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 |
---|---|---|---|---|---|
2016/12/30 | 404 | 406 | 404 | 406 | 5,000 |
2016/12/29 | 406 | 409 | 403 | 409 | 16,000 |
2016/12/28 | 406 | 406 | 406 | 406 | 1,000 |
2016/12/27 | 402 | 408 | 402 | 408 | 6,000 |
2016/12/26 | 406 | 406 | 405 | 405 | 6,000 |
2016/12/22 | 408 | 408 | 405 | 405 | 12,000 |
2016/12/21 | 409 | 409 | 406 | 406 | 6,000 |
2016/12/20 | 406 | 406 | 406 | 406 | 2,000 |
2016/12/19 | 405 | 409 | 405 | 406 | 6,000 |
2016/12/16 | 409 | 409 | 405 | 409 | 7,000 |
2016/12/15 | 403 | 409 | 402 | 409 | 8,000 |
2016/12/14 | 405 | 405 | 405 | 405 | 3,000 |
2016/12/13 | 402 | 404 | 402 | 404 | 2,000 |
2016/12/12 | 403 | 403 | 403 | 403 | 7,000 |
2016/12/09 | 402 | 404 | 401 | 404 | 4,000 |
2016/12/08 | 405 | 405 | 405 | 405 | 1,000 |
2016/12/07 | 405 | 405 | 402 | 405 | 7,000 |
2016/12/06 | 405 | 405 | 405 | 405 | 4,000 |
2016/12/05 | 405 | 405 | 405 | 405 | 1,000 |
2016/12/02 | 403 | 403 | 401 | 401 | 3,000 |
2016/11/30 | 405 | 405 | 402 | 403 | 11,000 |
2016/11/29 | 405 | 405 | 401 | 405 | 10,000 |
2016/11/25 | 403 | 403 | 403 | 403 | 1,000 |
2016/11/24 | 403 | 403 | 403 | 403 | 1,000 |
2016/11/22 | 404 | 405 | 404 | 405 | 4,000 |
2016/11/21 | 403 | 403 | 403 | 403 | 2,000 |
2016/11/18 | 403 | 405 | 403 | 405 | 3,000 |
2016/11/17 | 403 | 403 | 403 | 403 | 3,000 |
2016/11/16 | 407 | 407 | 407 | 407 | 1,000 |
2016/11/15 | 404 | 405 | 404 | 404 | 3,000 |
2016/11/11 | 402 | 402 | 402 | 402 | 1,000 |
2016/11/10 | 399 | 405 | 399 | 405 | 6,000 |
2016/11/09 | 403 | 403 | 401 | 402 | 14,000 |
2016/11/08 | 404 | 404 | 403 | 403 | 7,000 |
2016/11/07 | 404 | 404 | 404 | 404 | 1,000 |
2016/11/04 | 404 | 404 | 401 | 402 | 5,000 |
2016/11/02 | 404 | 404 | 404 | 404 | 2,000 |
2016/11/01 | 402 | 402 | 402 | 402 | 1,000 |
2016/10/31 | 402 | 402 | 402 | 402 | 4,000 |
2016/10/28 | 402 | 406 | 402 | 403 | 10,000 |
2016/10/27 | 403 | 403 | 403 | 403 | 1,000 |
2016/10/26 | 401 | 408 | 401 | 403 | 11,000 |
2016/10/25 | 403 | 403 | 403 | 403 | 1,000 |
2016/10/24 | 407 | 408 | 407 | 408 | 4,000 |
2016/10/21 | 401 | 409 | 401 | 409 | 11,000 |
2016/10/20 | 402 | 402 | 402 | 402 | 1,000 |
2016/10/19 | 400 | 407 | 400 | 407 | 9,000 |
2016/10/18 | 401 | 402 | 400 | 400 | 5,000 |
2016/10/17 | 403 | 409 | 392 | 409 | 17,000 |
2016/10/14 | 409 | 409 | 402 | 402 | 6,000 |
2016/10/13 | 407 | 407 | 407 | 407 | 4,000 |
2016/10/12 | 399 | 407 | 387 | 403 | 13,000 |
2016/10/11 | 408 | 408 | 392 | 392 | 11,000 |
2016/10/07 | 400 | 408 | 400 | 408 | 3,000 |
2016/10/06 | 405 | 405 | 400 | 405 | 11,000 |
2016/10/05 | 391 | 394 | 391 | 394 | 4,000 |
2016/10/04 | 375 | 375 | 375 | 375 | 1,000 |
2016/10/03 | 380 | 380 | 380 | 380 | 3,000 |
2016/09/30 | 380 | 380 | 375 | 375 | 9,000 |
2016/09/29 | 385 | 410 | 385 | 385 | 18,000 |
2016/09/28 | 374 | 375 | 374 | 375 | 3,000 |
2016/09/27 | 390 | 390 | 390 | 390 | 1,000 |
2016/09/26 | 366 | 374 | 366 | 374 | 3,000 |
2016/09/20 | 379 | 380 | 379 | 380 | 5,000 |
2016/09/16 | 370 | 370 | 370 | 370 | 1,000 |
2016/09/15 | 370 | 370 | 370 | 370 | 2,000 |
2016/09/13 | 383 | 383 | 383 | 383 | 1,000 |
2016/09/12 | 369 | 369 | 358 | 358 | 6,000 |
2016/09/09 | 368 | 368 | 368 | 368 | 1,000 |
2016/09/08 | 369 | 369 | 369 | 369 | 1,000 |
2016/09/07 | 370 | 370 | 370 | 370 | 1,000 |
2016/09/05 | 380 | 380 | 380 | 380 | 3,000 |
2016/09/02 | 380 | 380 | 380 | 380 | 1,000 |
2016/09/01 | 370 | 385 | 370 | 380 | 25,000 |
2016/08/31 | 370 | 370 | 370 | 370 | 5,000 |
2016/08/30 | 351 | 355 | 348 | 355 | 6,000 |
2016/08/29 | 348 | 359 | 348 | 359 | 9,000 |
2016/08/25 | 348 | 348 | 348 | 348 | 2,000 |
2016/08/24 | 336 | 344 | 336 | 344 | 6,000 |
2016/08/23 | 339 | 339 | 335 | 335 | 2,000 |
2016/08/17 | 335 | 347 | 335 | 347 | 8,000 |
2016/08/15 | 327 | 335 | 327 | 335 | 2,000 |
2016/08/12 | 330 | 330 | 330 | 330 | 2,000 |
2016/08/10 | 328 | 330 | 328 | 330 | 4,000 |
2016/08/09 | 329 | 329 | 329 | 329 | 2,000 |
2016/08/08 | 336 | 336 | 336 | 336 | 1,000 |
2016/08/05 | 336 | 336 | 336 | 336 | 2,000 |
2016/08/04 | 335 | 335 | 335 | 335 | 1,000 |
2016/08/03 | 331 | 336 | 331 | 336 | 3,000 |
2016/08/02 | 330 | 330 | 330 | 330 | 5,000 |
2016/07/29 | 326 | 326 | 307 | 320 | 11,000 |
2016/07/28 | 328 | 331 | 328 | 331 | 13,000 |
2016/07/26 | 326 | 329 | 326 | 329 | 3,000 |
2016/07/25 | 330 | 334 | 328 | 328 | 12,000 |
2016/07/21 | 329 | 329 | 329 | 329 | 1,000 |
2016/07/20 | 331 | 336 | 324 | 324 | 9,000 |
2016/07/19 | 329 | 330 | 329 | 330 | 6,000 |
2016/07/15 | 330 | 331 | 323 | 323 | 13,000 |
2016/07/14 | 323 | 331 | 320 | 331 | 13,000 |
2016/07/13 | 313 | 317 | 313 | 315 | 7,000 |
2016/07/12 | 324 | 325 | 311 | 319 | 12,000 |
2016/07/08 | 330 | 330 | 330 | 330 | 7,000 |
2016/07/07 | 335 | 335 | 331 | 331 | 3,000 |
2016/07/05 | 331 | 331 | 331 | 331 | 3,000 |
2016/07/04 | 335 | 335 | 335 | 335 | 1,000 |
2016/07/01 | 340 | 340 | 340 | 340 | 2,000 |
2016/06/30 | 342 | 342 | 334 | 334 | 6,000 |
2016/06/29 | 331 | 341 | 331 | 341 | 3,000 |
2016/06/28 | 326 | 330 | 326 | 330 | 6,000 |
2016/06/27 | 335 | 335 | 332 | 332 | 3,000 |
2016/06/24 | 335 | 335 | 335 | 335 | 3,000 |
2016/06/20 | 343 | 343 | 335 | 335 | 10,000 |
2016/06/17 | 333 | 333 | 333 | 333 | 1,000 |
2016/06/15 | 335 | 341 | 333 | 338 | 13,000 |
2016/06/14 | 342 | 342 | 342 | 342 | 6,000 |
2016/06/13 | 341 | 341 | 338 | 341 | 5,000 |
2016/06/10 | 338 | 341 | 338 | 341 | 15,000 |
2016/06/09 | 338 | 338 | 338 | 338 | 2,000 |
2016/06/08 | 340 | 340 | 338 | 338 | 4,000 |
2016/06/06 | 339 | 339 | 339 | 339 | 1,000 |
2016/06/03 | 336 | 336 | 335 | 335 | 2,000 |
2016/06/02 | 337 | 340 | 336 | 336 | 6,000 |
2016/05/30 | 340 | 340 | 336 | 336 | 2,000 |
2016/05/27 | 339 | 339 | 339 | 339 | 1,000 |
2016/05/25 | 335 | 339 | 335 | 339 | 4,000 |
2016/05/24 | 335 | 338 | 335 | 335 | 3,000 |
2016/05/23 | 335 | 339 | 335 | 339 | 8,000 |
2016/05/20 | 339 | 339 | 339 | 339 | 1,000 |
2016/05/18 | 335 | 340 | 335 | 340 | 4,000 |
2016/05/17 | 336 | 339 | 335 | 335 | 7,000 |
2016/05/13 | 339 | 339 | 335 | 335 | 4,000 |
2016/05/12 | 337 | 337 | 337 | 337 | 1,000 |
2016/05/10 | 339 | 339 | 331 | 338 | 4,000 |
2016/05/09 | 338 | 338 | 338 | 338 | 1,000 |
2016/05/06 | 332 | 332 | 332 | 332 | 1,000 |
2016/05/02 | 335 | 338 | 330 | 338 | 15,000 |
2016/04/28 | 330 | 338 | 330 | 338 | 8,000 |
2016/04/27 | 335 | 336 | 330 | 330 | 14,000 |
2016/04/26 | 341 | 341 | 333 | 341 | 14,000 |
2016/04/25 | 333 | 340 | 333 | 340 | 11,000 |
2016/04/22 | 341 | 341 | 341 | 341 | 3,000 |
2016/04/21 | 339 | 348 | 339 | 348 | 3,000 |
2016/04/20 | 332 | 340 | 332 | 339 | 9,000 |
2016/04/19 | 348 | 348 | 348 | 348 | 1,000 |
2016/04/18 | 341 | 348 | 341 | 348 | 3,000 |
2016/04/15 | 348 | 348 | 348 | 348 | 3,000 |
2016/04/14 | 348 | 348 | 345 | 345 | 5,000 |
2016/04/13 | 348 | 349 | 348 | 349 | 2,000 |
2016/04/12 | 348 | 348 | 348 | 348 | 2,000 |
2016/04/07 | 345 | 349 | 345 | 349 | 10,000 |
2016/04/06 | 345 | 345 | 345 | 345 | 2,000 |
2016/04/04 | 360 | 360 | 346 | 346 | 4,000 |
2016/04/01 | 345 | 345 | 345 | 345 | 4,000 |
2016/03/30 | 345 | 345 | 345 | 345 | 10,000 |
2016/03/29 | 351 | 358 | 345 | 345 | 8,000 |
2016/03/28 | 343 | 360 | 343 | 343 | 8,000 |
2016/03/25 | 345 | 345 | 345 | 345 | 1,000 |
2016/03/24 | 348 | 348 | 348 | 348 | 2,000 |
2016/03/23 | 340 | 340 | 340 | 340 | 2,000 |
2016/03/22 | 341 | 341 | 341 | 341 | 1,000 |
2016/03/18 | 345 | 346 | 338 | 346 | 6,000 |
2016/03/17 | 356 | 356 | 356 | 356 | 1,000 |
2016/03/16 | 352 | 352 | 352 | 352 | 1,000 |
2016/03/15 | 335 | 348 | 335 | 348 | 4,000 |
2016/03/14 | 339 | 340 | 339 | 340 | 4,000 |
2016/03/11 | 343 | 343 | 341 | 341 | 5,000 |
2016/03/10 | 342 | 343 | 342 | 343 | 2,000 |
2016/03/09 | 341 | 341 | 339 | 339 | 7,000 |
2016/03/08 | 347 | 347 | 347 | 347 | 1,000 |
2016/03/07 | 340 | 355 | 335 | 355 | 11,000 |
2016/03/03 | 339 | 340 | 339 | 340 | 4,000 |
2016/03/02 | 339 | 339 | 339 | 339 | 3,000 |
2016/03/01 | 340 | 340 | 335 | 335 | 11,000 |
2016/02/29 | 338 | 338 | 338 | 338 | 7,000 |
2016/02/26 | 336 | 336 | 336 | 336 | 1,000 |
2016/02/25 | 334 | 339 | 334 | 339 | 2,000 |
2016/02/23 | 340 | 340 | 340 | 340 | 2,000 |
2016/02/22 | 340 | 340 | 340 | 340 | 6,000 |
2016/02/19 | 349 | 349 | 335 | 335 | 5,000 |
2016/02/18 | 342 | 342 | 342 | 342 | 1,000 |
2016/02/17 | 349 | 349 | 341 | 341 | 3,000 |
2016/02/16 | 333 | 333 | 333 | 333 | 8,000 |
2016/02/15 | 370 | 370 | 365 | 365 | 7,000 |
2016/02/12 | 330 | 330 | 315 | 315 | 7,000 |
2016/02/10 | 330 | 350 | 330 | 330 | 8,000 |
2016/02/09 | 340 | 340 | 330 | 338 | 9,000 |
2016/02/08 | 333 | 351 | 333 | 351 | 14,000 |
2016/02/05 | 333 | 333 | 333 | 333 | 1,000 |
2016/02/03 | 331 | 340 | 331 | 340 | 5,000 |
2016/02/02 | 331 | 340 | 331 | 340 | 9,000 |
2016/02/01 | 335 | 335 | 335 | 335 | 1,000 |
2016/01/29 | 324 | 339 | 324 | 331 | 17,000 |
2016/01/28 | 340 | 340 | 340 | 340 | 5,000 |
2016/01/27 | 346 | 346 | 338 | 338 | 2,000 |
2016/01/26 | 330 | 330 | 330 | 330 | 10,000 |
2016/01/25 | 336 | 336 | 336 | 336 | 4,000 |
2016/01/22 | 335 | 336 | 305 | 336 | 24,000 |
2016/01/21 | 335 | 347 | 335 | 335 | 4,000 |
2016/01/20 | 330 | 330 | 314 | 330 | 3,000 |
2016/01/19 | 344 | 344 | 344 | 344 | 6,000 |
2016/01/18 | 310 | 342 | 310 | 342 | 13,000 |
2016/01/15 | 336 | 341 | 336 | 341 | 5,000 |
2016/01/14 | 345 | 348 | 337 | 348 | 13,000 |
2016/01/13 | 357 | 357 | 348 | 348 | 7,000 |
2016/01/12 | 350 | 350 | 350 | 350 | 8,000 |
2016/01/08 | 360 | 360 | 351 | 351 | 7,000 |
2016/01/07 | 368 | 368 | 357 | 357 | 6,000 |
2016/01/06 | 355 | 355 | 353 | 353 | 5,000 |
2016/01/05 | 369 | 370 | 357 | 357 | 9,000 |
2016/01/04 | 366 | 369 | 366 | 369 | 4,000 |