元気寿司(9828)の株価時系列情報
元気寿司(9828)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,050 | 3,055 | 3,010 | 3,015 | 31,500 |
| 2024/04/23 | 3,025 | 3,060 | 2,975 | 3,035 | 64,100 |
| 2024/04/22 | 2,914 | 2,989 | 2,864 | 2,976 | 99,600 |
| 2024/04/19 | 2,976 | 2,976 | 2,835 | 2,891 | 111,600 |
| 2024/04/18 | 2,910 | 2,995 | 2,903 | 2,991 | 81,000 |
| 2024/04/17 | 3,010 | 3,015 | 2,930 | 2,932 | 96,800 |
| 2024/04/16 | 3,090 | 3,090 | 2,971 | 2,988 | 115,100 |
| 2024/04/15 | 3,085 | 3,155 | 3,085 | 3,110 | 46,100 |
| 2024/04/12 | 3,065 | 3,120 | 3,065 | 3,115 | 62,800 |
| 2024/04/11 | 3,045 | 3,075 | 3,025 | 3,065 | 53,900 |
| 2024/04/10 | 3,100 | 3,115 | 3,055 | 3,070 | 55,800 |
| 2024/04/09 | 3,075 | 3,140 | 3,075 | 3,120 | 42,200 |
| 2024/04/08 | 3,140 | 3,140 | 3,085 | 3,125 | 47,100 |
| 2024/04/05 | 3,000 | 3,115 | 2,977 | 3,080 | 97,700 |
| 2024/04/04 | 3,100 | 3,100 | 3,045 | 3,065 | 83,100 |
| 2024/04/03 | 3,050 | 3,150 | 3,050 | 3,085 | 97,700 |
| 2024/04/02 | 3,155 | 3,180 | 3,040 | 3,055 | 87,100 |
| 2024/04/01 | 3,215 | 3,230 | 3,105 | 3,135 | 99,200 |
| 2024/03/29 | 3,195 | 3,260 | 3,185 | 3,235 | 70,600 |
| 2024/03/28 | 3,245 | 3,285 | 3,165 | 3,170 | 139,000 |
| 2024/03/27 | 3,290 | 3,330 | 3,275 | 3,300 | 183,900 |
| 2024/03/26 | 3,220 | 3,270 | 3,185 | 3,260 | 75,500 |
| 2024/03/25 | 3,270 | 3,285 | 3,235 | 3,235 | 130,500 |
| 2024/03/22 | 3,325 | 3,365 | 3,275 | 3,295 | 130,100 |
| 2024/03/21 | 3,410 | 3,435 | 3,345 | 3,345 | 134,600 |
| 2024/03/19 | 3,285 | 3,380 | 3,285 | 3,340 | 102,600 |
| 2024/03/18 | 3,370 | 3,390 | 3,270 | 3,300 | 170,500 |
| 2024/03/15 | 3,375 | 3,500 | 3,335 | 3,335 | 382,100 |
| 2024/03/14 | 3,315 | 3,410 | 3,295 | 3,385 | 91,500 |
| 2024/03/13 | 3,330 | 3,345 | 3,275 | 3,290 | 96,900 |
| 2024/03/12 | 3,300 | 3,355 | 3,220 | 3,325 | 122,600 |
| 2024/03/11 | 3,505 | 3,530 | 3,335 | 3,370 | 144,000 |
| 2024/03/08 | 3,535 | 3,575 | 3,430 | 3,560 | 115,800 |
| 2024/03/07 | 3,545 | 3,625 | 3,505 | 3,580 | 105,100 |
| 2024/03/06 | 3,620 | 3,660 | 3,555 | 3,560 | 117,600 |
| 2024/03/05 | 3,610 | 3,630 | 3,525 | 3,600 | 76,700 |
| 2024/03/04 | 3,650 | 3,650 | 3,595 | 3,625 | 69,600 |
| 2024/03/01 | 3,715 | 3,730 | 3,565 | 3,645 | 107,000 |
| 2024/02/29 | 3,585 | 3,720 | 3,560 | 3,685 | 191,500 |
| 2024/02/28 | 3,450 | 3,530 | 3,420 | 3,525 | 100,600 |
| 2024/02/27 | 3,565 | 3,585 | 3,455 | 3,475 | 109,900 |
| 2024/02/26 | 3,580 | 3,640 | 3,555 | 3,580 | 104,300 |
| 2024/02/22 | 3,520 | 3,585 | 3,475 | 3,555 | 98,700 |
| 2024/02/21 | 3,520 | 3,545 | 3,440 | 3,510 | 89,000 |
| 2024/02/20 | 3,460 | 3,505 | 3,415 | 3,490 | 80,300 |
| 2024/02/19 | 3,420 | 3,570 | 3,420 | 3,455 | 125,700 |
| 2024/02/16 | 3,445 | 3,495 | 3,425 | 3,430 | 81,700 |
| 2024/02/15 | 3,435 | 3,435 | 3,355 | 3,415 | 103,100 |
| 2024/02/14 | 3,500 | 3,500 | 3,415 | 3,445 | 111,500 |
| 2024/02/13 | 3,610 | 3,635 | 3,470 | 3,525 | 101,200 |
| 2024/02/09 | 3,460 | 3,635 | 3,460 | 3,565 | 113,000 |
| 2024/02/08 | 3,565 | 3,575 | 3,450 | 3,450 | 137,000 |
| 2024/02/07 | 3,630 | 3,670 | 3,550 | 3,560 | 129,900 |
| 2024/02/06 | 3,700 | 3,735 | 3,650 | 3,650 | 97,300 |
| 2024/02/05 | 3,845 | 3,845 | 3,705 | 3,730 | 141,100 |
| 2024/02/02 | 3,805 | 3,890 | 3,750 | 3,855 | 175,500 |
| 2024/02/01 | 3,965 | 4,015 | 3,765 | 3,765 | 258,600 |
| 2024/01/31 | 3,810 | 4,110 | 3,785 | 4,015 | 682,500 |
| 2024/01/30 | 3,675 | 3,745 | 3,650 | 3,715 | 204,300 |
| 2024/01/29 | 3,600 | 3,730 | 3,565 | 3,615 | 131,900 |
| 2024/01/26 | 3,625 | 3,625 | 3,520 | 3,550 | 95,200 |
| 2024/01/25 | 3,585 | 3,650 | 3,560 | 3,625 | 85,400 |
| 2024/01/24 | 3,830 | 3,890 | 3,610 | 3,625 | 172,900 |
| 2024/01/23 | 3,815 | 3,890 | 3,790 | 3,790 | 95,100 |
| 2024/01/22 | 3,760 | 3,825 | 3,745 | 3,810 | 85,000 |
| 2024/01/19 | 3,885 | 3,900 | 3,775 | 3,775 | 101,400 |
| 2024/01/18 | 3,875 | 3,925 | 3,835 | 3,865 | 127,000 |
| 2024/01/17 | 3,625 | 3,945 | 3,625 | 3,905 | 261,400 |
| 2024/01/16 | 3,660 | 3,660 | 3,590 | 3,595 | 87,500 |
| 2024/01/15 | 3,470 | 3,690 | 3,465 | 3,645 | 141,100 |
| 2024/01/12 | 3,510 | 3,590 | 3,470 | 3,485 | 95,200 |
| 2024/01/11 | 3,550 | 3,550 | 3,445 | 3,505 | 113,900 |
| 2024/01/10 | 3,540 | 3,560 | 3,490 | 3,500 | 117,000 |
| 2024/01/09 | 3,530 | 3,655 | 3,505 | 3,540 | 228,300 |
| 2024/01/05 | 3,220 | 3,400 | 3,200 | 3,390 | 146,900 |
| 2024/01/04 | 3,125 | 3,190 | 3,070 | 3,165 | 94,300 |
| 2023/12/29 | 3,085 | 3,105 | 3,055 | 3,095 | 61,000 |
| 2023/12/28 | 3,060 | 3,105 | 3,025 | 3,100 | 72,600 |
| 2023/12/27 | 3,130 | 3,130 | 3,055 | 3,060 | 92,400 |
| 2023/12/26 | 3,140 | 3,180 | 3,080 | 3,155 | 51,400 |
| 2023/12/25 | 3,215 | 3,225 | 3,115 | 3,140 | 41,000 |
| 2023/12/22 | 3,160 | 3,240 | 3,160 | 3,230 | 70,900 |
| 2023/12/21 | 3,105 | 3,180 | 3,100 | 3,160 | 46,500 |
| 2023/12/20 | 3,170 | 3,245 | 3,145 | 3,150 | 44,600 |
| 2023/12/19 | 3,105 | 3,165 | 3,075 | 3,165 | 47,100 |
| 2023/12/18 | 3,165 | 3,180 | 3,085 | 3,115 | 57,300 |
| 2023/12/15 | 3,240 | 3,260 | 3,185 | 3,185 | 61,900 |
| 2023/12/14 | 3,330 | 3,335 | 3,205 | 3,245 | 62,000 |
| 2023/12/13 | 3,335 | 3,440 | 3,290 | 3,295 | 91,300 |
| 2023/12/12 | 3,370 | 3,375 | 3,310 | 3,315 | 73,100 |
| 2023/12/11 | 3,310 | 3,380 | 3,285 | 3,350 | 64,100 |
| 2023/12/08 | 3,275 | 3,335 | 3,245 | 3,300 | 59,000 |
| 2023/12/07 | 3,345 | 3,370 | 3,255 | 3,330 | 78,700 |
| 2023/12/06 | 3,215 | 3,405 | 3,215 | 3,385 | 94,700 |
| 2023/12/05 | 3,220 | 3,250 | 3,185 | 3,205 | 74,900 |
| 2023/12/04 | 3,145 | 3,250 | 3,140 | 3,225 | 66,800 |
| 2023/12/01 | 3,190 | 3,220 | 3,110 | 3,145 | 87,100 |
| 2023/11/30 | 3,225 | 3,250 | 3,135 | 3,190 | 91,700 |
| 2023/11/29 | 3,315 | 3,365 | 3,245 | 3,250 | 53,000 |
| 2023/11/28 | 3,270 | 3,350 | 3,260 | 3,300 | 70,200 |
| 2023/11/27 | 3,240 | 3,285 | 3,220 | 3,255 | 105,900 |
| 2023/11/24 | 3,270 | 3,270 | 3,165 | 3,205 | 88,700 |
| 2023/11/22 | 3,270 | 3,300 | 3,190 | 3,245 | 95,300 |
| 2023/11/21 | 3,300 | 3,310 | 3,240 | 3,270 | 88,300 |
| 2023/11/20 | 3,315 | 3,375 | 3,280 | 3,305 | 58,300 |
| 2023/11/17 | 3,420 | 3,445 | 3,280 | 3,335 | 159,400 |
| 2023/11/16 | 3,540 | 3,540 | 3,390 | 3,430 | 117,000 |
| 2023/11/15 | 3,465 | 3,640 | 3,465 | 3,575 | 118,500 |
| 2023/11/14 | 3,455 | 3,505 | 3,400 | 3,450 | 55,900 |
| 2023/11/13 | 3,410 | 3,525 | 3,405 | 3,455 | 83,100 |
| 2023/11/10 | 3,385 | 3,455 | 3,325 | 3,450 | 82,400 |
| 2023/11/09 | 3,475 | 3,510 | 3,330 | 3,390 | 133,300 |
| 2023/11/08 | 3,555 | 3,600 | 3,440 | 3,545 | 133,800 |
| 2023/11/07 | 3,495 | 3,575 | 3,435 | 3,570 | 154,900 |
| 2023/11/06 | 3,370 | 3,555 | 3,295 | 3,530 | 254,500 |
| 2023/11/02 | 3,290 | 3,500 | 3,290 | 3,410 | 619,300 |
| 2023/11/01 | 3,080 | 3,120 | 3,050 | 3,120 | 454,500 |
| 2023/10/31 | 2,465 | 2,622 | 2,414 | 2,617 | 126,100 |
| 2023/10/30 | 2,550 | 2,569 | 2,452 | 2,466 | 96,900 |
| 2023/10/30 | 1 -> 2.00 分割 | ||||
| 2023/10/27 | 5,070 | 5,170 | 5,040 | 5,170 | 24,700 |
| 2023/10/26 | 5,130 | 5,130 | 4,995 | 5,070 | 21,400 |
| 2023/10/25 | 5,080 | 5,170 | 5,040 | 5,100 | 23,800 |
| 2023/10/24 | 4,995 | 5,070 | 4,945 | 5,060 | 40,500 |
| 2023/10/23 | 5,110 | 5,110 | 4,920 | 4,940 | 38,100 |
| 2023/10/20 | 5,050 | 5,130 | 5,050 | 5,120 | 20,400 |
| 2023/10/19 | 5,080 | 5,200 | 5,040 | 5,100 | 24,900 |
| 2023/10/18 | 5,030 | 5,140 | 4,975 | 5,140 | 32,100 |
| 2023/10/17 | 5,100 | 5,170 | 5,010 | 5,020 | 24,400 |
| 2023/10/16 | 5,180 | 5,200 | 4,965 | 5,070 | 44,600 |
| 2023/10/13 | 5,030 | 5,200 | 5,010 | 5,180 | 42,800 |
| 2023/10/12 | 4,925 | 5,080 | 4,855 | 5,080 | 39,500 |
| 2023/10/11 | 5,080 | 5,130 | 4,935 | 4,935 | 30,500 |
| 2023/10/10 | 4,870 | 5,060 | 4,830 | 5,030 | 49,400 |
| 2023/10/06 | 5,010 | 5,060 | 4,830 | 4,845 | 60,100 |
| 2023/10/05 | 5,040 | 5,140 | 5,030 | 5,030 | 35,000 |
| 2023/10/04 | 5,120 | 5,260 | 5,020 | 5,060 | 55,200 |
| 2023/10/03 | 5,130 | 5,260 | 5,110 | 5,260 | 35,200 |
| 2023/10/02 | 5,350 | 5,350 | 5,120 | 5,130 | 61,100 |
| 2023/09/29 | 5,470 | 5,640 | 5,390 | 5,420 | 72,400 |
| 2023/09/28 | 5,370 | 5,510 | 5,350 | 5,410 | 62,300 |
| 2023/09/27 | 5,560 | 5,620 | 5,400 | 5,470 | 145,500 |
| 2023/09/26 | 5,530 | 5,650 | 5,460 | 5,580 | 53,200 |
| 2023/09/25 | 5,270 | 5,580 | 5,240 | 5,580 | 86,300 |
| 2023/09/22 | 5,230 | 5,320 | 5,220 | 5,250 | 37,000 |
| 2023/09/21 | 5,280 | 5,400 | 5,260 | 5,310 | 64,400 |
| 2023/09/20 | 5,150 | 5,240 | 5,100 | 5,190 | 35,500 |
| 2023/09/19 | 5,000 | 5,150 | 4,965 | 5,150 | 32,000 |
| 2023/09/15 | 5,050 | 5,060 | 4,960 | 5,010 | 30,800 |
| 2023/09/14 | 5,090 | 5,140 | 5,000 | 5,040 | 34,100 |
| 2023/09/13 | 5,130 | 5,180 | 5,060 | 5,080 | 42,300 |
| 2023/09/12 | 5,230 | 5,280 | 5,140 | 5,180 | 32,200 |
| 2023/09/11 | 5,280 | 5,350 | 5,160 | 5,190 | 75,600 |
| 2023/09/08 | 5,290 | 5,370 | 5,240 | 5,240 | 69,600 |
| 2023/09/07 | 5,200 | 5,350 | 5,200 | 5,310 | 71,800 |
| 2023/09/06 | 5,140 | 5,180 | 5,050 | 5,160 | 41,500 |
| 2023/09/05 | 4,995 | 5,200 | 4,995 | 5,160 | 101,900 |
| 2023/09/04 | 4,945 | 4,975 | 4,860 | 4,975 | 54,900 |
| 2023/09/01 | 4,860 | 4,940 | 4,835 | 4,900 | 74,000 |
| 2023/08/31 | 4,715 | 4,865 | 4,715 | 4,855 | 120,300 |
| 2023/08/30 | 4,520 | 4,680 | 4,505 | 4,645 | 81,400 |
| 2023/08/29 | 4,350 | 4,595 | 4,350 | 4,565 | 99,300 |
| 2023/08/28 | 4,520 | 4,610 | 4,340 | 4,360 | 144,400 |
| 2023/08/25 | 4,720 | 4,720 | 4,550 | 4,655 | 117,900 |
| 2023/08/24 | 4,755 | 4,890 | 4,755 | 4,860 | 37,800 |
| 2023/08/23 | 4,680 | 4,750 | 4,635 | 4,750 | 21,000 |
| 2023/08/22 | 4,840 | 4,900 | 4,680 | 4,700 | 31,400 |
| 2023/08/21 | 4,765 | 4,905 | 4,760 | 4,850 | 33,000 |
| 2023/08/18 | 4,990 | 4,990 | 4,755 | 4,790 | 55,900 |
| 2023/08/17 | 4,960 | 5,020 | 4,875 | 4,995 | 49,500 |
| 2023/08/16 | 4,935 | 5,020 | 4,905 | 5,000 | 28,600 |
| 2023/08/15 | 4,945 | 4,990 | 4,885 | 4,955 | 36,100 |
| 2023/08/14 | 4,880 | 5,060 | 4,830 | 4,910 | 48,700 |
| 2023/08/10 | 4,850 | 4,890 | 4,740 | 4,865 | 36,000 |
| 2023/08/09 | 4,820 | 4,910 | 4,815 | 4,840 | 33,400 |
| 2023/08/08 | 4,765 | 4,890 | 4,750 | 4,850 | 38,500 |
| 2023/08/07 | 4,675 | 4,795 | 4,580 | 4,765 | 37,700 |
| 2023/08/04 | 4,625 | 4,755 | 4,605 | 4,695 | 43,500 |
| 2023/08/03 | 4,600 | 4,735 | 4,560 | 4,690 | 75,100 |
| 2023/08/02 | 4,815 | 4,880 | 4,660 | 4,690 | 119,300 |
| 2023/08/01 | 4,520 | 4,920 | 4,520 | 4,850 | 284,300 |
| 2023/07/31 | 4,520 | 4,590 | 4,435 | 4,590 | 151,900 |
| 2023/07/28 | 3,820 | 3,905 | 3,820 | 3,890 | 52,000 |
| 2023/07/27 | 3,815 | 3,860 | 3,780 | 3,825 | 23,800 |
| 2023/07/26 | 3,835 | 3,890 | 3,815 | 3,840 | 24,400 |
| 2023/07/25 | 3,800 | 3,890 | 3,800 | 3,890 | 26,100 |
| 2023/07/24 | 3,810 | 3,865 | 3,755 | 3,800 | 27,300 |
| 2023/07/21 | 3,790 | 3,820 | 3,730 | 3,805 | 35,100 |
| 2023/07/20 | 3,670 | 3,815 | 3,670 | 3,790 | 42,600 |
| 2023/07/19 | 3,680 | 3,695 | 3,635 | 3,650 | 21,500 |
| 2023/07/18 | 3,580 | 3,685 | 3,570 | 3,655 | 36,700 |
| 2023/07/14 | 3,495 | 3,560 | 3,455 | 3,545 | 27,300 |
| 2023/07/13 | 3,400 | 3,470 | 3,380 | 3,470 | 25,300 |
| 2023/07/12 | 3,395 | 3,420 | 3,375 | 3,375 | 7,600 |
| 2023/07/11 | 3,360 | 3,420 | 3,360 | 3,395 | 16,000 |
| 2023/07/10 | 3,285 | 3,390 | 3,280 | 3,360 | 22,000 |
| 2023/07/07 | 3,325 | 3,330 | 3,285 | 3,285 | 19,200 |
| 2023/07/06 | 3,360 | 3,365 | 3,315 | 3,325 | 10,300 |
| 2023/07/05 | 3,405 | 3,405 | 3,335 | 3,355 | 21,600 |
| 2023/07/04 | 3,400 | 3,410 | 3,390 | 3,405 | 9,400 |
| 2023/07/03 | 3,400 | 3,430 | 3,380 | 3,410 | 20,300 |