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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 804 | 825 | 804 | 810 | 9,000 |
| 2024/10/03 | 799 | 815 | 799 | 804 | 12,700 |
| 2024/10/02 | 813 | 813 | 798 | 798 | 1,300 |
| 2024/10/01 | 804 | 810 | 798 | 800 | 13,200 |
| 2024/09/30 | 788 | 803 | 785 | 796 | 4,700 |
| 2024/09/27 | 809 | 821 | 801 | 803 | 4,400 |
| 2024/09/26 | 809 | 813 | 792 | 813 | 10,200 |
| 2024/09/25 | 808 | 814 | 803 | 803 | 5,100 |
| 2024/09/24 | 813 | 815 | 800 | 803 | 5,900 |
| 2024/09/20 | 814 | 814 | 803 | 813 | 7,300 |
| 2024/09/19 | 802 | 815 | 792 | 803 | 15,800 |
| 2024/09/18 | 800 | 805 | 781 | 802 | 3,400 |
| 2024/09/17 | 806 | 806 | 790 | 800 | 1,500 |
| 2024/09/13 | 791 | 804 | 785 | 794 | 5,300 |
| 2024/09/12 | 789 | 800 | 780 | 792 | 3,500 |
| 2024/09/11 | 828 | 830 | 751 | 774 | 24,800 |
| 2024/09/10 | 799 | 840 | 799 | 830 | 25,200 |
| 2024/09/09 | 767 | 798 | 755 | 796 | 9,900 |
| 2024/09/06 | 790 | 792 | 777 | 782 | 3,800 |
| 2024/09/05 | 790 | 796 | 777 | 786 | 10,400 |
| 2024/09/04 | 830 | 830 | 792 | 795 | 43,600 |
| 2024/09/03 | 855 | 874 | 830 | 845 | 52,300 |
| 2024/09/02 | 853 | 994 | 845 | 865 | 337,900 |
| 2024/08/30 | 821 | 859 | 821 | 851 | 14,000 |
| 2024/08/29 | 828 | 840 | 825 | 825 | 2,300 |
| 2024/08/28 | 823 | 836 | 813 | 830 | 8,000 |
| 2024/08/27 | 827 | 833 | 821 | 824 | 2,100 |
| 2024/08/26 | 824 | 829 | 817 | 825 | 1,300 |
| 2024/08/23 | 818 | 826 | 809 | 826 | 5,600 |
| 2024/08/22 | 804 | 822 | 803 | 821 | 2,200 |
| 2024/08/21 | 820 | 820 | 808 | 809 | 1,600 |
| 2024/08/20 | 793 | 820 | 793 | 809 | 5,900 |
| 2024/08/19 | 805 | 808 | 796 | 807 | 4,700 |
| 2024/08/16 | 805 | 812 | 802 | 805 | 8,800 |
| 2024/08/15 | 801 | 809 | 796 | 803 | 19,300 |
| 2024/08/14 | 775 | 804 | 771 | 796 | 11,400 |
| 2024/08/13 | 759 | 785 | 759 | 774 | 21,400 |
| 2024/08/09 | 761 | 800 | 745 | 759 | 28,800 |
| 2024/08/08 | 736 | 772 | 735 | 756 | 31,400 |
| 2024/08/07 | 706 | 788 | 706 | 736 | 86,800 |
| 2024/08/06 | 754 | 754 | 721 | 746 | 22,000 |
| 2024/08/05 | 779 | 791 | 674 | 689 | 86,200 |
| 2024/08/02 | 859 | 866 | 815 | 824 | 45,200 |
| 2024/08/01 | 911 | 915 | 890 | 894 | 26,500 |
| 2024/07/31 | 919 | 919 | 912 | 912 | 11,000 |
| 2024/07/30 | 914 | 918 | 907 | 913 | 18,800 |
| 2024/07/29 | 922 | 1,020 | 913 | 914 | 352,400 |
| 2024/07/26 | 909 | 926 | 908 | 917 | 35,100 |
| 2024/07/25 | 956 | 966 | 922 | 924 | 101,100 |
| 2024/07/24 | 1,121 | 1,137 | 972 | 981 | 467,200 |
| 2024/07/23 | 1,150 | 1,212 | 1,001 | 1,091 | 1,311,100 |
| 2024/07/22 | 955 | 1,095 | 935 | 1,095 | 411,400 |
| 2024/07/19 | 951 | 951 | 945 | 945 | 1,000 |
| 2024/07/18 | 953 | 976 | 934 | 950 | 23,700 |
| 2024/07/17 | 938 | 956 | 938 | 956 | 8,300 |
| 2024/07/16 | 936 | 1,028 | 935 | 938 | 183,200 |
| 2024/07/12 | 935 | 941 | 928 | 936 | 3,000 |
| 2024/07/11 | 921 | 963 | 917 | 943 | 21,000 |
| 2024/07/10 | 923 | 929 | 919 | 922 | 4,500 |
| 2024/07/09 | 939 | 942 | 928 | 928 | 4,300 |
| 2024/07/08 | 925 | 995 | 925 | 932 | 48,200 |
| 2024/07/05 | 927 | 936 | 927 | 928 | 1,900 |
| 2024/07/04 | 931 | 938 | 929 | 930 | 4,100 |
| 2024/07/03 | 950 | 950 | 925 | 936 | 9,200 |
| 2024/07/02 | 977 | 986 | 952 | 955 | 30,400 |
| 2024/07/01 | 957 | 957 | 940 | 947 | 13,100 |
| 2024/06/28 | 929 | 950 | 918 | 946 | 29,700 |
| 2024/06/27 | 913 | 932 | 895 | 929 | 24,700 |
| 2024/06/26 | 929 | 929 | 904 | 912 | 21,100 |
| 2024/06/25 | 952 | 956 | 920 | 929 | 26,400 |
| 2024/06/24 | 913 | 1,032 | 908 | 940 | 173,500 |
| 2024/06/21 | 905 | 914 | 901 | 912 | 3,100 |
| 2024/06/20 | 908 | 910 | 890 | 908 | 5,900 |
| 2024/06/19 | 898 | 904 | 894 | 903 | 5,300 |
| 2024/06/18 | 893 | 900 | 893 | 899 | 2,900 |
| 2024/06/17 | 902 | 904 | 892 | 893 | 3,200 |
| 2024/06/14 | 889 | 903 | 886 | 903 | 5,400 |
| 2024/06/13 | 889 | 900 | 888 | 900 | 7,200 |
| 2024/06/12 | 895 | 898 | 882 | 889 | 5,700 |
| 2024/06/11 | 881 | 897 | 877 | 895 | 6,800 |
| 2024/06/10 | 872 | 885 | 872 | 885 | 2,500 |
| 2024/06/07 | 867 | 882 | 867 | 875 | 7,400 |
| 2024/06/06 | 903 | 905 | 879 | 879 | 4,400 |
| 2024/06/05 | 885 | 915 | 885 | 901 | 8,800 |
| 2024/06/04 | 885 | 898 | 885 | 895 | 6,000 |
| 2024/06/03 | 883 | 900 | 877 | 896 | 9,000 |
| 2024/05/31 | 869 | 890 | 855 | 888 | 6,600 |
| 2024/05/30 | 858 | 869 | 844 | 869 | 4,200 |
| 2024/05/29 | 876 | 878 | 857 | 857 | 3,000 |
| 2024/05/28 | 882 | 893 | 863 | 869 | 7,600 |
| 2024/05/27 | 896 | 896 | 876 | 888 | 5,500 |
| 2024/05/24 | 896 | 896 | 886 | 893 | 2,600 |
| 2024/05/23 | 899 | 901 | 890 | 901 | 1,500 |
| 2024/05/22 | 902 | 914 | 876 | 896 | 7,600 |
| 2024/05/21 | 912 | 920 | 900 | 912 | 2,700 |
| 2024/05/20 | 911 | 923 | 906 | 909 | 5,000 |
| 2024/05/17 | 873 | 925 | 866 | 916 | 9,500 |
| 2024/05/16 | 864 | 873 | 862 | 873 | 3,400 |
| 2024/05/15 | 880 | 890 | 861 | 870 | 19,100 |
| 2024/05/14 | 907 | 914 | 900 | 906 | 5,900 |
| 2024/05/13 | 901 | 919 | 901 | 915 | 4,000 |
| 2024/05/10 | 908 | 912 | 903 | 908 | 1,500 |
| 2024/05/09 | 919 | 919 | 907 | 908 | 2,000 |
| 2024/05/08 | 930 | 930 | 917 | 918 | 5,300 |
| 2024/05/07 | 917 | 932 | 910 | 930 | 8,700 |
| 2024/05/02 | 909 | 916 | 905 | 915 | 6,000 |
| 2024/05/01 | 903 | 918 | 903 | 910 | 6,800 |
| 2024/04/30 | 910 | 914 | 907 | 910 | 1,600 |
| 2024/04/26 | 896 | 917 | 896 | 910 | 4,400 |
| 2024/04/25 | 890 | 913 | 890 | 900 | 5,200 |
| 2024/04/24 | 893 | 917 | 893 | 899 | 15,100 |
| 2024/04/23 | 883 | 894 | 882 | 893 | 2,300 |
| 2024/04/22 | 874 | 883 | 865 | 883 | 7,000 |
| 2024/04/19 | 907 | 912 | 858 | 859 | 28,400 |
| 2024/04/18 | 895 | 917 | 895 | 909 | 8,900 |
| 2024/04/17 | 894 | 910 | 890 | 897 | 17,000 |
| 2024/04/16 | 905 | 907 | 891 | 893 | 24,200 |
| 2024/04/15 | 923 | 925 | 911 | 916 | 17,900 |
| 2024/04/12 | 931 | 940 | 930 | 931 | 7,700 |
| 2024/04/11 | 931 | 938 | 918 | 930 | 10,000 |
| 2024/04/10 | 944 | 946 | 935 | 940 | 6,900 |
| 2024/04/09 | 937 | 944 | 929 | 941 | 15,600 |
| 2024/04/08 | 925 | 928 | 909 | 926 | 21,000 |
| 2024/04/05 | 927 | 932 | 915 | 925 | 22,600 |
| 2024/04/04 | 951 | 951 | 923 | 933 | 26,500 |
| 2024/04/03 | 950 | 959 | 930 | 932 | 32,200 |
| 2024/04/02 | 960 | 985 | 951 | 956 | 40,200 |
| 2024/04/01 | 975 | 975 | 946 | 949 | 17,500 |
| 2024/03/29 | 957 | 976 | 953 | 961 | 21,900 |
| 2024/03/28 | 951 | 965 | 949 | 957 | 14,600 |
| 2024/03/27 | 967 | 971 | 956 | 957 | 15,100 |
| 2024/03/26 | 967 | 972 | 964 | 971 | 13,300 |
| 2024/03/25 | 966 | 992 | 965 | 974 | 17,800 |
| 2024/03/22 | 988 | 998 | 969 | 970 | 26,700 |
| 2024/03/21 | 1,009 | 1,015 | 987 | 987 | 20,300 |
| 2024/03/19 | 982 | 1,020 | 978 | 1,002 | 38,500 |
| 2024/03/18 | 960 | 985 | 957 | 982 | 39,600 |
| 2024/03/15 | 1,002 | 1,012 | 945 | 951 | 69,600 |
| 2024/03/14 | 1,020 | 1,028 | 1,000 | 1,015 | 33,200 |
| 2024/03/13 | 1,016 | 1,040 | 1,000 | 1,015 | 68,000 |
| 2024/03/12 | 979 | 1,034 | 963 | 1,021 | 58,600 |
| 2024/03/11 | 985 | 1,025 | 973 | 975 | 71,700 |
| 2024/03/08 | 1,008 | 1,026 | 984 | 990 | 61,600 |
| 2024/03/07 | 1,019 | 1,046 | 1,001 | 1,010 | 51,200 |
| 2024/03/06 | 1,000 | 1,040 | 1,000 | 1,029 | 65,300 |
| 2024/03/05 | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 |
| 2024/03/04 | 1,034 | 1,057 | 960 | 985 | 121,300 |
| 2024/03/01 | 1,180 | 1,191 | 996 | 1,002 | 243,100 |
| 2024/02/29 | 1,230 | 1,280 | 1,164 | 1,209 | 164,100 |
| 2024/02/28 | 1,188 | 1,320 | 1,169 | 1,269 | 260,900 |
| 2024/02/27 | 1,192 | 1,215 | 1,127 | 1,129 | 146,300 |
| 2024/02/26 | 1,076 | 1,286 | 1,072 | 1,210 | 381,000 |
| 2024/02/22 | 1,030 | 1,057 | 1,025 | 1,053 | 56,700 |
| 2024/02/21 | 1,000 | 1,048 | 999 | 1,022 | 49,900 |
| 2024/02/20 | 995 | 1,113 | 995 | 1,003 | 353,200 |
| 2024/02/19 | 929 | 999 | 928 | 993 | 43,100 |
| 2024/02/16 | 928 | 943 | 927 | 939 | 13,100 |
| 2024/02/15 | 940 | 964 | 925 | 933 | 58,600 |
| 2024/02/14 | 960 | 985 | 960 | 970 | 15,400 |
| 2024/02/13 | 972 | 972 | 955 | 963 | 13,800 |
| 2024/02/09 | 965 | 979 | 954 | 973 | 7,400 |
| 2024/02/08 | 983 | 984 | 953 | 960 | 17,700 |
| 2024/02/07 | 985 | 989 | 978 | 980 | 20,100 |
| 2024/02/06 | 997 | 1,122 | 983 | 985 | 178,800 |
| 2024/02/05 | 990 | 996 | 985 | 995 | 4,500 |
| 2024/02/02 | 987 | 998 | 982 | 986 | 8,000 |
| 2024/02/01 | 998 | 1,001 | 985 | 990 | 9,600 |
| 2024/01/31 | 1,003 | 1,003 | 993 | 998 | 4,700 |
| 2024/01/30 | 1,001 | 1,004 | 995 | 1,000 | 8,700 |
| 2024/01/29 | 1,002 | 1,008 | 990 | 1,002 | 9,800 |
| 2024/01/26 | 1,012 | 1,025 | 1,000 | 1,002 | 14,100 |
| 2024/01/25 | 1,040 | 1,040 | 1,007 | 1,014 | 18,000 |
| 2024/01/24 | 1,001 | 1,044 | 1,001 | 1,037 | 20,300 |
| 2024/01/23 | 998 | 1,026 | 996 | 1,001 | 32,000 |
| 2024/01/22 | 995 | 1,009 | 981 | 994 | 19,100 |
| 2024/01/19 | 994 | 994 | 975 | 980 | 12,100 |
| 2024/01/18 | 983 | 994 | 982 | 994 | 5,600 |
| 2024/01/17 | 994 | 1,009 | 980 | 981 | 29,000 |
| 2024/01/16 | 1,007 | 1,012 | 993 | 996 | 23,200 |
| 2024/01/15 | 1,021 | 1,034 | 1,005 | 1,005 | 11,000 |
| 2024/01/12 | 1,033 | 1,034 | 1,002 | 1,016 | 30,400 |
| 2024/01/11 | 1,041 | 1,075 | 1,021 | 1,031 | 78,000 |
| 2024/01/10 | 1,014 | 1,145 | 1,001 | 1,045 | 222,900 |
| 2024/01/09 | 1,010 | 1,022 | 982 | 999 | 27,400 |
| 2024/01/05 | 1,050 | 1,054 | 993 | 997 | 91,500 |
| 2024/01/04 | 1,124 | 1,210 | 1,033 | 1,054 | 479,000 |