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 |
|---|---|---|---|---|---|
| 2025/06/13 | 262 | 264 | 261 | 261 | 88,500 |
| 2025/06/12 | 263 | 265 | 262 | 262 | 68,100 |
| 2025/06/11 | 262 | 263 | 261 | 262 | 71,300 |
| 2025/06/10 | 263 | 263 | 261 | 261 | 105,500 |
| 2025/06/09 | 263 | 264 | 261 | 261 | 274,000 |
| 2025/06/06 | 264 | 275 | 261 | 263 | 349,900 |
| 2025/06/05 | 265 | 271 | 264 | 264 | 148,300 |
| 2025/06/04 | 265 | 268 | 265 | 265 | 67,800 |
| 2025/06/03 | 267 | 268 | 265 | 265 | 49,000 |
| 2025/06/02 | 270 | 270 | 266 | 266 | 96,800 |
| 2025/05/30 | 270 | 274 | 270 | 270 | 66,300 |
| 2025/05/29 | 272 | 274 | 271 | 272 | 69,900 |
| 2025/05/28 | 270 | 272 | 270 | 270 | 59,800 |
| 2025/05/27 | 269 | 272 | 267 | 272 | 32,600 |
| 2025/05/26 | 264 | 270 | 264 | 267 | 51,600 |
| 2025/05/23 | 267 | 267 | 263 | 263 | 51,900 |
| 2025/05/22 | 266 | 269 | 265 | 266 | 53,300 |
| 2025/05/21 | 272 | 273 | 265 | 265 | 71,400 |
| 2025/05/20 | 275 | 275 | 270 | 270 | 44,500 |
| 2025/05/19 | 277 | 278 | 274 | 275 | 51,000 |
| 2025/05/16 | 279 | 279 | 275 | 275 | 48,400 |
| 2025/05/15 | 280 | 281 | 278 | 278 | 69,400 |
| 2025/05/14 | 284 | 285 | 280 | 280 | 76,800 |
| 2025/05/13 | 273 | 288 | 272 | 284 | 1,050,100 |
| 2025/05/12 | 272 | 273 | 271 | 272 | 28,100 |
| 2025/05/09 | 272 | 274 | 271 | 272 | 37,900 |
| 2025/05/08 | 273 | 273 | 270 | 272 | 25,500 |
| 2025/05/07 | 265 | 274 | 265 | 274 | 79,400 |
| 2025/05/02 | 267 | 268 | 263 | 268 | 40,700 |
| 2025/05/01 | 267 | 267 | 264 | 266 | 41,000 |
| 2025/04/30 | 268 | 273 | 260 | 266 | 127,800 |
| 2025/04/28 | 269 | 280 | 260 | 267 | 239,000 |
| 2025/04/25 | 269 | 269 | 266 | 269 | 26,700 |
| 2025/04/24 | 268 | 279 | 263 | 270 | 241,500 |
| 2025/04/23 | 268 | 279 | 263 | 268 | 230,100 |
| 2025/04/22 | 265 | 268 | 265 | 267 | 35,900 |
| 2025/04/21 | 266 | 267 | 264 | 267 | 22,500 |
| 2025/04/18 | 263 | 266 | 261 | 266 | 42,000 |
| 2025/04/17 | 259 | 263 | 259 | 262 | 20,600 |
| 2025/04/16 | 259 | 262 | 259 | 259 | 30,500 |
| 2025/04/15 | 261 | 263 | 257 | 257 | 30,100 |
| 2025/04/14 | 257 | 261 | 255 | 261 | 33,500 |
| 2025/04/11 | 252 | 255 | 245 | 253 | 55,700 |
| 2025/04/10 | 254 | 255 | 251 | 255 | 56,800 |
| 2025/04/09 | 247 | 247 | 238 | 241 | 95,500 |
| 2025/04/08 | 240 | 250 | 238 | 250 | 91,600 |
| 2025/04/07 | 239 | 239 | 231 | 232 | 132,900 |
| 2025/04/04 | 255 | 255 | 247 | 247 | 102,200 |
| 2025/04/03 | 260 | 262 | 254 | 260 | 66,700 |
| 2025/04/02 | 268 | 268 | 263 | 263 | 46,000 |
| 2025/04/01 | 271 | 271 | 264 | 264 | 95,600 |
| 2025/03/31 | 272 | 275 | 271 | 271 | 91,700 |
| 2025/03/28 | 272 | 277 | 271 | 276 | 85,600 |
| 2025/03/27 | 268 | 273 | 268 | 273 | 106,200 |
| 2025/03/26 | 270 | 271 | 268 | 271 | 50,400 |
| 2025/03/25 | 270 | 272 | 269 | 270 | 39,300 |
| 2025/03/24 | 274 | 274 | 270 | 270 | 60,700 |
| 2025/03/21 | 271 | 274 | 270 | 273 | 52,900 |
| 2025/03/19 | 268 | 272 | 268 | 272 | 37,900 |
| 2025/03/18 | 268 | 270 | 268 | 270 | 57,900 |
| 2025/03/17 | 260 | 269 | 260 | 267 | 92,900 |
| 2025/03/14 | 253 | 259 | 253 | 259 | 52,800 |
| 2025/03/13 | 255 | 255 | 250 | 253 | 62,900 |
| 2025/03/12 | 243 | 258 | 243 | 255 | 88,700 |
| 2025/03/11 | 255 | 256 | 240 | 241 | 156,200 |
| 2025/03/10 | 252 | 258 | 252 | 258 | 59,600 |
| 2025/03/07 | 251 | 252 | 250 | 251 | 40,300 |
| 2025/03/06 | 249 | 251 | 249 | 251 | 61,800 |
| 2025/03/05 | 248 | 248 | 245 | 248 | 34,500 |
| 2025/03/04 | 248 | 248 | 246 | 246 | 31,400 |
| 2025/03/03 | 242 | 248 | 242 | 248 | 45,600 |
| 2025/02/28 | 242 | 244 | 239 | 240 | 44,200 |
| 2025/02/27 | 240 | 242 | 239 | 242 | 54,800 |
| 2025/02/26 | 239 | 242 | 237 | 240 | 48,500 |
| 2025/02/25 | 235 | 242 | 235 | 239 | 78,900 |
| 2025/02/21 | 234 | 236 | 234 | 236 | 33,100 |
| 2025/02/20 | 237 | 237 | 234 | 234 | 56,400 |
| 2025/02/19 | 236 | 239 | 236 | 236 | 24,900 |
| 2025/02/18 | 237 | 237 | 235 | 235 | 47,300 |
| 2025/02/17 | 238 | 241 | 237 | 237 | 58,500 |
| 2025/02/14 | 243 | 246 | 236 | 238 | 114,000 |
| 2025/02/13 | 239 | 243 | 239 | 243 | 71,100 |
| 2025/02/12 | 242 | 243 | 239 | 239 | 47,100 |
| 2025/02/10 | 236 | 242 | 236 | 240 | 48,100 |
| 2025/02/07 | 236 | 238 | 235 | 236 | 64,700 |
| 2025/02/06 | 231 | 237 | 231 | 237 | 63,100 |
| 2025/02/05 | 230 | 233 | 230 | 231 | 53,600 |
| 2025/02/04 | 228 | 231 | 228 | 229 | 55,300 |
| 2025/02/03 | 232 | 232 | 226 | 226 | 135,300 |
| 2025/01/31 | 233 | 233 | 230 | 231 | 71,900 |
| 2025/01/30 | 233 | 234 | 231 | 234 | 62,600 |
| 2025/01/29 | 236 | 236 | 233 | 235 | 84,800 |
| 2025/01/28 | 238 | 238 | 231 | 236 | 102,300 |
| 2025/01/27 | 236 | 240 | 233 | 239 | 109,700 |
| 2025/01/24 | 228 | 235 | 227 | 234 | 164,300 |
| 2025/01/23 | 228 | 228 | 224 | 227 | 87,000 |
| 2025/01/22 | 224 | 228 | 221 | 228 | 158,500 |
| 2025/01/21 | 228 | 228 | 221 | 222 | 160,400 |
| 2025/01/20 | 231 | 231 | 222 | 224 | 174,700 |
| 2025/01/17 | 225 | 231 | 222 | 229 | 252,700 |
| 2025/01/16 | 241 | 242 | 225 | 226 | 312,400 |
| 2025/01/15 | 248 | 249 | 242 | 242 | 205,200 |
| 2025/01/14 | 259 | 259 | 248 | 248 | 169,400 |
| 2025/01/10 | 263 | 263 | 258 | 259 | 136,700 |
| 2025/01/09 | 272 | 272 | 263 | 263 | 169,700 |
| 2025/01/08 | 277 | 277 | 272 | 272 | 117,600 |
| 2025/01/07 | 283 | 283 | 277 | 278 | 111,700 |
| 2025/01/06 | 285 | 286 | 281 | 281 | 127,400 |
| 2024/12/30 | 288 | 289 | 285 | 285 | 151,100 |
| 2024/12/27 | 294 | 294 | 288 | 288 | 581,800 |
| 2024/12/26 | 299 | 304 | 299 | 304 | 568,300 |
| 2024/12/25 | 298 | 299 | 297 | 299 | 285,600 |
| 2024/12/24 | 299 | 300 | 298 | 299 | 157,200 |
| 2024/12/23 | 299 | 300 | 298 | 298 | 191,300 |
| 2024/12/20 | 299 | 300 | 298 | 299 | 89,300 |
| 2024/12/19 | 298 | 299 | 297 | 299 | 77,300 |
| 2024/12/18 | 298 | 299 | 298 | 298 | 54,100 |
| 2024/12/17 | 299 | 300 | 298 | 298 | 138,300 |
| 2024/12/16 | 299 | 300 | 299 | 299 | 84,600 |
| 2024/12/13 | 300 | 302 | 299 | 299 | 124,500 |
| 2024/12/12 | 301 | 302 | 300 | 300 | 103,800 |
| 2024/12/11 | 301 | 302 | 300 | 300 | 75,700 |
| 2024/12/10 | 302 | 302 | 301 | 301 | 93,900 |
| 2024/12/09 | 300 | 302 | 300 | 301 | 82,000 |
| 2024/12/06 | 300 | 301 | 300 | 300 | 116,100 |
| 2024/12/05 | 301 | 302 | 300 | 300 | 118,600 |
| 2024/12/04 | 302 | 303 | 301 | 302 | 80,600 |
| 2024/12/03 | 303 | 304 | 302 | 302 | 174,800 |
| 2024/12/02 | 304 | 305 | 303 | 303 | 65,300 |
| 2024/11/29 | 306 | 306 | 304 | 304 | 48,600 |
| 2024/11/28 | 304 | 307 | 304 | 304 | 262,700 |
| 2024/11/27 | 307 | 307 | 305 | 305 | 58,300 |
| 2024/11/26 | 307 | 309 | 306 | 307 | 244,800 |
| 2024/11/25 | 307 | 310 | 307 | 308 | 91,700 |
| 2024/11/22 | 309 | 309 | 307 | 309 | 76,600 |
| 2024/11/21 | 309 | 309 | 306 | 306 | 29,900 |
| 2024/11/20 | 308 | 309 | 307 | 307 | 28,900 |
| 2024/11/19 | 308 | 308 | 307 | 307 | 28,600 |
| 2024/11/18 | 308 | 309 | 307 | 307 | 38,500 |
| 2024/11/15 | 308 | 309 | 308 | 308 | 42,100 |
| 2024/11/14 | 310 | 310 | 308 | 308 | 18,500 |
| 2024/11/13 | 311 | 311 | 308 | 308 | 45,400 |
| 2024/11/12 | 310 | 313 | 310 | 310 | 66,600 |
| 2024/11/11 | 314 | 315 | 312 | 312 | 21,800 |
| 2024/11/08 | 315 | 315 | 312 | 314 | 28,800 |
| 2024/11/07 | 313 | 315 | 312 | 315 | 29,700 |
| 2024/11/06 | 312 | 314 | 310 | 314 | 39,300 |
| 2024/11/05 | 311 | 312 | 309 | 311 | 33,600 |
| 2024/11/01 | 309 | 312 | 309 | 310 | 24,000 |
| 2024/10/31 | 308 | 312 | 308 | 312 | 34,900 |
| 2024/10/30 | 313 | 313 | 308 | 308 | 125,200 |
| 2024/10/29 | 311 | 315 | 311 | 313 | 44,700 |
| 2024/10/28 | 309 | 314 | 309 | 314 | 28,700 |
| 2024/10/25 | 314 | 314 | 310 | 310 | 35,400 |
| 2024/10/24 | 315 | 315 | 313 | 314 | 32,200 |
| 2024/10/23 | 314 | 316 | 313 | 314 | 22,700 |
| 2024/10/22 | 315 | 316 | 313 | 314 | 32,600 |
| 2024/10/21 | 314 | 316 | 313 | 315 | 50,600 |
| 2024/10/18 | 314 | 314 | 313 | 314 | 18,200 |
| 2024/10/17 | 313 | 314 | 312 | 314 | 23,400 |
| 2024/10/16 | 311 | 313 | 311 | 313 | 35,300 |
| 2024/10/15 | 311 | 313 | 310 | 313 | 36,100 |
| 2024/10/11 | 312 | 313 | 310 | 311 | 25,600 |
| 2024/10/10 | 311 | 313 | 310 | 313 | 16,500 |
| 2024/10/09 | 312 | 313 | 311 | 311 | 24,300 |
| 2024/10/08 | 312 | 313 | 311 | 312 | 21,700 |
| 2024/10/07 | 310 | 312 | 309 | 312 | 53,700 |
| 2024/10/04 | 308 | 310 | 308 | 310 | 39,800 |
| 2024/10/03 | 308 | 309 | 307 | 309 | 46,000 |
| 2024/10/02 | 306 | 307 | 304 | 305 | 62,600 |
| 2024/10/01 | 303 | 306 | 303 | 306 | 28,200 |
| 2024/09/30 | 304 | 304 | 302 | 303 | 38,800 |
| 2024/09/27 | 305 | 307 | 303 | 306 | 63,500 |
| 2024/09/26 | 300 | 307 | 300 | 307 | 105,700 |
| 2024/09/25 | 302 | 303 | 300 | 300 | 43,200 |
| 2024/09/24 | 303 | 303 | 301 | 302 | 38,000 |
| 2024/09/20 | 305 | 305 | 300 | 303 | 57,500 |
| 2024/09/19 | 305 | 306 | 303 | 306 | 41,300 |
| 2024/09/18 | 303 | 305 | 300 | 305 | 51,000 |
| 2024/09/17 | 301 | 303 | 299 | 303 | 49,100 |
| 2024/09/13 | 300 | 301 | 298 | 301 | 65,400 |
| 2024/09/12 | 298 | 300 | 296 | 300 | 34,800 |
| 2024/09/11 | 296 | 298 | 295 | 295 | 34,100 |
| 2024/09/10 | 296 | 298 | 295 | 296 | 31,200 |
| 2024/09/09 | 297 | 299 | 296 | 296 | 40,500 |
| 2024/09/06 | 296 | 298 | 295 | 295 | 63,400 |
| 2024/09/05 | 298 | 301 | 296 | 297 | 44,600 |
| 2024/09/04 | 302 | 303 | 296 | 298 | 71,000 |
| 2024/09/03 | 304 | 306 | 302 | 304 | 24,300 |
| 2024/09/02 | 307 | 308 | 303 | 303 | 38,300 |
| 2024/08/30 | 306 | 307 | 304 | 307 | 34,100 |
| 2024/08/29 | 302 | 305 | 301 | 305 | 29,200 |
| 2024/08/28 | 304 | 305 | 302 | 303 | 28,800 |
| 2024/08/27 | 306 | 308 | 304 | 305 | 27,000 |
| 2024/08/26 | 306 | 307 | 304 | 305 | 36,400 |
| 2024/08/23 | 305 | 307 | 304 | 306 | 27,400 |
| 2024/08/22 | 302 | 305 | 302 | 305 | 32,600 |
| 2024/08/21 | 302 | 303 | 300 | 302 | 19,300 |
| 2024/08/20 | 301 | 305 | 300 | 304 | 56,400 |
| 2024/08/19 | 300 | 301 | 296 | 300 | 61,300 |