | 320 | 327 | 320 | 326 | 67,700 |
| 2024/06/17 | 330 | 331 | 321 | 321 | 142,200 |
| 2024/06/14 | 330 | 333 | 330 | 330 | 105,100 |
| 2024/06/13 | 333 | 334 | 331 | 332 | 81,200 |
| 2024/06/12 | 334 | 335 | 333 | 333 | 38,300 |
| 2024/06/11 | 334 | 335 | 333 | 334 | 41,800 |
| 2024/06/10 | 335 | 335 | 333 | 334 | 76,600 |
| 2024/06/07 | 334 | 334 | 333 | 334 | 48,200 |
| 2024/06/06 | 336 | 336 | 331 | 334 | 84,800 |
| 2024/06/05 | 332 | 334 | 331 | 333 | 64,300 |
| 2024/06/04 | 331 | 332 | 329 | 331 | 32,100 |
| 2024/06/03 | 330 | 334 | 327 | 328 | 126,200 |
| 2024/05/31 | 324 | 328 | 323 | 328 | 83,300 |
| 2024/05/30 | 320 | 323 | 318 | 323 | 61,100 |
| 2024/05/29 | 320 | 321 | 319 | 319 | 45,800 |
| 2024/05/28 | 317 | 319 | 316 | 319 | 35,300 |
| 2024/05/27 | 318 | 319 | 314 | 314 | 62,800 |
| 2024/05/24 | 318 | 319 | 316 | 316 | 35,400 |
| 2024/05/23 | 317 | 318 | 316 | 317 | 29,900 |
| 2024/05/22 | 318 | 319 | 316 | 316 | 59,000 |
| 2024/05/21 | 320 | 320 | 317 | 318 | 40,000 |
| 2024/05/20 | 316 | 318 | 315 | 317 | 53,400 |
| 2024/05/17 | 314 | 317 | 313 | 314 | 53,500 |
| 2024/05/16 | 320 | 322 | 313 | 313 | 82,900 |
| 2024/05/15 | 323 | 323 | 320 | 320 | 29,900 |
| 2024/05/14 | 323 | 323 | 320 | 322 | 41,400 |
| 2024/05/13 | 318 | 325 | 317 | 322 | 129,100 |
| 2024/05/10 | 317 | 317 | 315 | 317 | 43,300 |
| 2024/05/09 | 315 | 317 | 314 | 317 | 39,800 |
| 2024/05/08 | 317 | 317 | 315 | 315 | 56,500 |
| 2024/05/07 | 315 | 317 | 313 | 316 | 64,700 |
| 2024/05/02 | 315 | 316 | 314 | 315 | 53,800 |
| 2024/05/01 | 312 | 315 | 312 | 315 | 75,900 |
| 2024/04/30 | 312 | 313 | 309 | 312 | 65,100 |
| 2024/04/26 | 308 | 310 | 307 | 310 | 44,800 |
| 2024/04/25 | 312 | 312 | 308 | 308 | 47,200 |
| 2024/04/24 | 312 | 312 | 308 | 312 | 87,800 |
| 2024/04/23 | 310 | 312 | 309 | 311 | 44,000 |
| 2024/04/22 | 305 | 310 | 304 | 310 | 49,600 |
| 2024/04/19 | 306 | 306 | 300 | 303 | 84,700 |
| 2024/04/18 | 304 | 308 | 303 | 306 | 53,800 |
| 2024/04/17 | 307 | 308 | 302 | 302 | 99,400 |
| 2024/04/16 | 310 | 310 | 306 | 306 | 60,300 |
| 2024/04/15 | 307 | 311 | 306 | 311 | 58,200 |
| 2024/04/12 | 311 | 313 | 307 | 308 | 106,400 |
| 2024/04/11 | 307 | 311 | 307 | 311 | 56,400 |
| 2024/04/10 | 307 | 310 | 307 | 309 | 89,700 |
| 2024/04/09 | 310 | 311 | 309 | 311 | 66,800 |
| 2024/04/08 | 308 | 310 | 307 | 310 | 124,100 |
| 2024/04/05 | 305 | 308 | 305 | 306 | 65,800 |
| 2024/04/04 | 308 | 309 | 306 | 306 | 55,800 |
| 2024/04/03 | 303 | 307 | 302 | 306 | 67,500 |
| 2024/04/02 | 307 | 308 | 304 | 304 | 85,600 |
| 2024/04/01 | 307 | 310 | 306 | 306 | 122,100 |
| 2024/03/29 | 301 | 306 | 301 | 306 | 98,300 |
| 2024/03/28 | 299 | 303 | 298 | 300 | 104,900 |
| 2024/03/27 | 296 | 301 | 296 | 300 | 93,400 |
| 2024/03/26 | 296 | 299 | 294 | 296 | 73,900 |
| 2024/03/25 | 300 | 301 | 296 | 296 | 78,300 |
| 2024/03/22 | 298 | 301 | 297 | 300 | 123,900 |
| 2024/03/21 | 295 | 298 | 293 | 297 | 117,000 |
| 2024/03/19 | 293 | 295 | 290 | 293 | 57,500 |
| 2024/03/18 | 296 | 297 | 292 | 293 | 93,300 |
| 2024/03/15 | 296 | 297 | 294 | 294 | 56,000 |
| 2024/03/14 | 294 | 296 | 293 | 294 | 82,900 |
| 2024/03/13 | 293 | 295 | 292 | 294 | 87,700 |
| 2024/03/12 | 285 | 294 | 285 | 294 | 127,500 |
| 2024/03/11 | 289 | 290 | 281 | 283 | 167,500 |
| 2024/03/08 | 282 | 289 | 282 | 287 | 107,000 |
| 2024/03/07 | 283 | 284 | 281 | 283 | 82,000 |
| 2024/03/06 | 279 | 283 | 279 | 283 | 89,700 |
| 2024/03/05 | 278 | 282 | 278 | 281 | 115,700 |
| 2024/03/04 | 283 | 283 | 278 | 280 | 222,800 |
| 2024/03/01 | 291 | 291 | 283 | 285 | 183,300 |
| 2024/02/29 | 298 | 298 | 291 | 292 | 103,900 |
| 2024/02/28 | 294 | 298 | 294 | 298 | 96,300 |
| 2024/02/27 | 290 | 298 | 290 | 296 | 145,400 |
| 2024/02/26 | 291 | 293 | 288 | 290 | 97,300 |
| 2024/02/22 | 293 | 293 | 289 | 291 | 116,900 |
| 2024/02/21 | 294 | 296 | 291 | 291 | 85,000 |
| 2024/02/20 | 300 | 301 | 294 | 296 | 115,600 |
| 2024/02/19 | 296 | 300 | 293 | 297 | 160,900 |
| 2024/02/16 | 288 | 297 | 287 | 297 | 215,000 |
| 2024/02/15 | 287 | 290 | 283 | 288 | 177,500 |
| 2024/02/14 | 281 | 293 | 280 | 288 | 281,500 |
| 2024/02/13 | 279 | 281 | 277 | 279 | 156,200 |
| 2024/02/09 | 279 | 282 | 276 | 279 | 158,900 |
| 2024/02/08 | 279 | 283 | 271 | 279 | 393,700 |
| 2024/02/07 | 288 | 289 | 276 | 276 | 370,000 |
| 2024/02/06 | 288 | 290 | 284 | 288 | 286,700 |
| 2024/02/05 | 293 | 293 | 284 | 289 | 371,200 |
| 2024/02/02 | 300 | 301 | 295 | 295 | 307,800 |
| 2024/02/01 | 308 | 309 | 300 | 300 | 376,900 |
| 2024/01/31 | 313 | 313 | 308 | 309 | 214,400 |
| 2024/01/30 | 317 | 319 | 313 | 313 | 110,300 |
| 2024/01/29 | 319 | 320 | 316 | 317 | 75,700 |
| 2024/01/26 | 315 | 319 | 315 | 317 | 94,500 |
| 2024/01/25 | 315 | 317 | 313 | 315 | 112,300 |
| 2024/01/24 | 318 | 319 | 314 | 316 | 116,900 |
| 2024/01/23 | 322 | 323 | 317 | 319 | 125,300 |
| 2024/01/22 | 314 | 322 | 314 | 320 | 165,900 |
| 2024/01/19 | 318 | 318 | 308 | 313 | 336,000 |
| 2024/01/18 | 311 | 321 | 309 | 318 | 266,600 |
| 2024/01/17 | 312 | 318 | 308 | 311 | 398,100 |
| 2024/01/16 | 320 | 320 | 306 | 308 | 540,500 |
| 2024/01/15 | 334 | 334 | 321 | 323 | 453,600 |
| 2024/01/12 | 337 | 338 | 329 | 334 | 436,800 |
| 2024/01/11 | 347 | 347 | 338 | 338 | 503,700 |
| 2024/01/10 | 350 | 353 | 347 | 347 | 307,600 |
| 2024/01/09 | 350 | 357 | 343 | 354 | 490,900 |
| 2024/01/05 | 365 | 366 | 351 | 351 | 425,700 |
| 2024/01/04 | 376 | 376 | 365 | 365 | 313,900 |
| 2023/12/29 | 378 | 381 | 375 | 376 | 186,100 |
| 2023/12/28 | 382 | 386 | 378 | 381 | 646,700 |
| 2023/12/27 | 389 | 391 | 387 | 387 | 635,900 |
| 2023/12/26 | 390 | 391 | 389 | 389 | 157,400 |
| 2023/12/25 | 391 | 392 | 390 | 390 | 171,700 |
| 2023/12/22 | 392 | 394 | 391 | 392 | 91,700 |
| 2023/12/21 | 391 | 394 | 391 | 392 | 83,300 |
| 2023/12/20 | 395 | 395 | 392 | 394 | 81,400 |
| 2023/12/19 | 391 | 394 | 390 | 394 | 76,800 |
| 2023/12/18 | 390 | 393 | 389 | 393 | 93,700 |
| 2023/12/15 | 389 | 391 | 389 | 390 | 69,100 |
| 2023/12/14 | 389 | 390 | 387 | 388 | 65,600 |
| 2023/12/13 | 391 | 392 | 389 | 390 | 55,000 |
| 2023/12/12 | 390 | 394 | 388 | 390 | 82,400 |
| 2023/12/11 | 388 | 389 | 387 | 389 | 72,800 |
| 2023/12/08 | 389 | 390 | 386 | 386 | 99,900 |
| 2023/12/07 | 386 | 391 | 386 | 390 | 108,200 |
| 2023/12/06 | 385 | 391 | 385 | 390 | 146,100 |
| 2023/12/05 | 391 | 393 | 385 | 385 | 226,000 |
| 2023/12/04 | 395 | 396 | 391 | 393 | 163,800 |
| 2023/12/01 | 398 | 398 | 394 | 395 | 111,100 |
| 2023/11/30 | 397 | 398 | 395 | 398 | 134,700 |
| 2023/11/29 | 401 | 402 | 398 | 399 | 96,200 |
| 2023/11/28 | 403 | 403 | 398 | 401 | 75,800 |
| 2023/11/27 | 400 | 402 | 399 | 401 | 45,900 |
| 2023/11/24 | 400 | 401 | 398 | 400 | 86,400 |
| 2023/11/22 | 398 | 402 | 397 | 399 | 57,500 |
| 2023/11/21 | 396 | 398 | 396 | 398 | 48,200 |
| 2023/11/20 | 396 | 399 | 395 | 395 | 97,300 |
| 2023/11/17 | 399 | 400 | 392 | 396 | 209,500 |
| 2023/11/16 | 403 | 406 | 400 | 402 | 54,300 |
| 2023/11/15 | 406 | 412 | 401 | 404 | 113,200 |
| 2023/11/14 | 411 | 411 | 406 | 406 | 50,200 |
| 2023/11/13 | 411 | 411 | 409 | 411 | 29,600 |
| 2023/11/10 | 410 | 410 | 409 | 410 | 24,300 |
| 2023/11/09 | 409 | 410 | 406 | 410 | 53,400 |
| 2023/11/08 | 410 | 410 | 406 | 408 | 30,900 |
| 2023/11/07 | 409 | 410 | 409 | 410 | 31,200 |
| 2023/11/06 | 408 | 410 | 407 | 409 | 68,300 |
| 2023/11/02 | 406 | 409 | 405 | 407 | 77,200 |
| 2023/11/01 | 402 | 405 | 402 | 405 | 59,900 |
| 2023/10/31 | 398 | 402 | 397 | 402 | 43,300 |
| 2023/10/30 | 400 | 401 | 397 | 397 | 79,500 |
| 2023/10/27 | 400 | 401 | 398 | 401 | 49,600 |
| 2023/10/26 | 400 | 402 | 398 | 398 | 53,900 |
| 2023/10/25 | 398 | 402 | 398 | 401 | 59,400 |
| 2023/10/24 | 399 | 402 | 397 | 401 | 73,300 |
| 2023/10/23 | 401 | 401 | 399 | 399 | 77,100 |
| 2023/10/20 | 401 | 403 | 400 | 400 | 24,900 |
| 2023/10/19 | 399 | 403 | 399 | 401 | 28,800 |
| 2023/10/18 | 400 | 400 | 398 | 400 | 41,000 |
| 2023/10/17 | 400 | 402 | 398 | 400 | 80,400 |
| 2023/10/16 | 402 | 403 | 400 | 400 | 51,400 |
| 2023/10/13 | 405 | 405 | 402 | 404 | 95,600 |
| 2023/10/12 | 404 | 405 | 403 | 405 | 38,500 |
| 2023/10/11 | 408 | 408 | 404 | 404 | 85,300 |
| 2023/10/10 | 407 | 408 | 406 | 407 | 79,900 |
| 2023/10/06 | 404 | 407 | 404 | 406 | 48,000 |
| 2023/10/05 | 400 | 405 | 400 | 404 | 36,800 |
| 2023/10/04 | 400 | 401 | 399 | 399 | 66,200 |
| 2023/10/03 | 405 | 405 | 401 | 401 | 55,200 |