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 |
|---|---|---|---|---|---|
| 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 |
| 2024/01/12 | 4,965 | 4,965 | 4,965 | 4,965 | 100 |
| 2024/01/11 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2024/01/09 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2024/01/05 | 4,990 | 4,990 | 4,990 | 4,990 | 300 |
| 2024/01/04 | 4,930 | 4,960 | 4,930 | 4,960 | 400 |
| 2023/12/29 | 4,990 | 4,990 | 4,990 | 4,990 | 200 |
| 2023/12/27 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
| 2023/12/26 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2023/12/25 | 4,985 | 4,985 | 4,925 | 4,925 | 200 |
| 2023/12/22 | 4,935 | 4,935 | 4,935 | 4,935 | 300 |
| 2023/12/19 | 4,990 | 5,000 | 4,930 | 4,930 | 1,100 |
| 2023/12/15 | 4,930 | 4,930 | 4,925 | 4,925 | 400 |
| 2023/12/14 | 4,920 | 5,000 | 4,920 | 5,000 | 600 |
| 2023/12/13 | 4,990 | 4,990 | 4,990 | 4,990 | 200 |
| 2023/12/12 | 4,975 | 4,975 | 4,975 | 4,975 | 300 |
| 2023/12/11 | 5,050 | 5,050 | 5,050 | 5,050 | 600 |
| 2023/12/07 | 4,985 | 4,985 | 4,970 | 4,970 | 400 |
| 2023/12/06 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2023/12/05 | 5,000 | 5,000 | 4,990 | 5,000 | 600 |
| 2023/12/01 | 5,010 | 5,010 | 4,995 | 4,995 | 200 |
| 2023/11/30 | 5,000 | 5,010 | 5,000 | 5,010 | 200 |
| 2023/11/29 | 5,020 | 5,020 | 5,000 | 5,010 | 500 |
| 2023/11/28 | 4,995 | 4,995 | 4,995 | 4,995 | 300 |
| 2023/11/27 | 4,990 | 4,990 | 4,990 | 4,990 | 800 |
| 2023/11/24 | 5,050 | 5,050 | 5,020 | 5,030 | 400 |
| 2023/11/22 | 5,050 | 5,050 | 5,040 | 5,040 | 400 |
| 2023/11/20 | 5,050 | 5,050 | 4,985 | 5,050 | 600 |
| 2023/11/16 | 5,000 | 5,000 | 4,980 | 4,980 | 1,200 |
| 2023/11/15 | 5,000 | 5,090 | 5,000 | 5,000 | 1,900 |
| 2023/11/14 | 5,000 | 5,050 | 4,990 | 4,995 | 1,300 |
| 2023/11/13 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2023/11/10 | 5,030 | 5,030 | 5,020 | 5,020 | 500 |
| 2023/11/09 | 5,040 | 5,040 | 5,030 | 5,030 | 200 |
| 2023/11/08 | 5,050 | 5,050 | 5,040 | 5,040 | 2,200 |
| 2023/11/07 | 5,040 | 5,050 | 5,030 | 5,030 | 600 |
| 2023/11/06 | 5,010 | 5,120 | 5,000 | 5,050 | 1,900 |
| 2023/11/02 | 5,040 | 5,050 | 5,040 | 5,050 | 400 |
| 2023/11/01 | 5,040 | 5,040 | 5,040 | 5,040 | 300 |
| 2023/10/31 | 5,040 | 5,040 | 5,040 | 5,040 | 400 |
| 2023/10/30 | 5,040 | 5,040 | 5,040 | 5,040 | 300 |
| 2023/10/27 | 5,040 | 5,040 | 5,040 | 5,040 | 400 |
| 2023/10/26 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2023/10/25 | 5,040 | 5,040 | 5,040 | 5,040 | 200 |
| 2023/10/24 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2023/10/23 | 5,050 | 5,050 | 5,040 | 5,040 | 900 |
| 2023/10/20 | 5,050 | 5,050 | 5,050 | 5,050 | 200 |
| 2023/10/19 | 5,040 | 5,050 | 5,030 | 5,050 | 1,100 |
| 2023/10/18 | 5,050 | 5,050 | 5,040 | 5,040 | 1,000 |
| 2023/10/17 | 5,050 | 5,050 | 5,050 | 5,050 | 300 |
| 2023/10/16 | 5,060 | 5,080 | 5,040 | 5,050 | 1,400 |
| 2023/10/13 | 5,100 | 5,100 | 5,060 | 5,060 | 1,500 |
| 2023/10/12 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2023/10/11 | 5,160 | 5,160 | 5,100 | 5,100 | 500 |
| 2023/10/10 | 5,160 | 5,160 | 5,160 | 5,160 | 200 |
| 2023/10/05 | 5,080 | 5,150 | 5,080 | 5,150 | 300 |
| 2023/10/04 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2023/10/02 | 5,160 | 5,160 | 5,160 | 5,160 | 400 |
| 2023/09/29 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2023/09/28 | 5,160 | 5,160 | 5,160 | 5,160 | 300 |
| 2023/09/27 | 5,160 | 5,160 | 5,160 | 5,160 | 200 |
| 2023/09/26 | 5,160 | 5,160 | 5,160 | 5,160 | 200 |
| 2023/09/25 | 5,160 | 5,160 | 5,160 | 5,160 | 700 |
| 2023/09/22 | 5,170 | 5,170 | 5,160 | 5,160 | 400 |
| 2023/09/21 | 5,190 | 5,190 | 5,170 | 5,170 | 400 |
| 2023/09/20 | 5,290 | 5,290 | 5,180 | 5,180 | 1,200 |
| 2023/09/19 | 5,120 | 5,120 | 5,000 | 5,090 | 1,100 |
| 2023/09/15 | 5,130 | 5,130 | 5,120 | 5,120 | 500 |
| 2023/09/14 | 5,140 | 5,140 | 5,130 | 5,130 | 400 |
| 2023/09/13 | 5,140 | 5,140 | 5,140 | 5,140 | 200 |
| 2023/09/12 | 5,140 | 5,140 | 5,140 | 5,140 | 300 |
| 2023/09/11 | 5,140 | 5,140 | 5,140 | 5,140 | 900 |
| 2023/09/08 | 5,140 | 5,140 | 5,140 | 5,140 | 400 |
| 2023/09/07 | 5,140 | 5,140 | 5,140 | 5,140 | 400 |
| 2023/09/06 | 5,150 | 5,150 | 5,130 | 5,140 | 1,400 |
| 2023/09/05 | 5,180 | 5,180 | 5,160 | 5,160 | 800 |
| 2023/09/04 | 5,190 | 5,230 | 5,170 | 5,170 | 700 |
| 2023/09/01 | 5,190 | 5,190 | 5,190 | 5,190 | 400 |
| 2023/08/31 | 5,200 | 5,200 | 5,190 | 5,190 | 600 |
| 2023/08/30 | 5,200 | 5,200 | 5,200 | 5,200 | 700 |
| 2023/08/29 | 5,380 | 5,380 | 5,200 | 5,200 | 1,700 |
| 2023/08/28 | 5,380 | 5,380 | 5,380 | 5,380 | 300 |
| 2023/08/25 | 5,390 | 5,390 | 5,380 | 5,380 | 500 |
| 2023/08/24 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 2023/08/23 | 5,400 | 5,400 | 5,390 | 5,390 | 300 |
| 2023/08/22 | 5,420 | 5,420 | 5,400 | 5,400 | 600 |
| 2023/08/21 | 5,420 | 5,420 | 5,420 | 5,420 | 200 |
| 2023/08/18 | 5,440 | 5,440 | 5,430 | 5,430 | 300 |
| 2023/08/17 | 5,390 | 5,450 | 5,370 | 5,450 | 1,600 |
| 2023/08/16 | 5,390 | 5,390 | 5,390 | 5,390 | 400 |
| 2023/08/15 | 5,410 | 5,410 | 5,390 | 5,390 | 900 |
| 2023/08/14 | 5,430 | 5,430 | 5,420 | 5,420 | 800 |
| 2023/08/10 | 5,450 | 5,450 | 5,450 | 5,450 | 1,300 |
| 2023/08/08 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
| 2023/08/07 | 5,450 | 5,450 | 5,450 | 5,450 | 200 |
| 2023/08/04 | 5,450 | 5,450 | 5,450 | 5,450 | 200 |
| 2023/08/03 | 5,450 | 5,450 | 5,450 | 5,450 | 700 |
| 2023/08/02 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 2023/08/01 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 2023/07/31 | 5,550 | 5,560 | 5,550 | 5,550 | 300 |
| 2023/07/28 | 5,570 | 5,570 | 5,560 | 5,560 | 500 |
| 2023/07/26 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2023/07/25 | 5,570 | 5,570 | 5,570 | 5,570 | 300 |
| 2023/07/24 | 5,570 | 5,570 | 5,570 | 5,570 | 800 |
| 2023/07/21 | 5,580 | 5,580 | 5,580 | 5,580 | 200 |
| 2023/07/20 | 5,600 | 5,600 | 5,580 | 5,580 | 500 |
| 2023/07/19 | 5,600 | 5,600 | 5,590 | 5,600 | 800 |