穴吹興産(8928)の株価時系列情報
穴吹興産(8928)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 | 2,105 | 2,106 | 2,091 | 2,103 | 22,800 |
| 2025/06/12 | 2,110 | 2,116 | 2,106 | 2,111 | 19,200 |
| 2025/06/11 | 2,126 | 2,129 | 2,111 | 2,116 | 15,600 |
| 2025/06/10 | 2,130 | 2,135 | 2,125 | 2,128 | 17,000 |
| 2025/06/09 | 2,146 | 2,148 | 2,131 | 2,132 | 18,200 |
| 2025/06/06 | 2,146 | 2,149 | 2,143 | 2,146 | 8,000 |
| 2025/06/05 | 2,146 | 2,150 | 2,145 | 2,146 | 6,000 |
| 2025/06/04 | 2,150 | 2,157 | 2,144 | 2,150 | 8,800 |
| 2025/06/03 | 2,148 | 2,153 | 2,142 | 2,152 | 7,900 |
| 2025/06/02 | 2,140 | 2,156 | 2,140 | 2,147 | 10,000 |
| 2025/05/30 | 2,157 | 2,157 | 2,137 | 2,150 | 15,000 |
| 2025/05/29 | 2,142 | 2,155 | 2,142 | 2,152 | 11,500 |
| 2025/05/28 | 2,135 | 2,148 | 2,135 | 2,141 | 7,400 |
| 2025/05/27 | 2,130 | 2,133 | 2,122 | 2,128 | 5,900 |
| 2025/05/26 | 2,115 | 2,126 | 2,115 | 2,126 | 6,200 |
| 2025/05/23 | 2,113 | 2,123 | 2,113 | 2,121 | 4,800 |
| 2025/05/22 | 2,120 | 2,127 | 2,110 | 2,126 | 13,000 |
| 2025/05/21 | 2,125 | 2,125 | 2,114 | 2,120 | 7,500 |
| 2025/05/20 | 2,128 | 2,129 | 2,115 | 2,126 | 5,700 |
| 2025/05/19 | 2,134 | 2,134 | 2,112 | 2,115 | 13,300 |
| 2025/05/16 | 2,134 | 2,134 | 2,095 | 2,101 | 13,100 |
| 2025/05/15 | 2,110 | 2,129 | 2,084 | 2,084 | 16,700 |
| 2025/05/14 | 2,119 | 2,128 | 2,112 | 2,113 | 5,800 |
| 2025/05/13 | 2,144 | 2,144 | 2,110 | 2,114 | 16,700 |
| 2025/05/12 | 2,150 | 2,165 | 2,125 | 2,128 | 25,500 |
| 2025/05/09 | 2,183 | 2,192 | 2,175 | 2,180 | 11,400 |
| 2025/05/08 | 2,181 | 2,189 | 2,169 | 2,173 | 4,600 |
| 2025/05/07 | 2,168 | 2,185 | 2,160 | 2,166 | 12,800 |
| 2025/05/02 | 2,178 | 2,190 | 2,166 | 2,169 | 4,300 |
| 2025/05/01 | 2,200 | 2,212 | 2,151 | 2,161 | 19,300 |
| 2025/04/30 | 2,206 | 2,206 | 2,193 | 2,201 | 5,300 |
| 2025/04/28 | 2,197 | 2,208 | 2,195 | 2,198 | 6,400 |
| 2025/04/25 | 2,192 | 2,207 | 2,185 | 2,197 | 13,200 |
| 2025/04/24 | 2,194 | 2,195 | 2,173 | 2,192 | 5,700 |
| 2025/04/23 | 2,193 | 2,194 | 2,180 | 2,190 | 3,800 |
| 2025/04/22 | 2,180 | 2,190 | 2,176 | 2,176 | 3,100 |
| 2025/04/21 | 2,175 | 2,188 | 2,159 | 2,184 | 8,200 |
| 2025/04/18 | 2,152 | 2,183 | 2,152 | 2,175 | 7,200 |
| 2025/04/17 | 2,153 | 2,155 | 2,146 | 2,147 | 4,000 |
| 2025/04/16 | 2,151 | 2,163 | 2,151 | 2,154 | 2,300 |
| 2025/04/15 | 2,165 | 2,173 | 2,150 | 2,152 | 5,600 |
| 2025/04/14 | 2,116 | 2,169 | 2,116 | 2,164 | 6,800 |
| 2025/04/11 | 2,116 | 2,141 | 2,095 | 2,113 | 7,000 |
| 2025/04/10 | 2,120 | 2,200 | 2,065 | 2,128 | 22,700 |
| 2025/04/09 | 2,070 | 2,070 | 2,027 | 2,046 | 7,200 |
| 2025/04/08 | 2,040 | 2,075 | 1,993 | 2,070 | 13,000 |
| 2025/04/07 | 1,980 | 2,024 | 1,960 | 1,970 | 31,400 |
| 2025/04/04 | 2,111 | 2,111 | 2,017 | 2,071 | 31,600 |
| 2025/04/03 | 2,122 | 2,153 | 2,120 | 2,129 | 13,800 |
| 2025/04/02 | 2,197 | 2,197 | 2,158 | 2,169 | 7,300 |
| 2025/04/01 | 2,200 | 2,217 | 2,183 | 2,197 | 20,900 |
| 2025/03/31 | 2,187 | 2,195 | 2,181 | 2,181 | 10,000 |
| 2025/03/28 | 2,197 | 2,204 | 2,180 | 2,202 | 19,700 |
| 2025/03/27 | 2,194 | 2,194 | 2,171 | 2,193 | 10,600 |
| 2025/03/26 | 2,178 | 2,194 | 2,171 | 2,194 | 11,200 |
| 2025/03/25 | 2,159 | 2,177 | 2,155 | 2,168 | 8,800 |
| 2025/03/24 | 2,140 | 2,157 | 2,138 | 2,157 | 9,200 |
| 2025/03/21 | 2,120 | 2,144 | 2,120 | 2,138 | 6,100 |
| 2025/03/19 | 2,135 | 2,137 | 2,122 | 2,130 | 6,300 |
| 2025/03/18 | 2,125 | 2,136 | 2,125 | 2,128 | 5,300 |
| 2025/03/17 | 2,118 | 2,123 | 2,118 | 2,119 | 3,200 |
| 2025/03/14 | 2,120 | 2,121 | 2,110 | 2,115 | 2,900 |
| 2025/03/13 | 2,113 | 2,127 | 2,113 | 2,120 | 3,600 |
| 2025/03/12 | 2,120 | 2,125 | 2,113 | 2,113 | 4,500 |
| 2025/03/11 | 2,090 | 2,148 | 2,083 | 2,119 | 7,400 |
| 2025/03/10 | 2,100 | 2,100 | 2,090 | 2,091 | 3,900 |
| 2025/03/07 | 2,091 | 2,107 | 2,091 | 2,100 | 10,400 |
| 2025/03/06 | 2,089 | 2,094 | 2,089 | 2,090 | 3,200 |
| 2025/03/05 | 2,096 | 2,096 | 2,080 | 2,089 | 3,700 |
| 2025/03/04 | 2,083 | 2,095 | 2,083 | 2,095 | 5,000 |
| 2025/03/03 | 2,099 | 2,099 | 2,075 | 2,076 | 5,200 |
| 2025/02/28 | 2,095 | 2,095 | 2,061 | 2,078 | 10,200 |
| 2025/02/27 | 2,055 | 2,092 | 2,055 | 2,091 | 12,000 |
| 2025/02/26 | 2,059 | 2,060 | 2,051 | 2,055 | 3,900 |
| 2025/02/25 | 2,046 | 2,057 | 2,045 | 2,054 | 4,900 |
| 2025/02/21 | 2,038 | 2,055 | 2,038 | 2,055 | 6,400 |
| 2025/02/20 | 2,026 | 2,048 | 2,026 | 2,043 | 3,400 |
| 2025/02/19 | 2,022 | 2,046 | 2,022 | 2,038 | 6,100 |
| 2025/02/18 | 2,035 | 2,042 | 2,021 | 2,023 | 10,600 |
| 2025/02/17 | 2,041 | 2,045 | 2,033 | 2,035 | 4,800 |
| 2025/02/14 | 2,045 | 2,047 | 2,031 | 2,044 | 5,300 |
| 2025/02/13 | 2,063 | 2,063 | 2,037 | 2,041 | 14,000 |
| 2025/02/12 | 2,019 | 2,038 | 2,013 | 2,035 | 10,900 |
| 2025/02/10 | 2,006 | 2,017 | 2,003 | 2,016 | 3,000 |
| 2025/02/07 | 2,003 | 2,020 | 2,003 | 2,006 | 3,200 |
| 2025/02/06 | 2,007 | 2,015 | 2,002 | 2,015 | 3,500 |
| 2025/02/05 | 1,998 | 2,007 | 1,997 | 2,003 | 1,900 |
| 2025/02/04 | 2,012 | 2,015 | 1,985 | 1,991 | 8,800 |
| 2025/02/03 | 1,999 | 2,011 | 1,995 | 2,009 | 6,100 |
| 2025/01/31 | 2,007 | 2,020 | 1,989 | 1,995 | 15,100 |
| 2025/01/30 | 2,030 | 2,048 | 1,964 | 1,964 | 88,200 |
| 2025/01/29 | 2,025 | 2,064 | 2,025 | 2,025 | 14,400 |
| 2025/01/28 | 1,995 | 2,029 | 1,995 | 2,011 | 7,700 |
| 2025/01/27 | 1,989 | 2,010 | 1,988 | 2,001 | 8,300 |
| 2025/01/24 | 1,981 | 1,992 | 1,978 | 1,982 | 5,600 |
| 2025/01/23 | 1,983 | 1,990 | 1,982 | 1,985 | 4,400 |
| 2025/01/22 | 1,991 | 1,993 | 1,979 | 1,990 | 7,500 |
| 2025/01/21 | 1,984 | 1,992 | 1,978 | 1,979 | 8,400 |
| 2025/01/20 | 1,972 | 1,991 | 1,972 | 1,984 | 9,900 |
| 2025/01/17 | 1,988 | 1,988 | 1,970 | 1,972 | 10,300 |
| 2025/01/16 | 1,998 | 1,998 | 1,982 | 1,991 | 14,400 |
| 2025/01/15 | 2,001 | 2,002 | 1,995 | 1,996 | 5,800 |
| 2025/01/14 | 2,008 | 2,008 | 1,995 | 2,001 | 8,100 |
| 2025/01/10 | 1,998 | 2,009 | 1,998 | 2,002 | 4,800 |
| 2025/01/09 | 2,003 | 2,005 | 1,997 | 2,000 | 7,300 |
| 2025/01/08 | 2,003 | 2,009 | 2,000 | 2,003 | 4,200 |
| 2025/01/07 | 2,007 | 2,007 | 1,998 | 2,003 | 6,700 |
| 2025/01/06 | 2,014 | 2,014 | 1,998 | 1,999 | 8,500 |
| 2024/12/30 | 1,996 | 2,002 | 1,994 | 2,002 | 8,200 |
| 2024/12/27 | 1,950 | 2,000 | 1,950 | 1,992 | 18,400 |
| 2024/12/26 | 1,997 | 2,015 | 1,997 | 2,015 | 15,700 |
| 2024/12/25 | 2,000 | 2,000 | 1,996 | 1,999 | 6,900 |
| 2024/12/24 | 1,996 | 2,001 | 1,995 | 2,000 | 8,000 |
| 2024/12/23 | 2,000 | 2,001 | 1,995 | 1,995 | 9,200 |
| 2024/12/20 | 1,995 | 2,004 | 1,995 | 2,001 | 6,000 |
| 2024/12/19 | 1,990 | 1,999 | 1,989 | 1,993 | 4,400 |
| 2024/12/18 | 1,993 | 1,999 | 1,990 | 1,994 | 6,300 |
| 2024/12/17 | 1,997 | 2,000 | 1,992 | 1,993 | 8,100 |
| 2024/12/16 | 2,000 | 2,003 | 1,997 | 1,997 | 5,100 |
| 2024/12/13 | 1,996 | 2,001 | 1,995 | 2,000 | 6,000 |
| 2024/12/12 | 2,000 | 2,003 | 1,997 | 1,997 | 6,400 |
| 2024/12/11 | 2,002 | 2,005 | 1,998 | 1,999 | 4,800 |
| 2024/12/10 | 1,996 | 2,004 | 1,996 | 2,002 | 4,100 |
| 2024/12/09 | 1,990 | 2,000 | 1,990 | 2,000 | 3,400 |
| 2024/12/06 | 1,988 | 1,998 | 1,988 | 1,990 | 6,600 |
| 2024/12/05 | 1,999 | 2,000 | 1,990 | 1,994 | 3,400 |
| 2024/12/04 | 2,000 | 2,005 | 1,991 | 1,993 | 6,200 |
| 2024/12/03 | 1,987 | 2,008 | 1,987 | 2,000 | 8,300 |
| 2024/12/02 | 1,986 | 1,998 | 1,986 | 1,994 | 4,400 |
| 2024/11/29 | 1,985 | 1,990 | 1,980 | 1,985 | 4,800 |
| 2024/11/28 | 1,958 | 1,992 | 1,957 | 1,985 | 4,300 |
| 2024/11/27 | 1,985 | 2,001 | 1,968 | 1,968 | 8,600 |
| 2024/11/26 | 1,991 | 2,000 | 1,985 | 1,985 | 8,000 |
| 2024/11/25 | 1,995 | 2,006 | 1,995 | 1,995 | 5,000 |
| 2024/11/22 | 1,991 | 2,001 | 1,991 | 1,996 | 2,500 |
| 2024/11/21 | 1,992 | 1,997 | 1,991 | 1,991 | 2,500 |
| 2024/11/20 | 1,993 | 2,002 | 1,990 | 1,990 | 4,700 |
| 2024/11/19 | 1,992 | 2,000 | 1,988 | 1,993 | 4,900 |
| 2024/11/18 | 1,991 | 2,000 | 1,991 | 2,000 | 2,700 |
| 2024/11/15 | 2,000 | 2,000 | 1,992 | 1,993 | 4,600 |
| 2024/11/14 | 2,002 | 2,010 | 1,998 | 1,998 | 4,700 |
| 2024/11/13 | 2,000 | 2,015 | 2,000 | 2,008 | 5,000 |
| 2024/11/12 | 2,000 | 2,010 | 1,995 | 2,000 | 4,700 |
| 2024/11/11 | 1,991 | 2,008 | 1,985 | 1,994 | 3,000 |
| 2024/11/08 | 2,004 | 2,004 | 1,991 | 1,991 | 3,700 |
| 2024/11/07 | 2,004 | 2,012 | 1,995 | 1,996 | 4,600 |
| 2024/11/06 | 2,000 | 2,009 | 1,991 | 1,996 | 3,200 |
| 2024/11/05 | 2,005 | 2,012 | 1,985 | 1,991 | 3,700 |
| 2024/11/01 | 2,014 | 2,014 | 1,990 | 2,013 | 3,600 |
| 2024/10/31 | 1,980 | 2,015 | 1,959 | 2,003 | 8,500 |
| 2024/10/30 | 2,015 | 2,043 | 1,971 | 1,994 | 47,900 |
| 2024/10/29 | 1,950 | 1,979 | 1,947 | 1,965 | 10,700 |
| 2024/10/28 | 1,940 | 1,970 | 1,940 | 1,950 | 7,600 |
| 2024/10/25 | 1,962 | 1,967 | 1,930 | 1,949 | 13,600 |
| 2024/10/24 | 1,968 | 1,970 | 1,951 | 1,968 | 9,900 |
| 2024/10/23 | 1,982 | 1,984 | 1,970 | 1,970 | 8,300 |
| 2024/10/22 | 1,991 | 1,991 | 1,978 | 1,983 | 5,400 |
| 2024/10/21 | 1,991 | 2,001 | 1,987 | 1,990 | 2,200 |
| 2024/10/18 | 1,991 | 1,992 | 1,985 | 1,989 | 3,000 |
| 2024/10/17 | 1,988 | 2,001 | 1,983 | 1,986 | 4,500 |
| 2024/10/16 | 1,997 | 2,006 | 1,988 | 1,988 | 8,900 |
| 2024/10/15 | 1,979 | 1,998 | 1,979 | 1,996 | 6,200 |
| 2024/10/11 | 2,000 | 2,009 | 1,904 | 1,973 | 30,500 |
| 2024/10/10 | 2,005 | 2,025 | 2,000 | 2,000 | 6,300 |
| 2024/10/09 | 2,004 | 2,025 | 2,003 | 2,004 | 7,900 |
| 2024/10/08 | 2,030 | 2,038 | 2,011 | 2,011 | 6,700 |
| 2024/10/07 | 2,039 | 2,039 | 2,032 | 2,033 | 4,400 |
| 2024/10/04 | 2,042 | 2,048 | 2,032 | 2,039 | 2,900 |
| 2024/10/03 | 2,033 | 2,044 | 2,033 | 2,033 | 2,700 |
| 2024/10/02 | 2,035 | 2,050 | 2,027 | 2,027 | 3,000 |
| 2024/10/01 | 2,040 | 2,050 | 2,035 | 2,035 | 4,300 |
| 2024/09/30 | 2,025 | 2,037 | 2,017 | 2,026 | 5,900 |
| 2024/09/27 | 2,025 | 2,038 | 2,014 | 2,028 | 6,900 |
| 2024/09/26 | 2,004 | 2,031 | 2,001 | 2,027 | 7,600 |
| 2024/09/25 | 2,008 | 2,009 | 2,004 | 2,009 | 2,300 |
| 2024/09/24 | 2,004 | 2,018 | 2,003 | 2,008 | 5,400 |
| 2024/09/20 | 2,005 | 2,025 | 2,003 | 2,015 | 6,400 |
| 2024/09/19 | 1,991 | 2,005 | 1,990 | 2,005 | 2,700 |
| 2024/09/18 | 1,993 | 2,010 | 1,988 | 1,991 | 5,800 |
| 2024/09/17 | 1,986 | 2,001 | 1,986 | 1,995 | 2,700 |
| 2024/09/13 | 1,996 | 2,001 | 1,985 | 1,986 | 7,400 |
| 2024/09/12 | 2,017 | 2,022 | 1,997 | 1,997 | 2,200 |
| 2024/09/11 | 2,010 | 2,023 | 1,995 | 2,000 | 3,100 |
| 2024/09/10 | 2,032 | 2,032 | 2,014 | 2,025 | 5,000 |
| 2024/09/09 | 1,988 | 2,022 | 1,981 | 2,008 | 5,400 |
| 2024/09/06 | 2,009 | 2,031 | 2,003 | 2,003 | 10,200 |
| 2024/09/05 | 2,006 | 2,043 | 1,995 | 2,008 | 6,800 |
| 2024/09/04 | 2,029 | 2,036 | 2,008 | 2,018 | 4,900 |
| 2024/09/03 | 2,034 | 2,055 | 2,034 | 2,039 | 5,200 |
| 2024/09/02 | 2,068 | 2,068 | 2,030 | 2,034 | 4,200 |
| 2024/08/30 | 2,070 | 2,070 | 2,042 | 2,059 | 9,000 |
| 2024/08/29 | 2,028 | 2,058 | 2,028 | 2,051 | 9,000 |
| 2024/08/28 | 2,020 | 2,038 | 2,010 | 2,028 | 3,900 |
| 2024/08/27 | 2,008 | 2,033 | 2,008 | 2,021 | 6,300 |
| 2024/08/26 | 2,004 | 2,020 | 1,995 | 2,012 | 10,800 |
| 2024/08/23 | 2,001 | 2,025 | 1,996 | 2,004 | 7,700 |
| 2024/08/22 | 2,005 | 2,023 | 2,000 | 2,001 | 3,100 |
| 2024/08/21 | 2,020 | 2,024 | 2,002 | 2,002 | 4,500 |
| 2024/08/20 | 2,021 | 2,029 | 2,013 | 2,025 | 10,900 |
| 2024/08/19 | 2,000 | 2,027 | 2,000 | 2,005 | 6,500 |