揚羽(9330)の株価時系列情報
揚羽(9330)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 809 | 809 | 806 | 806 | 400 |
| 2025/07/30 | 800 | 816 | 800 | 809 | 2,300 |
| 2025/07/29 | 796 | 821 | 793 | 805 | 13,200 |
| 2025/07/28 | 794 | 800 | 794 | 796 | 4,500 |
| 2025/07/25 | 791 | 793 | 787 | 793 | 600 |
| 2025/07/24 | 794 | 798 | 789 | 790 | 4,200 |
| 2025/07/23 | 791 | 795 | 777 | 785 | 1,500 |
| 2025/07/22 | 780 | 791 | 775 | 791 | 2,800 |
| 2025/07/18 | 779 | 780 | 777 | 780 | 900 |
| 2025/07/17 | 780 | 785 | 775 | 783 | 2,800 |
| 2025/07/16 | 784 | 784 | 777 | 780 | 2,100 |
| 2025/07/15 | 781 | 781 | 775 | 779 | 4,200 |
| 2025/07/14 | 777 | 784 | 777 | 780 | 4,400 |
| 2025/07/11 | 780 | 783 | 776 | 776 | 7,300 |
| 2025/07/10 | 792 | 792 | 780 | 781 | 3,700 |
| 2025/07/09 | 786 | 819 | 779 | 797 | 29,400 |
| 2025/07/08 | 776 | 780 | 775 | 779 | 4,400 |
| 2025/07/07 | 776 | 780 | 776 | 776 | 2,500 |
| 2025/07/04 | 780 | 780 | 776 | 776 | 1,700 |
| 2025/07/03 | 780 | 780 | 776 | 780 | 1,700 |
| 2025/07/02 | 775 | 780 | 775 | 780 | 1,100 |
| 2025/07/01 | 777 | 780 | 775 | 780 | 2,300 |
| 2025/06/30 | 778 | 785 | 777 | 777 | 1,500 |
| 2025/06/27 | 774 | 785 | 774 | 778 | 2,100 |
| 2025/06/26 | 775 | 779 | 775 | 777 | 2,700 |
| 2025/06/25 | 780 | 781 | 779 | 779 | 600 |
| 2025/06/24 | 785 | 785 | 779 | 780 | 2,000 |
| 2025/06/23 | 787 | 787 | 785 | 785 | 3,300 |
| 2025/06/20 | 785 | 787 | 780 | 787 | 3,300 |
| 2025/06/19 | 772 | 792 | 772 | 785 | 5,800 |
| 2025/06/18 | 780 | 780 | 771 | 771 | 1,100 |
| 2025/06/17 | 778 | 778 | 773 | 773 | 1,200 |
| 2025/06/16 | 773 | 778 | 771 | 778 | 1,300 |
| 2025/06/13 | 773 | 779 | 771 | 773 | 500 |
| 2025/06/12 | 775 | 782 | 763 | 775 | 1,400 |
| 2025/06/11 | 776 | 786 | 776 | 776 | 2,000 |
| 2025/06/10 | 773 | 775 | 770 | 775 | 1,600 |
| 2025/06/09 | 773 | 784 | 773 | 773 | 1,600 |
| 2025/06/06 | 778 | 778 | 773 | 773 | 600 |
| 2025/06/05 | 772 | 779 | 772 | 774 | 1,100 |
| 2025/06/04 | 780 | 786 | 774 | 775 | 1,100 |
| 2025/06/03 | 776 | 778 | 776 | 776 | 400 |
| 2025/06/02 | 782 | 788 | 776 | 776 | 1,000 |
| 2025/05/30 | 779 | 788 | 779 | 788 | 800 |
| 2025/05/29 | 781 | 784 | 777 | 780 | 3,000 |
| 2025/05/28 | 784 | 784 | 780 | 780 | 1,000 |
| 2025/05/27 | 784 | 792 | 780 | 780 | 1,700 |
| 2025/05/26 | 781 | 798 | 781 | 787 | 1,000 |
| 2025/05/23 | 786 | 787 | 781 | 781 | 1,000 |
| 2025/05/22 | 783 | 796 | 781 | 791 | 1,600 |
| 2025/05/21 | 799 | 800 | 791 | 791 | 800 |
| 2025/05/20 | 794 | 802 | 790 | 799 | 1,000 |
| 2025/05/19 | 801 | 801 | 794 | 794 | 800 |
| 2025/05/16 | 802 | 802 | 800 | 801 | 700 |
| 2025/05/15 | 792 | 806 | 790 | 794 | 2,300 |
| 2025/05/14 | 807 | 812 | 801 | 807 | 1,200 |
| 2025/05/13 | 800 | 811 | 800 | 805 | 1,600 |
| 2025/05/12 | 811 | 814 | 801 | 802 | 1,500 |
| 2025/05/09 | 799 | 800 | 795 | 800 | 1,200 |
| 2025/05/08 | 796 | 799 | 796 | 799 | 800 |
| 2025/05/07 | 793 | 815 | 793 | 799 | 1,800 |
| 2025/05/02 | 796 | 797 | 791 | 791 | 1,300 |
| 2025/05/01 | 801 | 805 | 795 | 796 | 1,800 |
| 2025/04/30 | 801 | 805 | 801 | 802 | 1,400 |
| 2025/04/28 | 801 | 808 | 801 | 802 | 900 |
| 2025/04/25 | 796 | 798 | 796 | 798 | 1,100 |
| 2025/04/24 | 785 | 795 | 785 | 792 | 4,300 |
| 2025/04/23 | 763 | 782 | 763 | 782 | 4,200 |
| 2025/04/22 | 757 | 769 | 752 | 769 | 1,500 |
| 2025/04/21 | 759 | 761 | 756 | 757 | 2,100 |
| 2025/04/18 | 761 | 761 | 752 | 759 | 1,700 |
| 2025/04/17 | 752 | 763 | 752 | 761 | 1,700 |
| 2025/04/16 | 759 | 765 | 751 | 752 | 2,700 |
| 2025/04/15 | 754 | 768 | 754 | 758 | 3,300 |
| 2025/04/14 | 764 | 769 | 764 | 767 | 3,300 |
| 2025/04/11 | 752 | 752 | 735 | 743 | 2,100 |
| 2025/04/10 | 749 | 763 | 740 | 755 | 4,100 |
| 2025/04/09 | 719 | 739 | 713 | 739 | 1,800 |
| 2025/04/08 | 752 | 755 | 725 | 731 | 5,000 |
| 2025/04/07 | 667 | 707 | 663 | 687 | 11,200 |
| 2025/04/04 | 773 | 774 | 735 | 747 | 9,900 |
| 2025/04/03 | 810 | 810 | 785 | 796 | 9,300 |
| 2025/04/02 | 812 | 824 | 812 | 817 | 7,400 |
| 2025/04/01 | 861 | 861 | 810 | 812 | 14,600 |
| 2025/03/31 | 876 | 879 | 861 | 861 | 8,000 |
| 2025/03/28 | 896 | 901 | 891 | 891 | 43,400 |
| 2025/03/27 | 1,065 | 1,065 | 1,031 | 1,031 | 23,800 |
| 2025/03/26 | 1,020 | 1,062 | 1,020 | 1,044 | 18,100 |
| 2025/03/25 | 1,074 | 1,076 | 1,011 | 1,020 | 18,100 |
| 2025/03/24 | 1,093 | 1,096 | 1,062 | 1,070 | 13,600 |
| 2025/03/21 | 1,098 | 1,098 | 1,085 | 1,089 | 8,600 |
| 2025/03/19 | 1,100 | 1,100 | 1,080 | 1,080 | 14,100 |
| 2025/03/18 | 1,082 | 1,093 | 1,070 | 1,088 | 9,100 |
| 2025/03/17 | 1,068 | 1,077 | 1,060 | 1,070 | 5,700 |
| 2025/03/14 | 1,052 | 1,060 | 1,052 | 1,056 | 4,000 |
| 2025/03/13 | 1,050 | 1,055 | 1,050 | 1,050 | 4,000 |
| 2025/03/12 | 1,044 | 1,050 | 1,044 | 1,050 | 2,900 |
| 2025/03/11 | 1,049 | 1,049 | 1,041 | 1,044 | 3,500 |
| 2025/03/10 | 1,040 | 1,047 | 1,039 | 1,042 | 7,600 |
| 2025/03/07 | 1,046 | 1,046 | 1,038 | 1,040 | 3,600 |
| 2025/03/06 | 1,043 | 1,049 | 1,036 | 1,042 | 4,000 |
| 2025/03/05 | 1,033 | 1,036 | 1,032 | 1,036 | 2,900 |
| 2025/03/04 | 1,036 | 1,036 | 1,026 | 1,032 | 4,600 |
| 2025/03/03 | 1,035 | 1,035 | 1,019 | 1,025 | 4,300 |
| 2025/02/28 | 1,032 | 1,032 | 1,015 | 1,015 | 5,600 |
| 2025/02/27 | 1,027 | 1,031 | 1,015 | 1,015 | 7,100 |
| 2025/02/26 | 1,012 | 1,028 | 1,012 | 1,014 | 4,600 |
| 2025/02/25 | 1,024 | 1,032 | 1,008 | 1,012 | 8,100 |
| 2025/02/21 | 1,036 | 1,037 | 1,024 | 1,024 | 7,500 |
| 2025/02/20 | 1,039 | 1,041 | 1,030 | 1,036 | 7,900 |
| 2025/02/19 | 1,027 | 1,044 | 1,021 | 1,034 | 11,500 |
| 2025/02/18 | 977 | 1,027 | 972 | 1,010 | 29,400 |
| 2025/02/17 | 1,028 | 1,028 | 977 | 977 | 40,300 |
| 2025/02/14 | 915 | 915 | 908 | 909 | 5,400 |
| 2025/02/13 | 914 | 915 | 908 | 908 | 6,400 |
| 2025/02/12 | 900 | 915 | 900 | 915 | 6,600 |
| 2025/02/10 | 893 | 900 | 892 | 899 | 7,900 |
| 2025/02/07 | 893 | 893 | 890 | 892 | 3,300 |
| 2025/02/06 | 891 | 894 | 885 | 893 | 3,400 |
| 2025/02/05 | 888 | 890 | 880 | 888 | 6,500 |
| 2025/02/04 | 892 | 893 | 879 | 885 | 8,000 |
| 2025/02/03 | 893 | 894 | 887 | 887 | 9,200 |
| 2025/01/31 | 893 | 893 | 888 | 892 | 4,100 |
| 2025/01/30 | 893 | 895 | 890 | 893 | 5,600 |
| 2025/01/29 | 892 | 896 | 886 | 893 | 11,600 |
| 2025/01/28 | 890 | 894 | 881 | 884 | 9,300 |
| 2025/01/27 | 891 | 896 | 882 | 889 | 12,600 |
| 2025/01/24 | 874 | 885 | 873 | 880 | 16,900 |
| 2025/01/23 | 871 | 880 | 852 | 873 | 25,500 |
| 2025/01/22 | 854 | 869 | 842 | 865 | 53,200 |
| 2025/01/21 | 892 | 916 | 834 | 834 | 184,000 |
| 2025/01/20 | 893 | 893 | 893 | 893 | 25,400 |
| 2025/01/17 | 737 | 743 | 730 | 743 | 600 |
| 2025/01/16 | 735 | 747 | 735 | 738 | 6,000 |
| 2025/01/15 | 752 | 794 | 727 | 735 | 5,600 |
| 2025/01/14 | 733 | 752 | 733 | 752 | 500 |
| 2025/01/10 | 735 | 745 | 735 | 745 | 700 |
| 2025/01/09 | 734 | 743 | 734 | 735 | 1,900 |
| 2025/01/08 | 736 | 746 | 733 | 746 | 3,200 |
| 2025/01/07 | 737 | 745 | 736 | 736 | 700 |
| 2025/01/06 | 726 | 737 | 726 | 737 | 2,200 |
| 2024/12/30 | 722 | 738 | 720 | 725 | 3,800 |
| 2024/12/27 | 723 | 732 | 723 | 725 | 2,500 |
| 2024/12/26 | 747 | 747 | 724 | 726 | 12,600 |
| 2024/12/25 | 765 | 765 | 742 | 747 | 4,900 |
| 2024/12/24 | 770 | 770 | 758 | 765 | 5,100 |
| 2024/12/23 | 768 | 777 | 761 | 770 | 8,400 |
| 2024/12/20 | 778 | 780 | 769 | 772 | 800 |
| 2024/12/19 | 775 | 779 | 770 | 772 | 1,900 |
| 2024/12/18 | 777 | 785 | 775 | 775 | 700 |
| 2024/12/17 | 785 | 787 | 774 | 776 | 1,000 |
| 2024/12/16 | 777 | 779 | 777 | 778 | 700 |
| 2024/12/13 | 787 | 788 | 774 | 780 | 2,400 |
| 2024/12/12 | 786 | 786 | 776 | 779 | 2,500 |
| 2024/12/11 | 788 | 792 | 757 | 785 | 10,600 |
| 2024/12/10 | 785 | 794 | 785 | 788 | 3,200 |
| 2024/12/09 | 789 | 799 | 783 | 784 | 1,300 |
| 2024/12/06 | 789 | 800 | 789 | 791 | 3,000 |
| 2024/12/05 | 797 | 797 | 785 | 789 | 3,700 |
| 2024/12/04 | 785 | 791 | 784 | 791 | 1,500 |
| 2024/12/03 | 796 | 796 | 785 | 791 | 800 |
| 2024/12/02 | 796 | 796 | 788 | 788 | 500 |
| 2024/11/29 | 794 | 796 | 794 | 796 | 500 |
| 2024/11/28 | 790 | 800 | 786 | 790 | 2,800 |
| 2024/11/27 | 772 | 790 | 772 | 787 | 4,600 |
| 2024/11/26 | 779 | 795 | 763 | 776 | 6,200 |
| 2024/11/25 | 784 | 784 | 779 | 779 | 400 |
| 2024/11/22 | 788 | 795 | 771 | 785 | 3,100 |
| 2024/11/21 | 763 | 800 | 743 | 788 | 8,800 |
| 2024/11/20 | 782 | 782 | 763 | 769 | 2,400 |
| 2024/11/19 | 790 | 790 | 755 | 783 | 14,100 |
| 2024/11/18 | 792 | 794 | 771 | 781 | 6,600 |
| 2024/11/15 | 804 | 804 | 768 | 795 | 12,300 |
| 2024/11/14 | 820 | 825 | 800 | 804 | 9,300 |
| 2024/11/13 | 800 | 817 | 800 | 813 | 4,500 |
| 2024/11/12 | 805 | 813 | 799 | 801 | 1,700 |
| 2024/11/11 | 798 | 808 | 797 | 808 | 2,100 |
| 2024/11/08 | 809 | 809 | 798 | 798 | 1,500 |
| 2024/11/07 | 796 | 809 | 796 | 809 | 2,200 |
| 2024/11/06 | 800 | 809 | 800 | 802 | 2,700 |
| 2024/11/05 | 792 | 807 | 791 | 802 | 3,300 |
| 2024/11/01 | 796 | 804 | 796 | 797 | 2,700 |
| 2024/10/31 | 810 | 810 | 797 | 798 | 600 |
| 2024/10/30 | 797 | 813 | 797 | 807 | 1,900 |
| 2024/10/29 | 802 | 808 | 800 | 808 | 1,200 |
| 2024/10/28 | 800 | 802 | 800 | 802 | 400 |
| 2024/10/25 | 799 | 804 | 795 | 795 | 300 |
| 2024/10/24 | 800 | 804 | 799 | 799 | 3,800 |
| 2024/10/23 | 791 | 801 | 790 | 795 | 5,600 |
| 2024/10/22 | 800 | 805 | 790 | 795 | 3,800 |
| 2024/10/21 | 800 | 811 | 796 | 801 | 3,800 |
| 2024/10/18 | 801 | 804 | 798 | 802 | 1,700 |
| 2024/10/17 | 796 | 803 | 794 | 801 | 8,200 |
| 2024/10/16 | 803 | 807 | 799 | 801 | 1,600 |
| 2024/10/15 | 823 | 826 | 787 | 804 | 11,900 |
| 2024/10/11 | 838 | 838 | 826 | 826 | 500 |
| 2024/10/10 | 835 | 838 | 825 | 838 | 900 |
| 2024/10/09 | 825 | 836 | 825 | 835 | 1,300 |
| 2024/10/08 | 820 | 838 | 812 | 838 | 3,600 |
| 2024/10/07 | 810 | 830 | 810 | 825 | 9,800 |