文溪堂(9471)の株価時系列情報
文溪堂(9471)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2025/06/11 | 1,135 | 1,135 | 1,135 | 1,135 | 300 |
| 2025/06/09 | 1,131 | 1,131 | 1,131 | 1,131 | 100 |
| 2025/06/04 | 1,125 | 1,142 | 1,125 | 1,142 | 1,200 |
| 2025/06/03 | 1,122 | 1,125 | 1,121 | 1,122 | 3,200 |
| 2025/06/02 | 1,122 | 1,123 | 1,121 | 1,122 | 1,300 |
| 2025/05/30 | 1,122 | 1,123 | 1,122 | 1,123 | 300 |
| 2025/05/29 | 1,123 | 1,123 | 1,123 | 1,123 | 500 |
| 2025/05/28 | 1,125 | 1,125 | 1,125 | 1,125 | 200 |
| 2025/05/27 | 1,128 | 1,128 | 1,125 | 1,125 | 1,100 |
| 2025/05/26 | 1,135 | 1,135 | 1,128 | 1,128 | 1,100 |
| 2025/05/22 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2025/05/20 | 1,139 | 1,139 | 1,139 | 1,139 | 2,100 |
| 2025/05/19 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2025/05/15 | 1,125 | 1,170 | 1,125 | 1,139 | 2,600 |
| 2025/05/14 | 1,125 | 1,125 | 1,125 | 1,125 | 200 |
| 2025/05/12 | 1,125 | 1,125 | 1,125 | 1,125 | 300 |
| 2025/05/09 | 1,120 | 1,123 | 1,120 | 1,123 | 3,200 |
| 2025/05/08 | 1,120 | 1,120 | 1,115 | 1,115 | 1,600 |
| 2025/05/07 | 1,120 | 1,122 | 1,120 | 1,122 | 200 |
| 2025/05/02 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2025/05/01 | 1,117 | 1,117 | 1,117 | 1,117 | 100 |
| 2025/04/30 | 1,118 | 1,118 | 1,117 | 1,117 | 200 |
| 2025/04/24 | 1,124 | 1,124 | 1,120 | 1,124 | 1,200 |
| 2025/04/22 | 1,114 | 1,114 | 1,114 | 1,114 | 100 |
| 2025/04/21 | 1,113 | 1,113 | 1,113 | 1,113 | 1,100 |
| 2025/04/18 | 1,122 | 1,122 | 1,122 | 1,122 | 2,400 |
| 2025/04/17 | 1,130 | 1,130 | 1,122 | 1,122 | 400 |
| 2025/04/16 | 1,102 | 1,114 | 1,102 | 1,114 | 200 |
| 2025/04/15 | 1,132 | 1,132 | 1,132 | 1,132 | 400 |
| 2025/04/14 | 1,132 | 1,132 | 1,132 | 1,132 | 400 |
| 2025/04/08 | 1,094 | 1,094 | 1,094 | 1,094 | 100 |
| 2025/04/07 | 1,105 | 1,105 | 1,091 | 1,091 | 800 |
| 2025/04/04 | 1,121 | 1,121 | 1,120 | 1,121 | 1,400 |
| 2025/04/02 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
| 2025/03/31 | 1,135 | 1,135 | 1,129 | 1,134 | 700 |
| 2025/03/28 | 1,137 | 1,162 | 1,137 | 1,162 | 200 |
| 2025/03/27 | 1,158 | 1,158 | 1,158 | 1,158 | 200 |
| 2025/03/26 | 1,155 | 1,155 | 1,155 | 1,155 | 900 |
| 2025/03/24 | 1,161 | 1,161 | 1,161 | 1,161 | 3,400 |
| 2025/03/21 | 1,153 | 1,153 | 1,153 | 1,153 | 200 |
| 2025/03/19 | 1,155 | 1,156 | 1,150 | 1,152 | 3,500 |
| 2025/03/18 | 1,154 | 1,155 | 1,154 | 1,155 | 400 |
| 2025/03/14 | 1,147 | 1,155 | 1,143 | 1,155 | 2,500 |
| 2025/03/13 | 1,140 | 1,147 | 1,139 | 1,147 | 2,500 |
| 2025/03/12 | 1,158 | 1,158 | 1,158 | 1,158 | 200 |
| 2025/03/11 | 1,153 | 1,154 | 1,153 | 1,154 | 400 |
| 2025/03/10 | 1,155 | 1,155 | 1,153 | 1,153 | 300 |
| 2025/03/06 | 1,150 | 1,161 | 1,150 | 1,161 | 3,600 |
| 2025/03/05 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
| 2025/03/04 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2025/03/03 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2025/02/27 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2025/02/26 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
| 2025/02/25 | 1,165 | 1,165 | 1,161 | 1,161 | 200 |
| 2025/02/21 | 1,168 | 1,168 | 1,168 | 1,168 | 5,600 |
| 2025/02/20 | 1,168 | 1,168 | 1,168 | 1,168 | 1,800 |
| 2025/02/18 | 1,168 | 1,168 | 1,168 | 1,168 | 100 |
| 2025/02/17 | 1,168 | 1,168 | 1,168 | 1,168 | 100 |
| 2025/02/12 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2025/02/10 | 1,162 | 1,162 | 1,153 | 1,153 | 1,000 |
| 2025/02/07 | 1,156 | 1,170 | 1,152 | 1,161 | 7,900 |
| 2025/02/06 | 1,156 | 1,156 | 1,156 | 1,156 | 200 |
| 2025/02/04 | 1,155 | 1,155 | 1,152 | 1,152 | 200 |
| 2025/02/03 | 1,151 | 1,151 | 1,151 | 1,151 | 200 |
| 2025/01/31 | 1,152 | 1,152 | 1,152 | 1,152 | 100 |
| 2025/01/29 | 1,152 | 1,152 | 1,152 | 1,152 | 100 |
| 2025/01/24 | 1,151 | 1,155 | 1,151 | 1,152 | 5,800 |
| 2025/01/23 | 1,159 | 1,159 | 1,149 | 1,152 | 1,200 |
| 2025/01/22 | 1,152 | 1,160 | 1,152 | 1,160 | 200 |
| 2025/01/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 |
| 2025/01/20 | 1,164 | 1,164 | 1,158 | 1,159 | 2,300 |
| 2025/01/14 | 1,164 | 1,164 | 1,164 | 1,164 | 300 |
| 2025/01/10 | 1,164 | 1,164 | 1,164 | 1,164 | 2,400 |
| 2025/01/08 | 1,156 | 1,156 | 1,156 | 1,156 | 100 |
| 2025/01/07 | 1,165 | 1,165 | 1,157 | 1,157 | 300 |
| 2025/01/06 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2024/12/30 | 1,154 | 1,155 | 1,154 | 1,155 | 200 |
| 2024/12/27 | 1,152 | 1,152 | 1,152 | 1,152 | 200 |
| 2024/12/26 | 1,158 | 1,158 | 1,151 | 1,158 | 800 |
| 2024/12/24 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2024/12/23 | 1,156 | 1,159 | 1,156 | 1,159 | 200 |
| 2024/12/20 | 1,162 | 1,162 | 1,154 | 1,154 | 3,100 |
| 2024/12/19 | 1,164 | 1,164 | 1,152 | 1,162 | 300 |
| 2024/12/18 | 1,172 | 1,172 | 1,147 | 1,151 | 300 |
| 2024/12/13 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
| 2024/12/12 | 1,163 | 1,163 | 1,150 | 1,150 | 1,000 |
| 2024/12/11 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
| 2024/12/10 | 1,159 | 1,163 | 1,158 | 1,158 | 2,400 |
| 2024/12/09 | 1,169 | 1,170 | 1,158 | 1,164 | 5,600 |
| 2024/12/06 | 1,158 | 1,158 | 1,158 | 1,158 | 3,100 |
| 2024/12/05 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
| 2024/12/04 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
| 2024/12/03 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
| 2024/12/02 | 1,146 | 1,146 | 1,146 | 1,146 | 100 |
| 2024/11/29 | 1,147 | 1,147 | 1,147 | 1,147 | 100 |
| 2024/11/27 | 1,156 | 1,156 | 1,143 | 1,143 | 1,400 |
| 2024/11/26 | 1,174 | 1,180 | 1,171 | 1,171 | 1,000 |
| 2024/11/25 | 1,154 | 1,155 | 1,154 | 1,155 | 1,200 |
| 2024/11/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 |
| 2024/11/20 | 1,145 | 1,148 | 1,145 | 1,148 | 900 |
| 2024/11/19 | 1,145 | 1,145 | 1,145 | 1,145 | 200 |
| 2024/11/18 | 1,148 | 1,148 | 1,146 | 1,146 | 200 |
| 2024/11/15 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2024/11/13 | 1,140 | 1,152 | 1,140 | 1,152 | 200 |
| 2024/11/12 | 1,137 | 1,139 | 1,137 | 1,139 | 300 |
| 2024/11/11 | 1,141 | 1,141 | 1,141 | 1,141 | 200 |
| 2024/11/08 | 1,133 | 1,141 | 1,133 | 1,141 | 400 |
| 2024/11/07 | 1,141 | 1,141 | 1,141 | 1,141 | 100 |
| 2024/11/06 | 1,132 | 1,132 | 1,132 | 1,132 | 100 |
| 2024/11/05 | 1,133 | 1,134 | 1,133 | 1,134 | 4,200 |
| 2024/11/01 | 1,133 | 1,133 | 1,133 | 1,133 | 100 |
| 2024/10/31 | 1,131 | 1,142 | 1,131 | 1,142 | 500 |
| 2024/10/30 | 1,131 | 1,131 | 1,131 | 1,131 | 200 |
| 2024/10/29 | 1,133 | 1,133 | 1,133 | 1,133 | 700 |
| 2024/10/28 | 1,133 | 1,133 | 1,133 | 1,133 | 700 |
| 2024/10/25 | 1,133 | 1,133 | 1,133 | 1,133 | 200 |
| 2024/10/24 | 1,143 | 1,143 | 1,143 | 1,143 | 900 |
| 2024/10/23 | 1,134 | 1,134 | 1,134 | 1,134 | 100 |
| 2024/10/22 | 1,138 | 1,140 | 1,132 | 1,132 | 1,000 |
| 2024/10/21 | 1,136 | 1,143 | 1,135 | 1,143 | 2,500 |
| 2024/10/18 | 1,138 | 1,138 | 1,137 | 1,138 | 600 |
| 2024/10/17 | 1,136 | 1,136 | 1,135 | 1,136 | 500 |
| 2024/10/16 | 1,137 | 1,137 | 1,136 | 1,136 | 400 |
| 2024/10/15 | 1,152 | 1,152 | 1,144 | 1,144 | 400 |
| 2024/10/11 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2024/10/10 | 1,140 | 1,140 | 1,135 | 1,135 | 400 |
| 2024/10/09 | 1,135 | 1,135 | 1,134 | 1,134 | 400 |
| 2024/10/07 | 1,132 | 1,136 | 1,131 | 1,131 | 400 |
| 2024/10/04 | 1,130 | 1,135 | 1,130 | 1,132 | 4,800 |
| 2024/10/03 | 1,151 | 1,151 | 1,148 | 1,148 | 200 |
| 2024/10/02 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2024/10/01 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2024/09/26 | 1,154 | 1,154 | 1,151 | 1,152 | 900 |
| 2024/09/25 | 1,152 | 1,152 | 1,152 | 1,152 | 400 |
| 2024/09/24 | 1,177 | 1,177 | 1,150 | 1,150 | 3,700 |
| 2024/09/20 | 1,161 | 1,167 | 1,161 | 1,167 | 500 |
| 2024/09/19 | 1,156 | 1,160 | 1,156 | 1,160 | 600 |
| 2024/09/18 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
| 2024/09/17 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
| 2024/09/13 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2024/09/12 | 1,141 | 1,141 | 1,141 | 1,141 | 200 |
| 2024/09/11 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
| 2024/09/06 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
| 2024/09/03 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2024/09/02 | 1,137 | 1,137 | 1,137 | 1,137 | 5,300 |
| 2024/08/28 | 1,154 | 1,154 | 1,154 | 1,154 | 100 |
| 2024/08/26 | 1,154 | 1,154 | 1,154 | 1,154 | 200 |
| 2024/08/23 | 1,166 | 1,166 | 1,166 | 1,166 | 800 |
| 2024/08/21 | 1,166 | 1,166 | 1,166 | 1,166 | 1,800 |
| 2024/08/20 | 1,177 | 1,177 | 1,159 | 1,159 | 400 |
| 2024/08/19 | 1,150 | 1,156 | 1,150 | 1,156 | 400 |
| 2024/08/16 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
| 2024/08/15 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2024/08/13 | 1,167 | 1,167 | 1,167 | 1,167 | 100 |
| 2024/08/09 | 1,168 | 1,168 | 1,168 | 1,168 | 200 |
| 2024/08/08 | 1,136 | 1,169 | 1,136 | 1,169 | 300 |
| 2024/08/07 | 1,140 | 1,149 | 1,119 | 1,119 | 3,800 |
| 2024/08/06 | 1,108 | 1,130 | 1,108 | 1,130 | 1,900 |
| 2024/08/05 | 1,159 | 1,176 | 1,099 | 1,100 | 7,100 |
| 2024/08/02 | 1,179 | 1,179 | 1,171 | 1,171 | 3,900 |
| 2024/07/31 | 1,179 | 1,179 | 1,179 | 1,179 | 200 |
| 2024/07/30 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2024/07/29 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2024/07/25 | 1,176 | 1,180 | 1,174 | 1,174 | 1,100 |
| 2024/07/24 | 1,187 | 1,187 | 1,177 | 1,177 | 1,300 |
| 2024/07/23 | 1,177 | 1,180 | 1,177 | 1,177 | 1,100 |
| 2024/07/22 | 1,181 | 1,181 | 1,176 | 1,176 | 2,400 |
| 2024/07/19 | 1,176 | 1,184 | 1,176 | 1,178 | 900 |
| 2024/07/18 | 1,177 | 1,177 | 1,176 | 1,176 | 500 |
| 2024/07/17 | 1,176 | 1,176 | 1,175 | 1,175 | 700 |
| 2024/07/16 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2024/07/12 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2024/07/11 | 1,179 | 1,190 | 1,179 | 1,179 | 800 |
| 2024/07/10 | 1,188 | 1,190 | 1,179 | 1,179 | 2,500 |
| 2024/07/09 | 1,178 | 1,190 | 1,178 | 1,178 | 1,000 |
| 2024/07/08 | 1,182 | 1,190 | 1,177 | 1,177 | 2,100 |
| 2024/07/05 | 1,189 | 1,190 | 1,178 | 1,190 | 7,100 |
| 2024/07/04 | 1,181 | 1,190 | 1,181 | 1,185 | 2,500 |
| 2024/07/03 | 1,174 | 1,182 | 1,174 | 1,177 | 1,500 |
| 2024/07/02 | 1,180 | 1,181 | 1,176 | 1,176 | 400 |
| 2024/07/01 | 1,177 | 1,180 | 1,177 | 1,180 | 400 |
| 2024/06/28 | 1,178 | 1,184 | 1,177 | 1,177 | 1,900 |
| 2024/06/27 | 1,178 | 1,183 | 1,176 | 1,180 | 1,000 |
| 2024/06/26 | 1,171 | 1,180 | 1,171 | 1,180 | 700 |
| 2024/06/25 | 1,172 | 1,173 | 1,172 | 1,173 | 2,700 |
| 2024/06/24 | 1,173 | 1,173 | 1,172 | 1,172 | 300 |
| 2024/06/21 | 1,178 | 1,179 | 1,168 | 1,179 | 5,000 |
| 2024/06/20 | 1,174 | 1,174 | 1,174 | 1,174 | 200 |
| 2024/06/18 | 1,172 | 1,177 | 1,172 | 1,172 | 500 |
| 2024/06/17 | 1,172 | 1,172 | 1,172 | 1,172 | 200 |
| 2024/06/14 | 1,172 | 1,180 | 1,172 | 1,180 | 300 |
| 2024/06/13 | 1,172 | 1,172 | 1,172 | 1,172 | 200 |
| 2024/06/12 | 1,184 | 1,184 | 1,170 | 1,172 | 1,400 |
| 2024/06/11 | 1,174 | 1,177 | 1,174 | 1,174 | 700 |
| 2024/06/10 | 1,176 | 1,176 | 1,173 | 1,173 | 1,100 |
| 2024/06/07 | 1,172 | 1,180 | 1,172 | 1,176 | 1,200 |
| 2024/06/06 | 1,173 | 1,173 | 1,172 | 1,172 | 300 |
| 2024/06/05 | 1,173 | 1,174 | 1,173 | 1,173 | 500 |
| 2024/06/04 | 1,173 | 1,173 | 1,173 | 1,173 | 300 |