丹青社(9743)の株価時系列情報
丹青社(9743)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,391 | 1,431 | 1,386 | 1,428 | 581,100 |
| 2025/09/02 | 1,394 | 1,403 | 1,390 | 1,393 | 229,000 |
| 2025/09/01 | 1,383 | 1,396 | 1,380 | 1,390 | 158,100 |
| 2025/08/29 | 1,398 | 1,401 | 1,387 | 1,387 | 129,700 |
| 2025/08/28 | 1,394 | 1,402 | 1,389 | 1,396 | 229,600 |
| 2025/08/27 | 1,396 | 1,398 | 1,385 | 1,394 | 192,400 |
| 2025/08/26 | 1,406 | 1,410 | 1,392 | 1,392 | 239,300 |
| 2025/08/25 | 1,418 | 1,418 | 1,406 | 1,414 | 208,200 |
| 2025/08/22 | 1,422 | 1,427 | 1,413 | 1,413 | 167,900 |
| 2025/08/21 | 1,440 | 1,440 | 1,406 | 1,422 | 273,400 |
| 2025/08/20 | 1,417 | 1,448 | 1,409 | 1,437 | 493,800 |
| 2025/08/19 | 1,396 | 1,416 | 1,394 | 1,412 | 253,100 |
| 2025/08/18 | 1,386 | 1,396 | 1,383 | 1,396 | 252,500 |
| 2025/08/15 | 1,391 | 1,399 | 1,381 | 1,385 | 280,000 |
| 2025/08/14 | 1,400 | 1,400 | 1,386 | 1,393 | 215,500 |
| 2025/08/13 | 1,383 | 1,408 | 1,376 | 1,400 | 308,400 |
| 2025/08/12 | 1,396 | 1,399 | 1,378 | 1,383 | 487,200 |
| 2025/08/08 | 1,392 | 1,407 | 1,387 | 1,400 | 295,900 |
| 2025/08/07 | 1,397 | 1,408 | 1,370 | 1,395 | 386,300 |
| 2025/08/06 | 1,377 | 1,397 | 1,374 | 1,397 | 311,700 |
| 2025/08/05 | 1,364 | 1,375 | 1,351 | 1,374 | 373,500 |
| 2025/08/04 | 1,326 | 1,353 | 1,321 | 1,349 | 547,000 |
| 2025/08/01 | 1,327 | 1,339 | 1,319 | 1,337 | 599,500 |
| 2025/07/31 | 1,310 | 1,328 | 1,308 | 1,327 | 813,100 |
| 2025/07/30 | 1,289 | 1,323 | 1,283 | 1,318 | 1,190,000 |
| 2025/07/29 | 1,300 | 1,336 | 1,299 | 1,327 | 1,289,800 |
| 2025/07/28 | 1,340 | 1,341 | 1,315 | 1,315 | 786,100 |
| 2025/07/25 | 1,327 | 1,333 | 1,320 | 1,333 | 461,500 |
| 2025/07/24 | 1,325 | 1,327 | 1,318 | 1,327 | 552,100 |
| 2025/07/23 | 1,321 | 1,322 | 1,308 | 1,320 | 461,100 |
| 2025/07/22 | 1,310 | 1,320 | 1,304 | 1,312 | 473,300 |
| 2025/07/18 | 1,307 | 1,308 | 1,293 | 1,303 | 372,900 |
| 2025/07/17 | 1,290 | 1,306 | 1,287 | 1,297 | 374,100 |
| 2025/07/16 | 1,296 | 1,300 | 1,282 | 1,282 | 380,900 |
| 2025/07/15 | 1,295 | 1,316 | 1,289 | 1,296 | 470,000 |
| 2025/07/14 | 1,307 | 1,311 | 1,293 | 1,297 | 404,200 |
| 2025/07/11 | 1,332 | 1,337 | 1,305 | 1,305 | 697,100 |
| 2025/07/10 | 1,338 | 1,349 | 1,331 | 1,333 | 370,500 |
| 2025/07/09 | 1,331 | 1,341 | 1,328 | 1,336 | 296,500 |
| 2025/07/08 | 1,320 | 1,332 | 1,317 | 1,318 | 317,600 |
| 2025/07/07 | 1,331 | 1,339 | 1,322 | 1,327 | 313,200 |
| 2025/07/04 | 1,336 | 1,336 | 1,321 | 1,322 | 240,300 |
| 2025/07/03 | 1,339 | 1,339 | 1,320 | 1,336 | 369,200 |
| 2025/07/02 | 1,335 | 1,342 | 1,327 | 1,340 | 286,700 |
| 2025/07/01 | 1,331 | 1,343 | 1,322 | 1,330 | 398,500 |
| 2025/06/30 | 1,329 | 1,345 | 1,326 | 1,330 | 490,300 |
| 2025/06/27 | 1,310 | 1,336 | 1,310 | 1,321 | 430,300 |
| 2025/06/26 | 1,283 | 1,300 | 1,276 | 1,300 | 384,500 |
| 2025/06/25 | 1,290 | 1,299 | 1,278 | 1,291 | 323,900 |
| 2025/06/24 | 1,285 | 1,300 | 1,284 | 1,297 | 435,200 |
| 2025/06/23 | 1,265 | 1,280 | 1,257 | 1,279 | 279,000 |
| 2025/06/20 | 1,280 | 1,294 | 1,265 | 1,265 | 498,300 |
| 2025/06/19 | 1,294 | 1,300 | 1,268 | 1,276 | 457,400 |
| 2025/06/18 | 1,273 | 1,281 | 1,265 | 1,276 | 605,100 |
| 2025/06/17 | 1,290 | 1,292 | 1,257 | 1,273 | 1,169,400 |
| 2025/06/16 | 1,278 | 1,320 | 1,251 | 1,280 | 2,976,400 |
| 2025/06/13 | 1,106 | 1,112 | 1,090 | 1,098 | 498,500 |
| 2025/06/12 | 1,112 | 1,121 | 1,104 | 1,111 | 273,800 |
| 2025/06/11 | 1,106 | 1,122 | 1,106 | 1,112 | 210,600 |
| 2025/06/10 | 1,099 | 1,124 | 1,099 | 1,103 | 291,600 |
| 2025/06/09 | 1,099 | 1,105 | 1,090 | 1,096 | 136,900 |
| 2025/06/06 | 1,090 | 1,096 | 1,088 | 1,090 | 96,600 |
| 2025/06/05 | 1,093 | 1,097 | 1,076 | 1,094 | 208,100 |
| 2025/06/04 | 1,097 | 1,107 | 1,093 | 1,097 | 204,900 |
| 2025/06/03 | 1,090 | 1,097 | 1,075 | 1,091 | 268,300 |
| 2025/06/02 | 1,085 | 1,094 | 1,082 | 1,094 | 240,300 |
| 2025/05/30 | 1,077 | 1,090 | 1,075 | 1,084 | 140,900 |
| 2025/05/29 | 1,076 | 1,088 | 1,073 | 1,082 | 164,100 |
| 2025/05/28 | 1,068 | 1,082 | 1,067 | 1,074 | 175,500 |
| 2025/05/27 | 1,061 | 1,068 | 1,058 | 1,063 | 125,000 |
| 2025/05/26 | 1,067 | 1,074 | 1,062 | 1,064 | 145,200 |
| 2025/05/23 | 1,057 | 1,066 | 1,055 | 1,060 | 146,200 |
| 2025/05/22 | 1,054 | 1,064 | 1,049 | 1,055 | 141,100 |
| 2025/05/21 | 1,068 | 1,073 | 1,054 | 1,055 | 146,300 |
| 2025/05/20 | 1,075 | 1,083 | 1,060 | 1,063 | 188,300 |
| 2025/05/19 | 1,056 | 1,070 | 1,054 | 1,068 | 218,400 |
| 2025/05/16 | 1,052 | 1,066 | 1,040 | 1,061 | 169,300 |
| 2025/05/15 | 1,048 | 1,055 | 1,042 | 1,043 | 258,900 |
| 2025/05/14 | 1,054 | 1,054 | 1,040 | 1,049 | 156,600 |
| 2025/05/13 | 1,053 | 1,055 | 1,040 | 1,048 | 231,200 |
| 2025/05/12 | 1,036 | 1,050 | 1,036 | 1,045 | 179,300 |
| 2025/05/09 | 1,027 | 1,040 | 1,027 | 1,036 | 155,800 |
| 2025/05/08 | 1,031 | 1,033 | 1,021 | 1,029 | 181,900 |
| 2025/05/07 | 1,036 | 1,043 | 1,031 | 1,031 | 203,800 |
| 2025/05/02 | 1,031 | 1,038 | 1,024 | 1,027 | 214,000 |
| 2025/05/01 | 1,032 | 1,035 | 1,026 | 1,026 | 137,900 |
| 2025/04/30 | 1,035 | 1,042 | 1,024 | 1,038 | 176,500 |
| 2025/04/28 | 1,043 | 1,052 | 1,038 | 1,041 | 170,600 |
| 2025/04/25 | 1,033 | 1,043 | 1,031 | 1,043 | 235,600 |
| 2025/04/24 | 1,056 | 1,056 | 1,038 | 1,040 | 199,800 |
| 2025/04/23 | 1,065 | 1,073 | 1,051 | 1,053 | 268,300 |
| 2025/04/22 | 1,038 | 1,057 | 1,038 | 1,055 | 249,300 |
| 2025/04/21 | 1,050 | 1,050 | 1,035 | 1,042 | 270,500 |
| 2025/04/18 | 1,022 | 1,045 | 1,018 | 1,038 | 252,100 |
| 2025/04/17 | 1,013 | 1,026 | 1,012 | 1,015 | 125,200 |
| 2025/04/16 | 1,040 | 1,042 | 1,018 | 1,022 | 172,100 |
| 2025/04/15 | 1,037 | 1,046 | 1,030 | 1,030 | 182,500 |
| 2025/04/14 | 1,040 | 1,048 | 1,030 | 1,037 | 354,000 |
| 2025/04/11 | 1,018 | 1,029 | 998 | 1,029 | 383,200 |
| 2025/04/10 | 1,040 | 1,041 | 1,013 | 1,027 | 460,100 |
| 2025/04/09 | 985 | 1,003 | 963 | 992 | 716,700 |
| 2025/04/08 | 1,004 | 1,025 | 1,002 | 1,015 | 818,800 |
| 2025/04/07 | 940 | 993 | 931 | 966 | 906,300 |
| 2025/04/04 | 1,050 | 1,063 | 999 | 1,021 | 824,800 |
| 2025/04/03 | 1,063 | 1,086 | 1,058 | 1,086 | 587,600 |
| 2025/04/02 | 1,112 | 1,115 | 1,091 | 1,100 | 535,000 |
| 2025/04/01 | 1,127 | 1,133 | 1,112 | 1,118 | 459,500 |
| 2025/03/31 | 1,134 | 1,142 | 1,118 | 1,125 | 501,200 |
| 2025/03/28 | 1,137 | 1,156 | 1,135 | 1,142 | 415,500 |
| 2025/03/27 | 1,152 | 1,158 | 1,131 | 1,137 | 397,800 |
| 2025/03/26 | 1,150 | 1,158 | 1,128 | 1,151 | 509,200 |
| 2025/03/25 | 1,130 | 1,154 | 1,115 | 1,140 | 699,500 |
| 2025/03/24 | 1,135 | 1,148 | 1,122 | 1,141 | 765,100 |
| 2025/03/21 | 1,115 | 1,146 | 1,108 | 1,139 | 1,091,500 |
| 2025/03/19 | 1,071 | 1,135 | 1,070 | 1,123 | 3,797,400 |
| 2025/03/18 | 1,050 | 1,050 | 1,043 | 1,050 | 2,473,600 |
| 2025/03/17 | 906 | 911 | 898 | 900 | 740,200 |
| 2025/03/14 | 889 | 895 | 885 | 893 | 432,000 |
| 2025/03/13 | 892 | 901 | 885 | 897 | 324,900 |
| 2025/03/12 | 883 | 898 | 882 | 891 | 386,200 |
| 2025/03/11 | 898 | 898 | 870 | 885 | 590,100 |
| 2025/03/10 | 913 | 919 | 906 | 918 | 307,000 |
| 2025/03/07 | 902 | 919 | 900 | 919 | 402,200 |
| 2025/03/06 | 910 | 913 | 901 | 908 | 222,300 |
| 2025/03/05 | 900 | 911 | 899 | 904 | 256,800 |
| 2025/03/04 | 891 | 898 | 881 | 898 | 271,900 |
| 2025/03/03 | 884 | 898 | 883 | 898 | 305,800 |
| 2025/02/28 | 872 | 882 | 868 | 875 | 326,200 |
| 2025/02/27 | 870 | 882 | 866 | 879 | 232,000 |
| 2025/02/26 | 874 | 874 | 859 | 866 | 245,000 |
| 2025/02/25 | 869 | 879 | 865 | 870 | 257,200 |
| 2025/02/21 | 878 | 881 | 871 | 873 | 197,800 |
| 2025/02/20 | 898 | 901 | 876 | 878 | 440,400 |
| 2025/02/19 | 901 | 905 | 899 | 902 | 180,400 |
| 2025/02/18 | 911 | 911 | 897 | 904 | 323,600 |
| 2025/02/17 | 909 | 918 | 903 | 905 | 338,800 |
| 2025/02/14 | 921 | 921 | 907 | 908 | 248,900 |
| 2025/02/13 | 921 | 922 | 916 | 920 | 302,500 |
| 2025/02/12 | 910 | 921 | 909 | 920 | 327,600 |
| 2025/02/10 | 908 | 929 | 905 | 914 | 567,600 |
| 2025/02/07 | 905 | 910 | 900 | 907 | 299,500 |
| 2025/02/06 | 900 | 905 | 894 | 904 | 431,600 |
| 2025/02/05 | 898 | 898 | 884 | 896 | 377,200 |
| 2025/02/04 | 912 | 916 | 884 | 887 | 537,900 |
| 2025/02/03 | 900 | 914 | 894 | 901 | 571,400 |
| 2025/01/31 | 905 | 911 | 900 | 904 | 469,300 |
| 2025/01/30 | 888 | 913 | 887 | 909 | 1,195,400 |
| 2025/01/29 | 920 | 923 | 908 | 914 | 1,860,700 |
| 2025/01/28 | 926 | 932 | 918 | 930 | 873,200 |
| 2025/01/27 | 917 | 927 | 914 | 919 | 981,900 |
| 2025/01/24 | 907 | 915 | 903 | 908 | 482,600 |
| 2025/01/23 | 909 | 916 | 898 | 898 | 960,900 |
| 2025/01/22 | 911 | 930 | 904 | 915 | 4,269,900 |
| 2025/01/21 | 889 | 898 | 883 | 896 | 777,400 |
| 2025/01/20 | 894 | 894 | 885 | 887 | 491,100 |
| 2025/01/17 | 892 | 900 | 881 | 887 | 879,200 |
| 2025/01/16 | 889 | 906 | 888 | 893 | 2,136,600 |
| 2025/01/15 | 890 | 898 | 881 | 882 | 2,170,300 |
| 2025/01/14 | 888 | 898 | 879 | 882 | 715,100 |
| 2025/01/10 | 901 | 907 | 895 | 897 | 770,900 |
| 2025/01/09 | 912 | 928 | 906 | 907 | 976,800 |
| 2025/01/08 | 932 | 939 | 920 | 920 | 2,350,600 |
| 2025/01/07 | 982 | 988 | 975 | 979 | 251,500 |
| 2025/01/06 | 1,002 | 1,004 | 978 | 981 | 365,500 |
| 2024/12/30 | 998 | 1,000 | 987 | 996 | 227,500 |
| 2024/12/27 | 983 | 993 | 973 | 993 | 350,200 |
| 2024/12/26 | 973 | 978 | 968 | 978 | 232,900 |
| 2024/12/25 | 979 | 979 | 961 | 971 | 195,800 |
| 2024/12/24 | 980 | 980 | 970 | 979 | 278,200 |
| 2024/12/23 | 974 | 979 | 962 | 970 | 445,100 |
| 2024/12/20 | 990 | 995 | 972 | 978 | 746,900 |
| 2024/12/19 | 989 | 1,026 | 981 | 1,020 | 680,600 |
| 2024/12/18 | 1,011 | 1,027 | 986 | 1,004 | 971,000 |
| 2024/12/17 | 961 | 1,019 | 960 | 1,008 | 1,586,400 |
| 2024/12/16 | 921 | 959 | 920 | 948 | 2,626,500 |
| 2024/12/13 | 831 | 838 | 822 | 831 | 408,300 |
| 2024/12/12 | 818 | 820 | 808 | 816 | 195,700 |
| 2024/12/11 | 810 | 818 | 809 | 817 | 125,100 |
| 2024/12/10 | 815 | 816 | 808 | 808 | 120,200 |
| 2024/12/09 | 823 | 824 | 812 | 815 | 156,900 |
| 2024/12/06 | 817 | 822 | 811 | 818 | 103,900 |
| 2024/12/05 | 813 | 816 | 806 | 815 | 92,600 |
| 2024/12/04 | 816 | 819 | 805 | 805 | 97,800 |
| 2024/12/03 | 808 | 822 | 808 | 819 | 154,300 |
| 2024/12/02 | 812 | 813 | 808 | 808 | 73,400 |
| 2024/11/29 | 809 | 813 | 807 | 808 | 58,400 |
| 2024/11/28 | 807 | 815 | 807 | 809 | 82,800 |
| 2024/11/27 | 814 | 814 | 804 | 813 | 106,400 |
| 2024/11/26 | 813 | 819 | 810 | 816 | 128,300 |
| 2024/11/25 | 823 | 824 | 814 | 815 | 69,500 |
| 2024/11/22 | 815 | 819 | 808 | 817 | 80,700 |
| 2024/11/21 | 812 | 815 | 807 | 813 | 108,500 |
| 2024/11/20 | 818 | 823 | 810 | 815 | 148,600 |
| 2024/11/19 | 808 | 819 | 807 | 819 | 175,800 |
| 2024/11/18 | 795 | 815 | 795 | 810 | 142,400 |
| 2024/11/15 | 798 | 806 | 792 | 803 | 156,900 |
| 2024/11/14 | 804 | 806 | 795 | 796 | 109,600 |
| 2024/11/13 | 797 | 810 | 796 | 807 | 124,300 |
| 2024/11/12 | 794 | 804 | 793 | 800 | 116,600 |
| 2024/11/11 | 793 | 798 | 789 | 796 | 92,200 |