ＲＫＢ毎日ホールディングス(9407)の株価時系列情報
ＲＫＢ毎日ホールディングス(9407)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 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2025/06/11 | 4,745 | 4,745 | 4,745 | 4,745 | 200 |
| 2025/06/06 | 4,760 | 4,760 | 4,685 | 4,685 | 1,200 |
| 2025/06/05 | 4,760 | 4,760 | 4,760 | 4,760 | 500 |
| 2025/06/02 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2025/05/29 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 |
| 2025/05/23 | 4,685 | 4,700 | 4,655 | 4,685 | 600 |
| 2025/05/21 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2025/05/20 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2025/05/19 | 4,605 | 4,605 | 4,605 | 4,605 | 100 |
| 2025/05/15 | 4,700 | 4,700 | 4,600 | 4,600 | 1,000 |
| 2025/05/13 | 4,735 | 4,735 | 4,735 | 4,735 | 400 |
| 2025/05/12 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2025/05/09 | 4,735 | 4,755 | 4,735 | 4,755 | 700 |
| 2025/05/08 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2025/05/02 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2025/05/01 | 4,735 | 4,735 | 4,730 | 4,730 | 200 |
| 2025/04/30 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2025/04/28 | 4,730 | 4,735 | 4,730 | 4,730 | 1,100 |
| 2025/04/25 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2025/04/24 | 4,680 | 4,680 | 4,680 | 4,680 | 200 |
| 2025/04/23 | 4,660 | 4,680 | 4,660 | 4,680 | 200 |
| 2025/04/22 | 4,640 | 4,645 | 4,640 | 4,645 | 700 |
| 2025/04/21 | 4,635 | 4,640 | 4,630 | 4,640 | 8,900 |
| 2025/04/18 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2025/04/17 | 4,550 | 4,600 | 4,525 | 4,525 | 600 |
| 2025/04/16 | 4,515 | 4,520 | 4,515 | 4,520 | 800 |
| 2025/04/14 | 4,500 | 4,570 | 4,500 | 4,515 | 1,100 |
| 2025/04/11 | 4,450 | 4,450 | 4,450 | 4,450 | 200 |
| 2025/04/10 | 4,470 | 4,540 | 4,470 | 4,490 | 600 |
| 2025/04/09 | 4,450 | 4,450 | 4,440 | 4,440 | 300 |
| 2025/04/08 | 4,455 | 4,460 | 4,455 | 4,455 | 700 |
| 2025/04/07 | 4,500 | 4,500 | 4,470 | 4,475 | 400 |
| 2025/04/04 | 4,575 | 4,575 | 4,525 | 4,525 | 500 |
| 2025/04/03 | 4,605 | 4,605 | 4,570 | 4,605 | 600 |
| 2025/04/02 | 4,620 | 4,620 | 4,620 | 4,620 | 300 |
| 2025/03/31 | 4,645 | 4,645 | 4,645 | 4,645 | 500 |
| 2025/03/28 | 4,630 | 4,645 | 4,620 | 4,645 | 400 |
| 2025/03/27 | 4,650 | 4,660 | 4,650 | 4,655 | 1,000 |
| 2025/03/26 | 4,675 | 4,700 | 4,675 | 4,700 | 500 |
| 2025/03/25 | 4,675 | 4,675 | 4,675 | 4,675 | 200 |
| 2025/03/24 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2025/03/21 | 4,625 | 4,645 | 4,625 | 4,630 | 500 |
| 2025/03/19 | 4,620 | 4,625 | 4,620 | 4,625 | 300 |
| 2025/03/18 | 4,620 | 4,640 | 4,620 | 4,630 | 300 |
| 2025/03/17 | 4,620 | 4,620 | 4,620 | 4,620 | 200 |
| 2025/03/14 | 4,590 | 4,625 | 4,590 | 4,625 | 300 |
| 2025/03/13 | 4,600 | 4,600 | 4,565 | 4,590 | 900 |
| 2025/03/12 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2025/03/11 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2025/03/10 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 2025/03/07 | 4,600 | 4,600 | 4,600 | 4,600 | 1,700 |
| 2025/03/06 | 4,555 | 4,605 | 4,555 | 4,605 | 400 |
| 2025/03/05 | 4,550 | 4,620 | 4,550 | 4,620 | 400 |
| 2025/03/03 | 4,510 | 4,550 | 4,510 | 4,550 | 200 |
| 2025/02/28 | 4,560 | 4,560 | 4,455 | 4,500 | 2,800 |
| 2025/02/27 | 4,530 | 4,560 | 4,485 | 4,560 | 1,300 |
| 2025/02/26 | 4,575 | 4,580 | 4,505 | 4,505 | 4,500 |
| 2025/02/25 | 4,715 | 4,715 | 4,500 | 4,645 | 8,200 |
| 2025/02/21 | 4,710 | 4,715 | 4,655 | 4,715 | 1,400 |
| 2025/02/20 | 4,700 | 4,760 | 4,700 | 4,705 | 1,500 |
| 2025/02/19 | 4,775 | 4,775 | 4,755 | 4,765 | 500 |
| 2025/02/18 | 4,765 | 4,780 | 4,765 | 4,780 | 2,000 |
| 2025/02/17 | 4,810 | 4,810 | 4,720 | 4,770 | 3,600 |
| 2025/02/14 | 4,810 | 4,810 | 4,780 | 4,810 | 800 |
| 2025/02/13 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2025/02/12 | 4,850 | 4,850 | 4,810 | 4,810 | 500 |
| 2025/02/10 | 4,845 | 4,845 | 4,795 | 4,810 | 500 |
| 2025/02/07 | 4,805 | 4,805 | 4,805 | 4,805 | 100 |
| 2025/02/06 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2025/02/05 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2025/02/04 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2025/02/03 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2025/01/29 | 4,845 | 4,845 | 4,845 | 4,845 | 200 |
| 2025/01/28 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2025/01/27 | 4,800 | 4,810 | 4,800 | 4,810 | 200 |
| 2025/01/24 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2025/01/23 | 4,800 | 4,810 | 4,800 | 4,810 | 300 |
| 2025/01/22 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2025/01/21 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2025/01/20 | 4,875 | 4,875 | 4,800 | 4,800 | 700 |
| 2025/01/17 | 4,875 | 4,875 | 4,875 | 4,875 | 200 |
| 2025/01/16 | 4,875 | 4,875 | 4,875 | 4,875 | 200 |
| 2025/01/15 | 4,875 | 4,875 | 4,875 | 4,875 | 200 |
| 2025/01/14 | 4,875 | 4,875 | 4,875 | 4,875 | 100 |
| 2025/01/10 | 4,875 | 4,875 | 4,875 | 4,875 | 100 |
| 2025/01/07 | 4,980 | 4,980 | 4,980 | 4,980 | 1,100 |
| 2025/01/06 | 4,980 | 4,980 | 4,980 | 4,980 | 300 |
| 2024/12/26 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2024/12/24 | 4,975 | 4,975 | 4,905 | 4,905 | 500 |
| 2024/12/23 | 4,905 | 4,905 | 4,905 | 4,905 | 100 |
| 2024/12/20 | 4,760 | 4,760 | 4,760 | 4,760 | 700 |
| 2024/12/19 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2024/12/18 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2024/12/17 | 4,940 | 4,940 | 4,805 | 4,830 | 600 |
| 2024/12/16 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2024/12/11 | 4,800 | 4,900 | 4,780 | 4,780 | 500 |
| 2024/12/09 | 4,750 | 4,750 | 4,730 | 4,730 | 300 |
| 2024/12/05 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/12/02 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/11/29 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2024/11/28 | 4,850 | 4,850 | 4,685 | 4,725 | 700 |
| 2024/11/26 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2024/11/25 | 4,835 | 4,850 | 4,835 | 4,850 | 300 |
| 2024/11/21 | 4,740 | 4,740 | 4,740 | 4,740 | 300 |
| 2024/11/13 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/11/08 | 4,750 | 4,750 | 4,750 | 4,750 | 500 |
| 2024/10/31 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
| 2024/10/28 | 4,780 | 4,780 | 4,780 | 4,780 | 500 |
| 2024/10/22 | 4,780 | 4,780 | 4,780 | 4,780 | 400 |
| 2024/10/08 | 4,875 | 4,935 | 4,875 | 4,935 | 200 |
| 2024/10/02 | 4,875 | 4,875 | 4,875 | 4,875 | 100 |
| 2024/10/01 | 4,875 | 4,875 | 4,875 | 4,875 | 200 |
| 2024/09/25 | 4,880 | 4,880 | 4,810 | 4,810 | 300 |
| 2024/09/19 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2024/09/17 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/09/13 | 4,635 | 4,650 | 4,620 | 4,650 | 1,300 |
| 2024/09/12 | 4,635 | 4,635 | 4,620 | 4,635 | 300 |
| 2024/09/11 | 4,630 | 4,630 | 4,620 | 4,620 | 600 |
| 2024/09/10 | 4,660 | 4,660 | 4,660 | 4,660 | 200 |
| 2024/09/09 | 4,700 | 4,700 | 4,615 | 4,660 | 900 |
| 2024/09/06 | 4,725 | 4,725 | 4,700 | 4,700 | 300 |
| 2024/09/05 | 4,775 | 4,775 | 4,725 | 4,725 | 300 |
| 2024/09/04 | 4,805 | 4,805 | 4,770 | 4,770 | 500 |
| 2024/08/29 | 4,900 | 4,900 | 4,900 | 4,900 | 300 |
| 2024/08/23 | 4,845 | 4,845 | 4,800 | 4,800 | 400 |
| 2024/08/22 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |
| 2024/08/21 | 4,800 | 4,800 | 4,770 | 4,800 | 1,000 |
| 2024/08/20 | 4,760 | 4,800 | 4,760 | 4,800 | 200 |
| 2024/08/19 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/08/15 | 4,830 | 4,830 | 4,800 | 4,800 | 200 |
| 2024/08/14 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2024/08/13 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |
| 2024/08/09 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2024/08/08 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2024/08/07 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/08/05 | 4,900 | 4,960 | 4,820 | 4,820 | 600 |
| 2024/08/02 | 4,990 | 4,990 | 4,960 | 4,960 | 600 |
| 2024/08/01 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2024/07/30 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2024/07/29 | 4,960 | 4,980 | 4,960 | 4,980 | 500 |
| 2024/07/25 | 4,960 | 4,960 | 4,960 | 4,960 | 400 |
| 2024/07/24 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2024/07/22 | 5,000 | 5,000 | 5,000 | 5,000 | 400 |
| 2024/07/17 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2024/07/16 | 5,040 | 5,040 | 5,000 | 5,000 | 900 |
| 2024/07/10 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2024/07/09 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2024/07/08 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2024/07/05 | 5,060 | 5,060 | 5,060 | 5,060 | 200 |
| 2024/07/04 | 5,060 | 5,060 | 5,060 | 5,060 | 300 |
| 2024/07/02 | 5,090 | 5,160 | 5,090 | 5,160 | 200 |
| 2024/07/01 | 5,160 | 5,160 | 5,160 | 5,160 | 200 |
| 2024/06/28 | 5,070 | 5,070 | 5,060 | 5,060 | 300 |
| 2024/06/27 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2024/06/24 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2024/06/19 | 5,100 | 5,100 | 5,100 | 5,100 | 400 |
| 2024/06/13 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 2024/06/07 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 2024/05/29 | 5,250 | 5,250 | 5,250 | 5,250 | 300 |
| 2024/05/24 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2024/05/22 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2024/05/20 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2024/05/17 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2024/05/14 | 5,040 | 5,240 | 5,040 | 5,240 | 200 |
| 2024/05/08 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2024/04/30 | 5,250 | 5,250 | 5,150 | 5,150 | 300 |
| 2024/04/26 | 5,250 | 5,250 | 5,250 | 5,250 | 1,200 |
| 2024/04/19 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2024/04/12 | 5,250 | 5,250 | 5,250 | 5,250 | 100 |
| 2024/04/05 | 5,150 | 5,150 | 5,150 | 5,150 | 1,900 |
| 2024/03/29 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2024/03/28 | 5,050 | 5,100 | 5,000 | 5,100 | 1,300 |
| 2024/03/25 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2024/03/22 | 5,060 | 5,060 | 5,060 | 5,060 | 400 |
| 2024/03/15 | 5,080 | 5,080 | 5,080 | 5,080 | 300 |
| 2024/03/11 | 5,130 | 5,130 | 5,120 | 5,120 | 200 |
| 2024/03/05 | 5,130 | 5,130 | 5,120 | 5,120 | 200 |
| 2024/03/04 | 5,140 | 5,160 | 5,140 | 5,160 | 700 |
| 2024/02/29 | 5,100 | 5,130 | 5,100 | 5,120 | 400 |
| 2024/02/28 | 5,090 | 5,090 | 5,090 | 5,090 | 300 |
| 2024/02/26 | 5,090 | 5,090 | 5,090 | 5,090 | 400 |
| 2024/02/22 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2024/02/19 | 5,040 | 5,050 | 5,040 | 5,050 | 300 |
| 2024/02/13 | 4,995 | 5,060 | 4,995 | 5,060 | 300 |
| 2024/02/09 | 5,000 | 5,000 | 4,900 | 4,990 | 1,400 |
| 2024/02/08 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2024/02/07 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2024/02/06 | 5,000 | 5,000 | 5,000 | 5,000 | 400 |
| 2024/02/05 | 5,020 | 5,050 | 4,950 | 4,980 | 2,800 |
| 2024/02/02 | 5,000 | 5,100 | 5,000 | 5,100 | 1,300 |
| 2024/02/01 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2024/01/31 | 5,010 | 5,010 | 5,000 | 5,000 | 200 |
| 2024/01/30 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2024/01/29 | 5,050 | 5,050 | 5,050 | 5,050 | 300 |
| 2024/01/26 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2024/01/23 | 4,995 | 4,995 | 4,980 | 4,980 | 300 |
| 2024/01/22 | 4,975 | 4,980 | 4,975 | 4,980 | 400 |
| 2024/01/17 | 5,000 | 5,000 | 4,975 | 4,975 | 200 |
| 2024/01/16 | 5,000 | 5,000 | 4,975 | 4,975 | 500 |