御園座(9664)の株価時系列情報
御園座(9664)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 | 1,592 | 1,592 | 1,590 | 1,590 | 1,800 |
| 2025/06/12 | 1,593 | 1,593 | 1,592 | 1,592 | 400 |
| 2025/06/11 | 1,594 | 1,600 | 1,593 | 1,593 | 1,300 |
| 2025/06/10 | 1,590 | 1,591 | 1,590 | 1,591 | 2,400 |
| 2025/06/09 | 1,597 | 1,599 | 1,597 | 1,599 | 600 |
| 2025/06/06 | 1,599 | 1,602 | 1,597 | 1,597 | 800 |
| 2025/06/05 | 1,602 | 1,602 | 1,597 | 1,597 | 1,800 |
| 2025/06/04 | 1,601 | 1,601 | 1,597 | 1,600 | 3,600 |
| 2025/06/03 | 1,604 | 1,604 | 1,601 | 1,601 | 2,900 |
| 2025/05/30 | 1,603 | 1,619 | 1,602 | 1,619 | 1,800 |
| 2025/05/29 | 1,610 | 1,611 | 1,606 | 1,606 | 1,200 |
| 2025/05/28 | 1,605 | 1,606 | 1,602 | 1,606 | 800 |
| 2025/05/27 | 1,602 | 1,603 | 1,602 | 1,603 | 500 |
| 2025/05/26 | 1,605 | 1,609 | 1,602 | 1,609 | 1,600 |
| 2025/05/23 | 1,604 | 1,605 | 1,604 | 1,605 | 300 |
| 2025/05/22 | 1,609 | 1,609 | 1,603 | 1,604 | 500 |
| 2025/05/21 | 1,604 | 1,611 | 1,604 | 1,611 | 600 |
| 2025/05/20 | 1,619 | 1,619 | 1,604 | 1,604 | 800 |
| 2025/05/19 | 1,621 | 1,621 | 1,606 | 1,619 | 1,100 |
| 2025/05/16 | 1,606 | 1,608 | 1,602 | 1,602 | 1,700 |
| 2025/05/15 | 1,607 | 1,610 | 1,606 | 1,608 | 600 |
| 2025/05/14 | 1,604 | 1,613 | 1,604 | 1,613 | 300 |
| 2025/05/13 | 1,603 | 1,615 | 1,602 | 1,615 | 900 |
| 2025/05/12 | 1,610 | 1,618 | 1,610 | 1,618 | 500 |
| 2025/05/09 | 1,602 | 1,606 | 1,602 | 1,606 | 200 |
| 2025/05/08 | 1,602 | 1,627 | 1,602 | 1,627 | 200 |
| 2025/05/07 | 1,601 | 1,610 | 1,601 | 1,601 | 700 |
| 2025/05/02 | 1,618 | 1,618 | 1,602 | 1,602 | 1,000 |
| 2025/05/01 | 1,618 | 1,618 | 1,618 | 1,618 | 700 |
| 2025/04/30 | 1,600 | 1,637 | 1,599 | 1,637 | 1,300 |
| 2025/04/28 | 1,605 | 1,606 | 1,604 | 1,606 | 1,200 |
| 2025/04/25 | 1,600 | 1,616 | 1,600 | 1,605 | 3,200 |
| 2025/04/24 | 1,602 | 1,605 | 1,600 | 1,600 | 1,500 |
| 2025/04/23 | 1,599 | 1,605 | 1,599 | 1,600 | 1,300 |
| 2025/04/22 | 1,599 | 1,600 | 1,598 | 1,598 | 1,800 |
| 2025/04/21 | 1,631 | 1,631 | 1,599 | 1,599 | 3,900 |
| 2025/04/18 | 1,599 | 1,606 | 1,599 | 1,606 | 1,000 |
| 2025/04/17 | 1,600 | 1,600 | 1,597 | 1,599 | 3,100 |
| 2025/04/16 | 1,610 | 1,615 | 1,593 | 1,615 | 3,900 |
| 2025/04/15 | 1,600 | 1,629 | 1,599 | 1,610 | 4,100 |
| 2025/04/14 | 1,682 | 1,690 | 1,600 | 1,602 | 7,300 |
| 2025/04/11 | 1,691 | 1,691 | 1,625 | 1,689 | 900 |
| 2025/04/10 | 1,669 | 1,700 | 1,665 | 1,694 | 700 |
| 2025/04/09 | 1,659 | 1,697 | 1,608 | 1,645 | 1,400 |
| 2025/04/08 | 1,645 | 1,697 | 1,645 | 1,658 | 1,200 |
| 2025/04/07 | 1,641 | 1,699 | 1,640 | 1,642 | 3,100 |
| 2025/04/04 | 1,660 | 1,669 | 1,650 | 1,669 | 2,600 |
| 2025/04/03 | 1,677 | 1,677 | 1,666 | 1,668 | 1,300 |
| 2025/04/02 | 1,683 | 1,691 | 1,680 | 1,680 | 1,200 |
| 2025/04/01 | 1,707 | 1,715 | 1,677 | 1,710 | 1,000 |
| 2025/03/31 | 1,708 | 1,708 | 1,670 | 1,705 | 1,400 |
| 2025/03/28 | 1,656 | 1,710 | 1,656 | 1,709 | 4,600 |
| 2025/03/27 | 1,746 | 1,749 | 1,733 | 1,735 | 3,600 |
| 2025/03/26 | 1,749 | 1,750 | 1,740 | 1,740 | 1,800 |
| 2025/03/25 | 1,735 | 1,753 | 1,735 | 1,750 | 1,500 |
| 2025/03/24 | 1,754 | 1,758 | 1,730 | 1,733 | 2,700 |
| 2025/03/21 | 1,752 | 1,752 | 1,749 | 1,749 | 600 |
| 2025/03/19 | 1,745 | 1,755 | 1,740 | 1,740 | 1,500 |
| 2025/03/18 | 1,737 | 1,747 | 1,737 | 1,747 | 1,100 |
| 2025/03/17 | 1,735 | 1,737 | 1,735 | 1,737 | 1,000 |
| 2025/03/14 | 1,730 | 1,734 | 1,720 | 1,734 | 800 |
| 2025/03/13 | 1,738 | 1,738 | 1,720 | 1,730 | 800 |
| 2025/03/12 | 1,720 | 1,720 | 1,720 | 1,720 | 900 |
| 2025/03/11 | 1,733 | 1,740 | 1,701 | 1,720 | 4,400 |
| 2025/03/10 | 1,745 | 1,745 | 1,744 | 1,744 | 700 |
| 2025/03/07 | 1,745 | 1,745 | 1,745 | 1,745 | 800 |
| 2025/03/06 | 1,740 | 1,747 | 1,733 | 1,747 | 800 |
| 2025/03/05 | 1,747 | 1,747 | 1,725 | 1,730 | 1,000 |
| 2025/03/04 | 1,725 | 1,749 | 1,721 | 1,749 | 1,300 |
| 2025/03/03 | 1,749 | 1,749 | 1,722 | 1,725 | 2,000 |
| 2025/02/28 | 1,720 | 1,736 | 1,717 | 1,721 | 800 |
| 2025/02/27 | 1,720 | 1,720 | 1,718 | 1,720 | 3,800 |
| 2025/02/26 | 1,720 | 1,720 | 1,715 | 1,720 | 1,100 |
| 2025/02/25 | 1,720 | 1,720 | 1,719 | 1,720 | 2,000 |
| 2025/02/21 | 1,718 | 1,720 | 1,711 | 1,720 | 1,400 |
| 2025/02/20 | 1,715 | 1,718 | 1,715 | 1,718 | 500 |
| 2025/02/19 | 1,730 | 1,730 | 1,714 | 1,718 | 2,300 |
| 2025/02/18 | 1,730 | 1,755 | 1,730 | 1,733 | 700 |
| 2025/02/17 | 1,750 | 1,755 | 1,730 | 1,730 | 1,600 |
| 2025/02/14 | 1,720 | 1,730 | 1,720 | 1,730 | 2,100 |
| 2025/02/13 | 1,729 | 1,730 | 1,721 | 1,729 | 900 |
| 2025/02/12 | 1,730 | 1,730 | 1,716 | 1,729 | 700 |
| 2025/02/10 | 1,720 | 1,730 | 1,720 | 1,730 | 700 |
| 2025/02/07 | 1,730 | 1,730 | 1,716 | 1,730 | 800 |
| 2025/02/06 | 1,730 | 1,730 | 1,729 | 1,729 | 400 |
| 2025/02/05 | 1,714 | 1,730 | 1,712 | 1,729 | 1,600 |
| 2025/02/04 | 1,730 | 1,730 | 1,715 | 1,720 | 1,500 |
| 2025/02/03 | 1,729 | 1,729 | 1,728 | 1,728 | 300 |
| 2025/01/31 | 1,716 | 1,716 | 1,716 | 1,716 | 500 |
| 2025/01/30 | 1,720 | 1,720 | 1,720 | 1,720 | 600 |
| 2025/01/29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2025/01/28 | 1,720 | 1,720 | 1,719 | 1,720 | 400 |
| 2025/01/27 | 1,710 | 1,730 | 1,708 | 1,730 | 1,500 |
| 2025/01/24 | 1,711 | 1,720 | 1,710 | 1,710 | 1,300 |
| 2025/01/23 | 1,728 | 1,728 | 1,718 | 1,720 | 900 |
| 2025/01/22 | 1,710 | 1,710 | 1,709 | 1,710 | 400 |
| 2025/01/21 | 1,700 | 1,716 | 1,700 | 1,716 | 1,400 |
| 2025/01/20 | 1,727 | 1,727 | 1,701 | 1,702 | 1,700 |
| 2025/01/17 | 1,710 | 1,710 | 1,702 | 1,702 | 2,000 |
| 2025/01/16 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 2025/01/15 | 1,720 | 1,720 | 1,712 | 1,712 | 700 |
| 2025/01/14 | 1,725 | 1,725 | 1,711 | 1,720 | 1,100 |
| 2025/01/10 | 1,733 | 1,733 | 1,710 | 1,712 | 900 |
| 2025/01/09 | 1,720 | 1,733 | 1,718 | 1,718 | 1,700 |
| 2025/01/08 | 1,726 | 1,726 | 1,720 | 1,720 | 1,000 |
| 2025/01/07 | 1,727 | 1,727 | 1,716 | 1,726 | 900 |
| 2025/01/06 | 1,701 | 1,727 | 1,701 | 1,727 | 800 |
| 2024/12/30 | 1,698 | 1,718 | 1,697 | 1,700 | 2,100 |
| 2024/12/27 | 1,700 | 1,701 | 1,698 | 1,698 | 3,000 |
| 2024/12/26 | 1,693 | 1,700 | 1,690 | 1,696 | 4,200 |
| 2024/12/25 | 1,700 | 1,700 | 1,692 | 1,693 | 4,200 |
| 2024/12/24 | 1,701 | 1,702 | 1,690 | 1,695 | 6,900 |
| 2024/12/23 | 1,713 | 1,714 | 1,704 | 1,710 | 6,600 |
| 2024/12/20 | 1,730 | 1,730 | 1,718 | 1,720 | 1,600 |
| 2024/12/19 | 1,723 | 1,725 | 1,719 | 1,725 | 3,000 |
| 2024/12/18 | 1,726 | 1,730 | 1,721 | 1,729 | 4,500 |
| 2024/12/17 | 1,727 | 1,730 | 1,726 | 1,726 | 1,600 |
| 2024/12/16 | 1,730 | 1,732 | 1,727 | 1,732 | 3,500 |
| 2024/12/13 | 1,730 | 1,733 | 1,729 | 1,729 | 2,000 |
| 2024/12/12 | 1,734 | 1,735 | 1,730 | 1,730 | 1,900 |
| 2024/12/11 | 1,735 | 1,735 | 1,731 | 1,731 | 1,700 |
| 2024/12/10 | 1,731 | 1,739 | 1,731 | 1,732 | 1,600 |
| 2024/12/09 | 1,739 | 1,745 | 1,732 | 1,732 | 2,700 |
| 2024/12/06 | 1,734 | 1,740 | 1,733 | 1,740 | 1,800 |
| 2024/12/05 | 1,733 | 1,742 | 1,733 | 1,734 | 400 |
| 2024/12/04 | 1,744 | 1,744 | 1,733 | 1,734 | 1,100 |
| 2024/12/03 | 1,733 | 1,735 | 1,733 | 1,734 | 1,300 |
| 2024/12/02 | 1,734 | 1,750 | 1,732 | 1,734 | 2,100 |
| 2024/11/29 | 1,739 | 1,739 | 1,734 | 1,734 | 700 |
| 2024/11/28 | 1,744 | 1,744 | 1,732 | 1,735 | 1,100 |
| 2024/11/27 | 1,738 | 1,748 | 1,736 | 1,736 | 1,300 |
| 2024/11/26 | 1,745 | 1,747 | 1,738 | 1,738 | 600 |
| 2024/11/25 | 1,740 | 1,747 | 1,740 | 1,745 | 500 |
| 2024/11/22 | 1,747 | 1,747 | 1,740 | 1,746 | 300 |
| 2024/11/20 | 1,747 | 1,747 | 1,747 | 1,747 | 100 |
| 2024/11/19 | 1,741 | 1,747 | 1,736 | 1,736 | 700 |
| 2024/11/18 | 1,734 | 1,748 | 1,731 | 1,748 | 2,000 |
| 2024/11/15 | 1,741 | 1,741 | 1,734 | 1,734 | 1,400 |
| 2024/11/14 | 1,740 | 1,749 | 1,739 | 1,749 | 1,200 |
| 2024/11/13 | 1,748 | 1,748 | 1,744 | 1,744 | 600 |
| 2024/11/12 | 1,738 | 1,745 | 1,733 | 1,744 | 2,300 |
| 2024/11/11 | 1,745 | 1,745 | 1,737 | 1,738 | 2,100 |
| 2024/11/08 | 1,749 | 1,749 | 1,740 | 1,740 | 600 |
| 2024/11/07 | 1,741 | 1,741 | 1,740 | 1,740 | 400 |
| 2024/11/06 | 1,740 | 1,748 | 1,740 | 1,740 | 1,100 |
| 2024/11/05 | 1,740 | 1,747 | 1,738 | 1,741 | 2,200 |
| 2024/11/01 | 1,745 | 1,746 | 1,740 | 1,745 | 800 |
| 2024/10/31 | 1,740 | 1,749 | 1,740 | 1,745 | 800 |
| 2024/10/30 | 1,750 | 1,750 | 1,741 | 1,741 | 900 |
| 2024/10/29 | 1,747 | 1,750 | 1,741 | 1,750 | 1,300 |
| 2024/10/28 | 1,745 | 1,745 | 1,745 | 1,745 | 200 |
| 2024/10/25 | 1,738 | 1,745 | 1,738 | 1,745 | 1,000 |
| 2024/10/24 | 1,737 | 1,744 | 1,737 | 1,738 | 400 |
| 2024/10/23 | 1,748 | 1,748 | 1,737 | 1,737 | 3,300 |
| 2024/10/22 | 1,747 | 1,747 | 1,747 | 1,747 | 400 |
| 2024/10/21 | 1,748 | 1,748 | 1,748 | 1,748 | 400 |
| 2024/10/18 | 1,755 | 1,755 | 1,732 | 1,745 | 1,500 |
| 2024/10/17 | 1,748 | 1,752 | 1,745 | 1,750 | 2,700 |
| 2024/10/16 | 1,750 | 1,752 | 1,748 | 1,748 | 1,800 |
| 2024/10/15 | 1,755 | 1,755 | 1,750 | 1,750 | 1,800 |
| 2024/10/11 | 1,750 | 1,754 | 1,750 | 1,751 | 800 |
| 2024/10/10 | 1,755 | 1,755 | 1,755 | 1,755 | 200 |
| 2024/10/09 | 1,755 | 1,755 | 1,755 | 1,755 | 500 |
| 2024/10/08 | 1,752 | 1,756 | 1,752 | 1,756 | 800 |
| 2024/10/07 | 1,755 | 1,755 | 1,751 | 1,751 | 3,300 |
| 2024/10/04 | 1,754 | 1,754 | 1,754 | 1,754 | 100 |
| 2024/10/03 | 1,750 | 1,765 | 1,750 | 1,763 | 1,000 |
| 2024/10/02 | 1,751 | 1,759 | 1,749 | 1,753 | 1,500 |
| 2024/10/01 | 1,760 | 1,760 | 1,751 | 1,751 | 300 |
| 2024/09/30 | 1,751 | 1,760 | 1,751 | 1,760 | 200 |
| 2024/09/27 | 1,765 | 1,765 | 1,749 | 1,760 | 1,600 |
| 2024/09/26 | 1,765 | 1,765 | 1,756 | 1,765 | 400 |
| 2024/09/25 | 1,766 | 1,766 | 1,756 | 1,756 | 900 |
| 2024/09/24 | 1,770 | 1,771 | 1,770 | 1,770 | 400 |
| 2024/09/20 | 1,758 | 1,770 | 1,758 | 1,770 | 800 |
| 2024/09/19 | 1,755 | 1,755 | 1,755 | 1,755 | 200 |
| 2024/09/18 | 1,760 | 1,760 | 1,755 | 1,755 | 1,000 |
| 2024/09/17 | 1,759 | 1,761 | 1,755 | 1,761 | 800 |
| 2024/09/13 | 1,759 | 1,759 | 1,758 | 1,759 | 500 |
| 2024/09/12 | 1,758 | 1,778 | 1,758 | 1,778 | 200 |
| 2024/09/11 | 1,758 | 1,758 | 1,758 | 1,758 | 500 |
| 2024/09/10 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
| 2024/09/09 | 1,760 | 1,760 | 1,755 | 1,757 | 700 |
| 2024/09/06 | 1,761 | 1,761 | 1,761 | 1,761 | 900 |
| 2024/09/05 | 1,766 | 1,780 | 1,765 | 1,780 | 800 |
| 2024/09/04 | 1,780 | 1,788 | 1,766 | 1,766 | 1,100 |
| 2024/09/03 | 1,785 | 1,785 | 1,780 | 1,780 | 300 |
| 2024/09/02 | 1,788 | 1,788 | 1,787 | 1,787 | 600 |
| 2024/08/30 | 1,789 | 1,789 | 1,789 | 1,789 | 200 |
| 2024/08/29 | 1,786 | 1,789 | 1,786 | 1,789 | 200 |
| 2024/08/28 | 1,770 | 1,786 | 1,770 | 1,786 | 500 |
| 2024/08/27 | 1,773 | 1,787 | 1,770 | 1,787 | 400 |
| 2024/08/26 | 1,776 | 1,776 | 1,765 | 1,773 | 700 |
| 2024/08/23 | 1,757 | 1,765 | 1,757 | 1,765 | 1,300 |
| 2024/08/22 | 1,762 | 1,763 | 1,760 | 1,762 | 1,400 |
| 2024/08/21 | 1,763 | 1,763 | 1,763 | 1,763 | 300 |
| 2024/08/20 | 1,788 | 1,789 | 1,755 | 1,789 | 1,400 |
| 2024/08/19 | 1,762 | 1,790 | 1,753 | 1,788 | 1,500 |
| 2024/08/16 | 1,755 | 1,769 | 1,755 | 1,769 | 800 |
| 2024/08/15 | 1,757 | 1,766 | 1,757 | 1,758 | 800 |