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 |
---|---|---|---|---|---|
2017/12/29 | 655 | 687 | 655 | 684 | 13,000 |
2017/12/28 | 655 | 656 | 651 | 655 | 8,000 |
2017/12/27 | 656 | 656 | 651 | 655 | 5,000 |
2017/12/26 | 656 | 656 | 651 | 656 | 8,000 |
2017/12/25 | 651 | 666 | 651 | 656 | 13,000 |
2017/12/22 | 651 | 651 | 651 | 651 | 4,000 |
2017/12/21 | 658 | 658 | 650 | 651 | 7,000 |
2017/12/20 | 650 | 658 | 650 | 658 | 10,000 |
2017/12/19 | 653 | 661 | 650 | 650 | 15,000 |
2017/12/18 | 652 | 658 | 652 | 653 | 7,000 |
2017/12/15 | 667 | 668 | 657 | 658 | 8,000 |
2017/12/14 | 650 | 665 | 650 | 665 | 10,000 |
2017/12/13 | 643 | 650 | 639 | 650 | 16,000 |
2017/12/12 | 649 | 657 | 645 | 645 | 14,000 |
2017/12/11 | 649 | 657 | 640 | 640 | 24,000 |
2017/12/08 | 653 | 659 | 650 | 655 | 26,000 |
2017/12/07 | 660 | 660 | 654 | 654 | 3,000 |
2017/12/06 | 660 | 660 | 653 | 659 | 8,000 |
2017/12/05 | 669 | 669 | 653 | 653 | 6,000 |
2017/12/04 | 662 | 662 | 660 | 660 | 3,000 |
2017/12/01 | 662 | 672 | 653 | 662 | 12,000 |
2017/11/30 | 655 | 660 | 655 | 660 | 2,000 |
2017/11/29 | 655 | 655 | 655 | 655 | 5,000 |
2017/11/28 | 660 | 660 | 655 | 655 | 7,000 |
2017/11/27 | 665 | 665 | 660 | 660 | 2,000 |
2017/11/24 | 665 | 665 | 657 | 660 | 6,000 |
2017/11/22 | 656 | 667 | 655 | 667 | 7,000 |
2017/11/21 | 660 | 665 | 656 | 658 | 6,000 |
2017/11/20 | 655 | 660 | 651 | 660 | 9,000 |
2017/11/17 | 655 | 665 | 655 | 665 | 3,000 |
2017/11/16 | 655 | 660 | 655 | 655 | 9,000 |
2017/11/15 | 655 | 658 | 651 | 651 | 9,000 |
2017/11/14 | 655 | 655 | 650 | 655 | 5,000 |
2017/11/13 | 659 | 660 | 652 | 652 | 20,000 |
2017/11/09 | 656 | 658 | 656 | 658 | 4,000 |
2017/11/08 | 660 | 669 | 655 | 665 | 14,000 |
2017/11/07 | 660 | 664 | 660 | 660 | 5,000 |
2017/11/06 | 670 | 670 | 652 | 667 | 23,000 |
2017/11/02 | 665 | 670 | 665 | 670 | 4,000 |
2017/11/01 | 665 | 670 | 665 | 670 | 10,000 |
2017/10/31 | 660 | 669 | 660 | 669 | 15,000 |
2017/10/30 | 670 | 670 | 670 | 670 | 7,000 |
2017/10/27 | 678 | 678 | 672 | 672 | 5,000 |
2017/10/26 | 670 | 679 | 666 | 678 | 8,000 |
2017/10/25 | 690 | 690 | 666 | 666 | 15,000 |
2017/10/24 | 690 | 690 | 690 | 690 | 3,000 |
2017/10/23 | 683 | 690 | 683 | 690 | 7,000 |
2017/10/20 | 685 | 685 | 675 | 680 | 4,000 |
2017/10/19 | 684 | 684 | 678 | 680 | 7,000 |
2017/10/18 | 676 | 685 | 675 | 679 | 9,000 |
2017/10/17 | 670 | 700 | 670 | 686 | 50,000 |
2017/10/16 | 668 | 675 | 661 | 670 | 6,000 |
2017/10/13 | 670 | 670 | 669 | 669 | 5,000 |
2017/10/12 | 675 | 675 | 670 | 670 | 2,000 |
2017/10/11 | 679 | 679 | 667 | 670 | 13,000 |
2017/10/10 | 680 | 680 | 680 | 680 | 5,000 |
2017/10/06 | 675 | 675 | 666 | 674 | 5,000 |
2017/10/05 | 665 | 665 | 665 | 665 | 3,000 |
2017/10/04 | 660 | 674 | 660 | 662 | 6,000 |
2017/10/03 | 660 | 660 | 660 | 660 | 3,000 |
2017/10/02 | 670 | 670 | 670 | 670 | 2,000 |
2017/09/29 | 670 | 670 | 660 | 670 | 6,000 |
2017/09/28 | 672 | 680 | 670 | 680 | 7,000 |
2017/09/27 | 670 | 680 | 670 | 680 | 7,000 |
2017/09/26 | 670 | 670 | 660 | 660 | 8,000 |
2017/09/25 | 671 | 677 | 667 | 667 | 9,000 |
2017/09/22 | 677 | 677 | 676 | 676 | 3,000 |
2017/09/21 | 677 | 684 | 676 | 684 | 4,000 |
2017/09/20 | 680 | 685 | 677 | 677 | 7,000 |
2017/09/19 | 699 | 699 | 682 | 682 | 7,000 |
2017/09/15 | 689 | 689 | 689 | 689 | 3,000 |
2017/09/14 | 680 | 688 | 680 | 680 | 12,000 |
2017/09/13 | 681 | 689 | 681 | 689 | 3,000 |
2017/09/12 | 680 | 680 | 680 | 680 | 4,000 |
2017/09/11 | 680 | 685 | 680 | 685 | 6,000 |
2017/09/07 | 670 | 690 | 670 | 690 | 6,000 |
2017/09/06 | 680 | 700 | 668 | 668 | 13,000 |
2017/09/05 | 690 | 700 | 685 | 686 | 13,000 |
2017/09/04 | 705 | 705 | 700 | 700 | 2,000 |
2017/09/01 | 700 | 708 | 695 | 696 | 13,000 |
2017/08/31 | 705 | 705 | 695 | 705 | 3,000 |
2017/08/30 | 697 | 700 | 697 | 700 | 12,000 |
2017/08/29 | 680 | 697 | 680 | 682 | 10,000 |
2017/08/28 | 680 | 689 | 680 | 689 | 23,000 |
2017/08/25 | 670 | 679 | 670 | 679 | 3,000 |
2017/08/24 | 680 | 680 | 667 | 670 | 7,000 |
2017/08/23 | 670 | 689 | 668 | 689 | 7,000 |
2017/08/22 | 670 | 680 | 670 | 680 | 2,000 |
2017/08/21 | 663 | 690 | 663 | 680 | 8,000 |
2017/08/18 | 670 | 670 | 663 | 663 | 4,000 |
2017/08/16 | 656 | 660 | 655 | 660 | 5,000 |
2017/08/15 | 670 | 670 | 656 | 656 | 18,000 |
2017/08/14 | 660 | 660 | 660 | 660 | 1,000 |
2017/08/10 | 668 | 668 | 660 | 660 | 11,000 |
2017/08/09 | 660 | 660 | 660 | 660 | 2,000 |
2017/08/08 | 665 | 670 | 660 | 669 | 14,000 |
2017/08/07 | 670 | 670 | 670 | 670 | 5,000 |
2017/08/04 | 659 | 680 | 659 | 680 | 15,000 |
2017/08/03 | 669 | 669 | 669 | 669 | 2,000 |
2017/08/02 | 650 | 680 | 643 | 670 | 20,000 |
2017/08/01 | 645 | 649 | 645 | 649 | 11,000 |
2017/07/31 | 640 | 645 | 640 | 645 | 4,000 |
2017/07/28 | 640 | 640 | 640 | 640 | 3,000 |
2017/07/27 | 635 | 640 | 635 | 640 | 2,000 |
2017/07/26 | 645 | 645 | 645 | 645 | 2,000 |
2017/07/25 | 632 | 645 | 632 | 635 | 5,000 |
2017/07/24 | 635 | 645 | 635 | 640 | 10,000 |
2017/07/21 | 639 | 645 | 639 | 645 | 7,000 |
2017/07/20 | 630 | 630 | 630 | 630 | 1,000 |
2017/07/19 | 640 | 640 | 620 | 630 | 24,000 |
2017/07/18 | 650 | 650 | 641 | 641 | 6,000 |
2017/07/14 | 650 | 650 | 642 | 642 | 7,000 |
2017/07/13 | 642 | 650 | 642 | 650 | 11,000 |
2017/07/12 | 650 | 650 | 641 | 642 | 11,000 |
2017/07/11 | 635 | 650 | 635 | 650 | 26,000 |
2017/07/10 | 635 | 649 | 629 | 635 | 12,000 |
2017/07/07 | 625 | 630 | 625 | 630 | 2,000 |
2017/07/06 | 617 | 625 | 616 | 625 | 7,000 |
2017/07/05 | 629 | 639 | 620 | 620 | 7,000 |
2017/07/04 | 615 | 625 | 615 | 625 | 3,000 |
2017/07/03 | 619 | 619 | 618 | 618 | 2,000 |
2017/06/29 | 615 | 628 | 615 | 628 | 5,000 |
2017/06/28 | 620 | 620 | 611 | 620 | 10,000 |
2017/06/27 | 620 | 628 | 620 | 620 | 12,000 |
2017/06/26 | 625 | 633 | 625 | 633 | 7,000 |
2017/06/23 | 630 | 630 | 627 | 627 | 4,000 |
2017/06/22 | 632 | 632 | 631 | 631 | 3,000 |
2017/06/21 | 635 | 639 | 630 | 631 | 11,000 |
2017/06/20 | 630 | 640 | 628 | 635 | 10,000 |
2017/06/19 | 640 | 640 | 632 | 632 | 7,000 |
2017/06/16 | 640 | 640 | 640 | 640 | 3,000 |
2017/06/15 | 640 | 645 | 640 | 645 | 7,000 |
2017/06/14 | 627 | 634 | 623 | 630 | 7,000 |
2017/06/13 | 639 | 649 | 629 | 629 | 7,000 |
2017/06/12 | 620 | 635 | 620 | 635 | 6,000 |
2017/06/09 | 625 | 630 | 612 | 630 | 8,000 |
2017/06/08 | 630 | 630 | 625 | 625 | 9,000 |
2017/06/07 | 645 | 647 | 640 | 640 | 5,000 |
2017/06/06 | 645 | 645 | 637 | 640 | 4,000 |
2017/06/05 | 637 | 637 | 635 | 635 | 11,000 |
2017/06/02 | 645 | 645 | 640 | 641 | 6,000 |
2017/06/01 | 626 | 650 | 626 | 635 | 14,000 |
2017/05/31 | 650 | 650 | 633 | 640 | 9,000 |
2017/05/29 | 632 | 650 | 632 | 650 | 3,000 |
2017/05/26 | 627 | 650 | 627 | 650 | 7,000 |
2017/05/25 | 660 | 660 | 635 | 635 | 17,000 |
2017/05/24 | 668 | 668 | 641 | 660 | 7,000 |
2017/05/23 | 680 | 680 | 668 | 668 | 8,000 |
2017/05/22 | 680 | 680 | 666 | 680 | 14,000 |
2017/05/19 | 680 | 690 | 675 | 680 | 17,000 |
2017/05/18 | 660 | 685 | 655 | 685 | 12,000 |
2017/05/17 | 670 | 685 | 650 | 675 | 27,000 |
2017/05/16 | 630 | 650 | 627 | 650 | 40,000 |
2017/05/15 | 587 | 617 | 587 | 617 | 30,000 |
2017/05/12 | 560 | 585 | 560 | 585 | 6,000 |
2017/05/11 | 575 | 580 | 575 | 580 | 12,000 |
2017/05/10 | 579 | 580 | 579 | 580 | 11,000 |
2017/05/09 | 570 | 582 | 570 | 579 | 17,000 |
2017/05/08 | 575 | 576 | 545 | 575 | 18,000 |
2017/05/02 | 560 | 560 | 527 | 545 | 7,000 |
2017/05/01 | 519 | 530 | 519 | 530 | 5,000 |
2017/04/28 | 517 | 518 | 517 | 518 | 4,000 |
2017/04/27 | 511 | 515 | 500 | 515 | 17,000 |
2017/04/26 | 512 | 512 | 512 | 512 | 5,000 |
2017/04/25 | 530 | 530 | 511 | 525 | 10,000 |
2017/04/24 | 529 | 529 | 522 | 522 | 2,000 |
2017/04/21 | 530 | 530 | 520 | 520 | 11,000 |
2017/04/20 | 520 | 520 | 520 | 520 | 7,000 |
2017/04/19 | 520 | 530 | 520 | 530 | 14,000 |
2017/04/18 | 520 | 520 | 515 | 520 | 3,000 |
2017/04/17 | 520 | 520 | 515 | 515 | 2,000 |
2017/04/14 | 511 | 511 | 511 | 511 | 3,000 |
2017/04/13 | 520 | 520 | 520 | 520 | 3,000 |
2017/04/12 | 511 | 520 | 510 | 520 | 5,000 |
2017/04/11 | 521 | 521 | 521 | 521 | 1,000 |
2017/04/10 | 511 | 531 | 511 | 531 | 4,000 |
2017/04/06 | 535 | 540 | 510 | 511 | 23,000 |
2017/04/05 | 544 | 550 | 540 | 540 | 10,000 |
2017/04/04 | 553 | 575 | 545 | 560 | 7,000 |
2017/04/03 | 560 | 560 | 560 | 560 | 2,000 |
2017/03/31 | 584 | 584 | 551 | 565 | 18,000 |
2017/03/30 | 577 | 582 | 572 | 580 | 9,000 |
2017/03/29 | 589 | 595 | 580 | 595 | 9,000 |
2017/03/28 | 601 | 617 | 600 | 602 | 10,000 |
2017/03/27 | 595 | 609 | 586 | 600 | 13,000 |
2017/03/24 | 595 | 595 | 586 | 586 | 5,000 |
2017/03/23 | 610 | 610 | 583 | 595 | 8,000 |
2017/03/22 | 600 | 600 | 600 | 600 | 2,000 |
2017/03/21 | 610 | 614 | 594 | 600 | 20,000 |
2017/03/17 | 615 | 615 | 577 | 593 | 9,000 |
2017/03/16 | 587 | 615 | 586 | 614 | 8,000 |
2017/03/15 | 581 | 605 | 578 | 578 | 31,000 |
2017/03/14 | 645 | 645 | 600 | 630 | 14,000 |
2017/03/13 | 645 | 665 | 645 | 650 | 8,000 |
2017/03/10 | 670 | 690 | 640 | 645 | 28,000 |
2017/03/09 | 640 | 660 | 640 | 660 | 34,000 |
2017/03/08 | 600 | 640 | 600 | 620 | 39,000 |
2017/03/07 | 540 | 580 | 530 | 570 | 26,000 |
2017/03/06 | 520 | 580 | 510 | 510 | 35,000 |
2017/03/03 | 505 | 510 | 501 | 510 | 14,000 |
2017/03/02 | 496 | 525 | 496 | 525 | 14,000 |
2017/03/01 | 493 | 500 | 487 | 498 | 7,000 |
2017/02/28 | 475 | 485 | 457 | 485 | 11,000 |
2017/02/27 | 480 | 500 | 480 | 491 | 17,000 |
2017/02/24 | 455 | 500 | 455 | 475 | 13,000 |
2017/02/23 | 420 | 440 | 420 | 440 | 8,000 |
2017/02/22 | 415 | 420 | 415 | 420 | 12,000 |
2017/02/21 | 418 | 418 | 410 | 410 | 12,000 |
2017/02/20 | 410 | 418 | 410 | 418 | 5,000 |
2017/02/17 | 409 | 409 | 409 | 409 | 1,000 |
2017/02/16 | 408 | 414 | 408 | 414 | 2,000 |
2017/02/15 | 408 | 408 | 408 | 408 | 1,000 |
2017/02/14 | 414 | 414 | 406 | 407 | 12,000 |
2017/02/13 | 410 | 414 | 410 | 414 | 3,000 |
2017/02/10 | 405 | 410 | 405 | 405 | 5,000 |
2017/02/09 | 406 | 410 | 405 | 405 | 10,000 |
2017/02/08 | 410 | 410 | 409 | 410 | 16,000 |
2017/02/07 | 409 | 410 | 405 | 410 | 10,000 |
2017/02/06 | 407 | 408 | 405 | 405 | 9,000 |
2017/02/03 | 406 | 406 | 406 | 406 | 1,000 |
2017/02/01 | 405 | 405 | 405 | 405 | 3,000 |
2017/01/31 | 405 | 405 | 405 | 405 | 1,000 |
2017/01/30 | 405 | 405 | 403 | 403 | 4,000 |
2017/01/25 | 401 | 405 | 401 | 405 | 5,000 |
2017/01/23 | 405 | 405 | 405 | 405 | 1,000 |
2017/01/20 | 401 | 402 | 401 | 401 | 13,000 |
2017/01/19 | 405 | 405 | 405 | 405 | 10,000 |
2017/01/18 | 400 | 400 | 400 | 400 | 3,000 |
2017/01/17 | 404 | 406 | 404 | 406 | 15,000 |
2017/01/16 | 400 | 405 | 400 | 405 | 12,000 |
2017/01/13 | 403 | 405 | 401 | 404 | 14,000 |
2017/01/12 | 405 | 405 | 404 | 404 | 6,000 |
2017/01/11 | 405 | 407 | 405 | 407 | 9,000 |
2017/01/10 | 406 | 407 | 405 | 407 | 6,000 |
2017/01/06 | 407 | 407 | 404 | 406 | 10,000 |
2017/01/05 | 405 | 407 | 405 | 407 | 8,000 |
2017/01/04 | 406 | 408 | 404 | 406 | 14,000 |