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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |