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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 299 | 304 | 298 | 304 | 63,500 |
| 2024/08/15 | 293 | 298 | 293 | 296 | 37,400 |
| 2024/08/14 | 295 | 295 | 288 | 293 | 50,900 |
| 2024/08/13 | 285 | 295 | 285 | 292 | 60,100 |
| 2024/08/09 | 290 | 291 | 282 | 285 | 84,500 |
| 2024/08/08 | 286 | 293 | 285 | 286 | 57,000 |
| 2024/08/07 | 286 | 294 | 283 | 289 | 75,300 |
| 2024/08/06 | 273 | 287 | 272 | 285 | 116,200 |
| 2024/08/05 | 275 | 281 | 265 | 272 | 197,600 |
| 2024/08/02 | 294 | 296 | 282 | 282 | 168,900 |
| 2024/08/01 | 300 | 301 | 296 | 297 | 83,500 |
| 2024/07/31 | 301 | 303 | 298 | 301 | 80,700 |
| 2024/07/30 | 306 | 306 | 300 | 303 | 284,300 |
| 2024/07/29 | 298 | 306 | 298 | 305 | 78,400 |
| 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 |