秩父鉄道(9012)の株価時系列情報
秩父鉄道(9012)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 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
2024/07/25 | 2,022 | 2,026 | 1,993 | 1,993 | 800 |
2024/07/24 | 2,009 | 2,022 | 2,009 | 2,022 | 700 |
2024/07/23 | 1,987 | 2,014 | 1,987 | 2,009 | 1,500 |
2024/07/19 | 2,000 | 2,020 | 2,000 | 2,020 | 1,300 |
2024/07/18 | 2,000 | 2,006 | 1,987 | 2,006 | 300 |
2024/07/17 | 1,994 | 2,003 | 1,992 | 2,000 | 1,700 |
2024/07/16 | 1,994 | 1,994 | 1,992 | 1,994 | 400 |
2024/07/12 | 2,005 | 2,014 | 1,994 | 1,994 | 900 |
2024/07/11 | 2,015 | 2,015 | 1,993 | 1,993 | 600 |
2024/07/10 | 2,013 | 2,013 | 1,990 | 2,012 | 1,000 |
2024/07/09 | 2,007 | 2,007 | 1,990 | 2,004 | 500 |
2024/07/08 | 1,988 | 1,990 | 1,988 | 1,990 | 200 |
2024/07/05 | 1,994 | 1,994 | 1,990 | 1,990 | 400 |
2024/07/04 | 2,009 | 2,009 | 1,988 | 1,988 | 1,100 |
2024/07/03 | 1,994 | 2,006 | 1,986 | 2,006 | 400 |
2024/07/01 | 1,995 | 2,007 | 1,995 | 2,007 | 300 |
2024/06/28 | 2,011 | 2,011 | 1,995 | 1,995 | 300 |
2024/06/27 | 1,991 | 2,009 | 1,991 | 2,009 | 200 |
2024/06/26 | 2,010 | 2,010 | 1,989 | 2,010 | 400 |
2024/06/25 | 2,013 | 2,013 | 2,013 | 2,013 | 200 |
2024/06/24 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
2024/06/21 | 1,979 | 2,018 | 1,965 | 1,995 | 1,500 |
2024/06/20 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
2024/06/19 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
2024/06/18 | 1,980 | 1,989 | 1,980 | 1,989 | 200 |
2024/06/17 | 1,998 | 1,998 | 1,982 | 1,982 | 300 |
2024/06/13 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
2024/06/12 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
2024/06/11 | 2,002 | 2,016 | 2,002 | 2,016 | 300 |
2024/06/10 | 1,993 | 1,993 | 1,993 | 1,993 | 100 |
2024/06/07 | 2,010 | 2,039 | 1,989 | 1,990 | 900 |
2024/06/06 | 2,000 | 2,010 | 2,000 | 2,010 | 200 |
2024/06/05 | 2,003 | 2,015 | 2,003 | 2,015 | 300 |
2024/06/03 | 2,035 | 2,035 | 2,000 | 2,030 | 300 |
2024/05/31 | 2,024 | 2,025 | 2,002 | 2,025 | 500 |
2024/05/29 | 2,043 | 2,043 | 2,009 | 2,009 | 700 |
2024/05/28 | 2,007 | 2,044 | 2,007 | 2,043 | 700 |
2024/05/27 | 2,095 | 2,095 | 2,005 | 2,044 | 4,000 |
2024/05/24 | 2,000 | 2,031 | 1,991 | 2,020 | 900 |
2024/05/23 | 2,006 | 2,006 | 2,000 | 2,000 | 300 |
2024/05/22 | 2,007 | 2,008 | 1,991 | 2,005 | 600 |
2024/05/21 | 2,000 | 2,010 | 2,000 | 2,010 | 300 |
2024/05/20 | 1,983 | 1,983 | 1,970 | 1,970 | 400 |
2024/05/17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2024/05/16 | 2,010 | 2,010 | 1,988 | 1,988 | 500 |
2024/05/15 | 1,999 | 2,000 | 1,999 | 2,000 | 200 |
2024/05/14 | 2,000 | 2,025 | 2,000 | 2,025 | 200 |
2024/05/13 | 2,002 | 2,002 | 1,995 | 1,995 | 800 |
2024/05/10 | 2,034 | 2,034 | 2,034 | 2,034 | 600 |
2024/05/09 | 2,002 | 2,002 | 2,002 | 2,002 | 100 |
2024/05/08 | 2,001 | 2,003 | 2,001 | 2,002 | 600 |
2024/05/07 | 2,035 | 2,035 | 2,001 | 2,001 | 300 |
2024/05/02 | 1,985 | 2,034 | 1,985 | 2,034 | 500 |
2024/04/25 | 2,034 | 2,034 | 2,001 | 2,034 | 600 |
2024/04/24 | 2,021 | 2,021 | 2,020 | 2,020 | 200 |
2024/04/23 | 2,047 | 2,047 | 2,020 | 2,047 | 300 |
2024/04/22 | 2,024 | 2,030 | 2,024 | 2,028 | 300 |
2024/04/19 | 2,053 | 2,053 | 2,053 | 2,053 | 100 |
2024/04/18 | 2,054 | 2,054 | 2,054 | 2,054 | 100 |
2024/04/11 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
2024/04/10 | 2,019 | 2,064 | 2,019 | 2,064 | 300 |
2024/04/09 | 1,990 | 2,018 | 1,990 | 2,018 | 500 |
2024/04/08 | 1,989 | 2,019 | 1,977 | 2,019 | 600 |
2024/04/05 | 2,019 | 2,021 | 1,980 | 1,980 | 2,000 |
2024/04/04 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
2024/04/03 | 2,087 | 2,087 | 2,037 | 2,037 | 200 |
2024/04/02 | 2,075 | 2,087 | 2,025 | 2,087 | 500 |
2024/04/01 | 2,090 | 2,090 | 2,068 | 2,068 | 200 |
2024/03/29 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2024/03/28 | 2,060 | 2,085 | 2,058 | 2,085 | 300 |
2024/03/27 | 2,090 | 2,090 | 2,061 | 2,090 | 1,600 |
2024/03/26 | 2,100 | 2,100 | 2,090 | 2,090 | 2,200 |
2024/03/25 | 2,156 | 2,156 | 2,062 | 2,109 | 3,100 |
2024/03/22 | 2,164 | 2,164 | 2,144 | 2,156 | 700 |
2024/03/21 | 2,180 | 2,180 | 2,165 | 2,165 | 200 |
2024/03/19 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2024/03/18 | 2,122 | 2,199 | 2,122 | 2,180 | 4,500 |
2024/03/15 | 2,118 | 2,120 | 2,118 | 2,120 | 500 |
2024/03/14 | 2,106 | 2,106 | 2,100 | 2,100 | 900 |
2024/03/13 | 2,122 | 2,122 | 2,105 | 2,105 | 300 |
2024/03/12 | 2,122 | 2,122 | 2,122 | 2,122 | 100 |
2024/03/11 | 2,105 | 2,120 | 2,099 | 2,120 | 1,300 |
2024/03/08 | 2,118 | 2,118 | 2,105 | 2,105 | 300 |
2024/03/07 | 2,120 | 2,120 | 2,118 | 2,118 | 400 |
2024/03/05 | 2,120 | 2,134 | 2,105 | 2,134 | 600 |
2024/03/04 | 2,185 | 2,185 | 2,135 | 2,135 | 200 |
2024/03/01 | 2,069 | 2,200 | 2,069 | 2,159 | 4,400 |
2024/02/29 | 2,134 | 2,134 | 2,086 | 2,086 | 300 |
2024/02/28 | 2,137 | 2,137 | 2,137 | 2,137 | 100 |
2024/02/27 | 2,138 | 2,138 | 2,105 | 2,105 | 200 |
2024/02/26 | 2,125 | 2,138 | 2,083 | 2,138 | 1,300 |
2024/02/22 | 2,132 | 2,132 | 2,082 | 2,125 | 1,200 |
2024/02/21 | 2,066 | 2,099 | 2,051 | 2,099 | 1,800 |
2024/02/20 | 2,038 | 2,052 | 2,038 | 2,051 | 1,100 |
2024/02/19 | 2,035 | 2,038 | 2,035 | 2,038 | 200 |
2024/02/16 | 2,006 | 2,035 | 2,006 | 2,016 | 900 |
2024/02/15 | 2,006 | 2,027 | 2,006 | 2,027 | 200 |
2024/02/13 | 2,042 | 2,042 | 2,020 | 2,027 | 900 |
2024/02/09 | 2,040 | 2,040 | 2,015 | 2,015 | 300 |
2024/02/08 | 2,046 | 2,046 | 2,024 | 2,038 | 600 |
2024/02/07 | 2,047 | 2,047 | 2,047 | 2,047 | 100 |
2024/02/06 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2024/02/05 | 2,015 | 2,015 | 2,015 | 2,015 | 300 |
2024/02/02 | 2,027 | 2,027 | 2,027 | 2,027 | 100 |
2024/02/01 | 2,026 | 2,037 | 2,026 | 2,037 | 500 |
2024/01/31 | 2,026 | 2,026 | 2,026 | 2,026 | 200 |
2024/01/30 | 2,032 | 2,032 | 2,032 | 2,032 | 200 |
2024/01/26 | 2,037 | 2,037 | 2,037 | 2,037 | 100 |
2024/01/25 | 2,036 | 2,038 | 2,036 | 2,037 | 600 |
2024/01/24 | 2,024 | 2,025 | 2,024 | 2,025 | 600 |
2024/01/23 | 2,019 | 2,020 | 1,995 | 1,995 | 700 |
2024/01/22 | 2,000 | 2,018 | 2,000 | 2,002 | 800 |
2024/01/19 | 2,017 | 2,022 | 2,012 | 2,012 | 1,500 |
2024/01/18 | 1,977 | 1,977 | 1,977 | 1,977 | 100 |
2024/01/17 | 2,000 | 2,000 | 1,980 | 1,980 | 1,400 |
2024/01/16 | 2,005 | 2,005 | 2,000 | 2,003 | 500 |
2024/01/15 | 1,999 | 2,010 | 1,990 | 2,008 | 1,100 |
2024/01/12 | 1,999 | 1,999 | 1,999 | 1,999 | 1,500 |
2024/01/11 | 1,993 | 2,000 | 1,990 | 2,000 | 1,300 |
2024/01/10 | 1,990 | 1,994 | 1,980 | 1,992 | 600 |
2024/01/09 | 1,980 | 1,999 | 1,980 | 1,980 | 3,400 |
2024/01/05 | 1,979 | 1,980 | 1,978 | 1,978 | 1,100 |
2024/01/04 | 1,936 | 1,979 | 1,936 | 1,979 | 3,500 |
2023/12/29 | 1,952 | 1,978 | 1,952 | 1,976 | 800 |
2023/12/28 | 1,951 | 1,979 | 1,951 | 1,968 | 1,300 |
2023/12/27 | 1,920 | 1,970 | 1,890 | 1,950 | 7,400 |
2023/12/26 | 1,971 | 1,972 | 1,950 | 1,951 | 3,400 |
2023/12/25 | 1,980 | 1,983 | 1,971 | 1,971 | 5,800 |
2023/12/22 | 1,987 | 1,987 | 1,980 | 1,980 | 1,900 |
2023/12/21 | 2,000 | 2,013 | 1,975 | 1,994 | 3,500 |
2023/12/20 | 1,987 | 2,000 | 1,987 | 1,991 | 500 |
2023/12/19 | 2,000 | 2,000 | 1,986 | 1,986 | 300 |
2023/12/18 | 2,004 | 2,009 | 1,977 | 2,000 | 3,000 |
2023/12/15 | 2,008 | 2,008 | 1,990 | 2,005 | 800 |
2023/12/14 | 2,000 | 2,009 | 1,990 | 2,009 | 400 |
2023/12/13 | 2,000 | 2,001 | 1,976 | 2,000 | 3,500 |
2023/12/12 | 2,025 | 2,048 | 2,000 | 2,000 | 1,600 |
2023/12/11 | 2,028 | 2,028 | 2,025 | 2,025 | 400 |
2023/12/08 | 2,024 | 2,025 | 2,024 | 2,025 | 200 |
2023/12/07 | 2,000 | 2,040 | 1,999 | 2,024 | 6,800 |
2023/12/06 | 2,094 | 2,094 | 2,080 | 2,087 | 700 |
2023/12/05 | 2,089 | 2,089 | 2,062 | 2,062 | 200 |
2023/12/04 | 2,053 | 2,080 | 2,053 | 2,080 | 600 |
2023/11/30 | 2,095 | 2,095 | 2,095 | 2,095 | 100 |
2023/11/29 | 2,083 | 2,090 | 2,070 | 2,086 | 800 |
2023/11/28 | 2,055 | 2,079 | 2,055 | 2,079 | 200 |
2023/11/27 | 2,039 | 2,045 | 2,027 | 2,045 | 800 |
2023/11/24 | 2,038 | 2,038 | 2,021 | 2,038 | 3,600 |
2023/11/22 | 2,023 | 2,038 | 2,023 | 2,038 | 400 |
2023/11/21 | 2,020 | 2,020 | 2,010 | 2,020 | 2,900 |
2023/11/20 | 2,010 | 2,019 | 2,010 | 2,019 | 200 |
2023/11/17 | 2,006 | 2,032 | 2,005 | 2,005 | 2,500 |
2023/11/16 | 2,022 | 2,045 | 2,000 | 2,000 | 4,100 |
2023/11/15 | 2,038 | 2,043 | 2,016 | 2,043 | 5,800 |
2023/11/14 | 2,075 | 2,075 | 2,037 | 2,037 | 1,900 |
2023/11/13 | 2,058 | 2,148 | 2,050 | 2,089 | 2,200 |
2023/11/10 | 2,049 | 2,144 | 2,049 | 2,058 | 2,800 |
2023/11/09 | 2,035 | 2,044 | 2,035 | 2,043 | 400 |
2023/11/08 | 2,036 | 2,047 | 2,012 | 2,032 | 1,600 |
2023/11/07 | 2,035 | 2,036 | 2,032 | 2,036 | 1,200 |
2023/11/06 | 2,056 | 2,056 | 2,035 | 2,035 | 500 |
2023/11/02 | 2,050 | 2,056 | 2,035 | 2,056 | 700 |
2023/11/01 | 2,035 | 2,057 | 2,034 | 2,057 | 900 |
2023/10/31 | 2,054 | 2,061 | 2,054 | 2,054 | 500 |
2023/10/30 | 2,040 | 2,053 | 2,040 | 2,053 | 400 |
2023/10/27 | 2,043 | 2,062 | 2,030 | 2,040 | 2,000 |
2023/10/26 | 2,100 | 2,100 | 2,043 | 2,043 | 2,100 |
2023/10/25 | 2,087 | 2,106 | 2,087 | 2,106 | 400 |
2023/10/24 | 2,090 | 2,091 | 2,087 | 2,087 | 600 |
2023/10/23 | 2,098 | 2,098 | 2,098 | 2,098 | 100 |
2023/10/20 | 2,087 | 2,087 | 2,069 | 2,075 | 2,800 |
2023/10/19 | 2,080 | 2,080 | 2,059 | 2,059 | 2,400 |
2023/10/18 | 2,096 | 2,096 | 2,080 | 2,080 | 1,300 |
2023/10/17 | 2,100 | 2,100 | 2,073 | 2,073 | 1,600 |
2023/10/16 | 2,077 | 2,107 | 2,077 | 2,107 | 200 |
2023/10/13 | 2,123 | 2,123 | 2,085 | 2,122 | 2,400 |
2023/10/12 | 2,129 | 2,130 | 2,095 | 2,095 | 300 |
2023/10/11 | 2,124 | 2,129 | 2,090 | 2,110 | 1,900 |
2023/10/10 | 2,100 | 2,100 | 2,089 | 2,100 | 2,700 |
2023/10/06 | 2,100 | 2,125 | 2,100 | 2,125 | 700 |
2023/10/05 | 2,124 | 2,127 | 2,100 | 2,101 | 1,600 |
2023/10/04 | 2,100 | 2,147 | 2,095 | 2,130 | 1,200 |
2023/10/03 | 2,102 | 2,141 | 2,100 | 2,100 | 1,400 |
2023/10/02 | 2,140 | 2,140 | 2,098 | 2,098 | 1,200 |
2023/09/29 | 2,190 | 2,190 | 2,174 | 2,190 | 500 |
2023/09/28 | 2,200 | 2,200 | 2,200 | 2,200 | 500 |
2023/09/27 | 2,192 | 2,192 | 2,130 | 2,184 | 3,500 |
2023/09/26 | 2,192 | 2,200 | 2,192 | 2,200 | 300 |
2023/09/25 | 2,172 | 2,198 | 2,172 | 2,198 | 1,200 |
2023/09/22 | 2,199 | 2,199 | 2,175 | 2,175 | 1,500 |
2023/09/19 | 2,198 | 2,199 | 2,198 | 2,199 | 200 |
2023/09/15 | 2,198 | 2,198 | 2,185 | 2,185 | 300 |
2023/09/14 | 2,198 | 2,198 | 2,181 | 2,198 | 500 |
2023/09/13 | 2,196 | 2,198 | 2,195 | 2,198 | 600 |
2023/09/12 | 2,176 | 2,196 | 2,176 | 2,196 | 1,100 |
2023/09/11 | 2,181 | 2,181 | 2,180 | 2,180 | 700 |
2023/09/08 | 2,197 | 2,197 | 2,196 | 2,196 | 700 |
2023/09/07 | 2,182 | 2,183 | 2,182 | 2,182 | 600 |
2023/09/06 | 2,185 | 2,200 | 2,182 | 2,182 | 1,500 |