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 |
---|---|---|---|---|---|
2017/12/29 | 3,805 | 3,805 | 3,755 | 3,785 | 17,600 |
2017/12/28 | 3,895 | 3,895 | 3,780 | 3,805 | 35,200 |
2017/12/27 | 3,885 | 3,960 | 3,855 | 3,880 | 65,100 |
2017/12/26 | 3,750 | 3,880 | 3,750 | 3,845 | 92,800 |
2017/12/25 | 3,765 | 3,810 | 3,745 | 3,765 | 23,800 |
2017/12/22 | 3,850 | 3,850 | 3,755 | 3,795 | 28,200 |
2017/12/21 | 3,850 | 3,885 | 3,820 | 3,840 | 23,700 |
2017/12/20 | 3,780 | 3,925 | 3,780 | 3,815 | 46,000 |
2017/12/19 | 3,905 | 3,905 | 3,755 | 3,785 | 61,800 |
2017/12/18 | 4,020 | 4,045 | 3,885 | 3,890 | 65,800 |
2017/12/15 | 4,080 | 4,100 | 4,000 | 4,035 | 27,300 |
2017/12/14 | 4,080 | 4,185 | 4,055 | 4,090 | 45,400 |
2017/12/13 | 3,975 | 4,125 | 3,975 | 4,100 | 52,700 |
2017/12/12 | 4,065 | 4,065 | 3,940 | 3,960 | 65,600 |
2017/12/11 | 4,080 | 4,140 | 4,060 | 4,065 | 38,700 |
2017/12/08 | 4,150 | 4,200 | 4,085 | 4,095 | 45,900 |
2017/12/07 | 4,175 | 4,240 | 4,140 | 4,195 | 22,300 |
2017/12/06 | 4,145 | 4,250 | 4,095 | 4,135 | 37,800 |
2017/12/05 | 4,100 | 4,250 | 4,080 | 4,195 | 53,500 |
2017/12/04 | 4,360 | 4,395 | 4,110 | 4,130 | 62,200 |
2017/12/01 | 4,480 | 4,500 | 4,315 | 4,315 | 56,300 |
2017/11/30 | 4,140 | 4,500 | 4,140 | 4,470 | 89,000 |
2017/11/29 | 4,210 | 4,270 | 4,165 | 4,170 | 33,400 |
2017/11/28 | 4,315 | 4,335 | 4,200 | 4,210 | 42,600 |
2017/11/27 | 4,295 | 4,435 | 4,125 | 4,370 | 110,100 |
2017/11/24 | 4,130 | 4,325 | 4,100 | 4,290 | 126,300 |
2017/11/22 | 3,700 | 4,080 | 3,660 | 4,020 | 123,900 |
2017/11/21 | 3,670 | 3,780 | 3,670 | 3,710 | 32,800 |
2017/11/20 | 3,570 | 3,695 | 3,570 | 3,670 | 24,700 |
2017/11/17 | 3,520 | 3,655 | 3,520 | 3,635 | 28,500 |
2017/11/16 | 3,365 | 3,555 | 3,365 | 3,510 | 51,300 |
2017/11/15 | 3,510 | 3,515 | 3,355 | 3,390 | 66,000 |
2017/11/14 | 3,615 | 3,720 | 3,550 | 3,570 | 29,600 |
2017/11/13 | 3,745 | 3,795 | 3,570 | 3,605 | 40,900 |
2017/11/10 | 3,610 | 3,795 | 3,610 | 3,725 | 49,300 |
2017/11/09 | 3,700 | 3,705 | 3,615 | 3,700 | 51,200 |
2017/11/08 | 3,485 | 3,730 | 3,450 | 3,700 | 77,100 |
2017/11/07 | 3,490 | 3,510 | 3,430 | 3,500 | 29,000 |
2017/11/06 | 3,380 | 3,570 | 3,365 | 3,540 | 80,200 |
2017/11/02 | 3,200 | 3,385 | 3,175 | 3,380 | 61,600 |
2017/11/01 | 3,150 | 3,215 | 3,150 | 3,215 | 56,000 |
2017/10/31 | 3,195 | 3,200 | 3,065 | 3,125 | 50,900 |
2017/10/30 | 3,025 | 3,230 | 2,994 | 3,185 | 172,000 |
2017/10/27 | 2,724 | 2,774 | 2,670 | 2,774 | 30,400 |
2017/10/26 | 2,704 | 2,715 | 2,658 | 2,682 | 23,000 |
2017/10/25 | 2,725 | 2,726 | 2,705 | 2,710 | 13,400 |
2017/10/24 | 2,750 | 2,750 | 2,726 | 2,743 | 5,700 |
2017/10/23 | 2,726 | 2,748 | 2,726 | 2,748 | 11,100 |
2017/10/20 | 2,711 | 2,723 | 2,706 | 2,716 | 7,400 |
2017/10/19 | 2,713 | 2,745 | 2,706 | 2,730 | 5,700 |
2017/10/18 | 2,723 | 2,738 | 2,704 | 2,711 | 17,700 |
2017/10/17 | 2,778 | 2,779 | 2,729 | 2,737 | 12,300 |
2017/10/16 | 2,727 | 2,782 | 2,724 | 2,770 | 23,200 |
2017/10/13 | 2,707 | 2,733 | 2,707 | 2,727 | 10,700 |
2017/10/12 | 2,719 | 2,743 | 2,711 | 2,727 | 17,600 |
2017/10/11 | 2,728 | 2,728 | 2,698 | 2,709 | 9,100 |
2017/10/10 | 2,683 | 2,718 | 2,683 | 2,703 | 15,200 |
2017/10/06 | 2,678 | 2,722 | 2,671 | 2,683 | 19,200 |
2017/10/05 | 2,741 | 2,741 | 2,677 | 2,693 | 47,300 |
2017/10/04 | 2,895 | 2,900 | 2,710 | 2,747 | 64,500 |
2017/10/03 | 2,799 | 2,945 | 2,773 | 2,875 | 86,500 |
2017/10/02 | 2,700 | 2,774 | 2,700 | 2,760 | 73,000 |
2017/09/29 | 2,735 | 2,788 | 2,611 | 2,665 | 172,900 |
2017/09/28 | 2,523 | 2,595 | 2,523 | 2,562 | 20,600 |
2017/09/27 | 2,534 | 2,544 | 2,511 | 2,523 | 39,400 |
2017/09/26 | 2,529 | 2,567 | 2,527 | 2,553 | 87,000 |
2017/09/25 | 2,514 | 2,560 | 2,514 | 2,540 | 20,200 |
2017/09/22 | 2,552 | 2,558 | 2,510 | 2,510 | 26,100 |
2017/09/21 | 2,557 | 2,567 | 2,502 | 2,563 | 12,800 |
2017/09/20 | 2,548 | 2,568 | 2,536 | 2,557 | 15,800 |
2017/09/19 | 2,523 | 2,548 | 2,499 | 2,533 | 15,900 |
2017/09/15 | 2,542 | 2,544 | 2,488 | 2,495 | 20,300 |
2017/09/14 | 2,498 | 2,546 | 2,498 | 2,542 | 10,500 |
2017/09/13 | 2,472 | 2,501 | 2,470 | 2,484 | 11,400 |
2017/09/12 | 2,502 | 2,502 | 2,462 | 2,469 | 9,600 |
2017/09/11 | 2,450 | 2,499 | 2,443 | 2,484 | 7,500 |
2017/09/08 | 2,467 | 2,467 | 2,430 | 2,449 | 14,600 |
2017/09/07 | 2,416 | 2,476 | 2,416 | 2,435 | 7,200 |
2017/09/06 | 2,410 | 2,433 | 2,400 | 2,420 | 53,300 |
2017/09/05 | 2,536 | 2,536 | 2,436 | 2,450 | 26,200 |
2017/09/04 | 2,565 | 2,565 | 2,522 | 2,530 | 12,100 |
2017/09/01 | 2,568 | 2,585 | 2,560 | 2,565 | 8,800 |
2017/08/31 | 2,554 | 2,558 | 2,542 | 2,554 | 5,300 |
2017/08/30 | 2,530 | 2,566 | 2,529 | 2,554 | 11,600 |
2017/08/29 | 2,461 | 2,545 | 2,461 | 2,539 | 23,200 |
2017/08/28 | 2,479 | 2,490 | 2,459 | 2,484 | 6,300 |
2017/08/25 | 2,483 | 2,491 | 2,476 | 2,479 | 4,400 |
2017/08/24 | 2,491 | 2,491 | 2,475 | 2,483 | 3,200 |
2017/08/23 | 2,476 | 2,485 | 2,475 | 2,483 | 2,900 |
2017/08/22 | 2,486 | 2,498 | 2,475 | 2,476 | 4,500 |
2017/08/21 | 2,478 | 2,492 | 2,465 | 2,492 | 3,600 |
2017/08/18 | 2,470 | 2,490 | 2,470 | 2,478 | 2,000 |
2017/08/17 | 2,491 | 2,500 | 2,471 | 2,485 | 6,300 |
2017/08/16 | 2,480 | 2,496 | 2,471 | 2,490 | 7,600 |
2017/08/15 | 2,441 | 2,469 | 2,436 | 2,461 | 4,200 |
2017/08/14 | 2,483 | 2,484 | 2,425 | 2,440 | 9,700 |
2017/08/10 | 2,495 | 2,495 | 2,470 | 2,483 | 6,700 |
2017/08/09 | 2,499 | 2,500 | 2,470 | 2,499 | 8,400 |
2017/08/08 | 2,480 | 2,499 | 2,468 | 2,499 | 6,600 |
2017/08/07 | 2,464 | 2,489 | 2,458 | 2,479 | 11,800 |
2017/08/04 | 2,439 | 2,452 | 2,435 | 2,452 | 5,000 |
2017/08/03 | 2,425 | 2,454 | 2,422 | 2,438 | 11,200 |
2017/08/02 | 2,468 | 2,468 | 2,438 | 2,457 | 8,200 |
2017/08/01 | 2,391 | 2,471 | 2,391 | 2,460 | 17,000 |
2017/07/31 | 2,370 | 2,418 | 2,356 | 2,418 | 24,200 |
2017/07/28 | 2,357 | 2,365 | 2,348 | 2,365 | 4,600 |
2017/07/27 | 2,359 | 2,370 | 2,331 | 2,358 | 6,600 |
2017/07/26 | 2,313 | 2,355 | 2,313 | 2,354 | 7,000 |
2017/07/25 | 2,360 | 2,362 | 2,299 | 2,315 | 8,300 |
2017/07/24 | 2,335 | 2,371 | 2,334 | 2,359 | 13,400 |
2017/07/21 | 2,332 | 2,336 | 2,319 | 2,335 | 5,000 |
2017/07/20 | 2,306 | 2,333 | 2,306 | 2,332 | 11,200 |
2017/07/19 | 2,298 | 2,310 | 2,296 | 2,305 | 11,000 |
2017/07/18 | 2,296 | 2,299 | 2,285 | 2,295 | 9,000 |
2017/07/14 | 2,250 | 2,299 | 2,249 | 2,294 | 20,400 |
2017/07/13 | 2,232 | 2,245 | 2,230 | 2,240 | 4,100 |
2017/07/12 | 2,231 | 2,237 | 2,231 | 2,235 | 2,100 |
2017/07/11 | 2,231 | 2,236 | 2,231 | 2,232 | 1,300 |
2017/07/10 | 2,235 | 2,243 | 2,230 | 2,230 | 4,100 |
2017/07/07 | 2,251 | 2,253 | 2,230 | 2,230 | 9,600 |
2017/07/06 | 2,253 | 2,269 | 2,253 | 2,262 | 4,300 |
2017/07/05 | 2,268 | 2,268 | 2,252 | 2,252 | 2,900 |
2017/07/04 | 2,257 | 2,268 | 2,256 | 2,257 | 3,800 |
2017/07/03 | 2,269 | 2,270 | 2,256 | 2,256 | 3,100 |
2017/06/30 | 2,266 | 2,266 | 2,250 | 2,257 | 5,300 |
2017/06/29 | 2,278 | 2,278 | 2,250 | 2,266 | 3,700 |
2017/06/28 | 2,260 | 2,270 | 2,259 | 2,259 | 3,700 |
2017/06/27 | 2,280 | 2,280 | 2,260 | 2,262 | 5,600 |
2017/06/26 | 2,263 | 2,280 | 2,261 | 2,264 | 5,200 |
2017/06/23 | 2,258 | 2,270 | 2,252 | 2,263 | 3,300 |
2017/06/22 | 2,266 | 2,270 | 2,253 | 2,257 | 2,900 |
2017/06/21 | 2,250 | 2,265 | 2,250 | 2,254 | 2,900 |
2017/06/20 | 2,251 | 2,267 | 2,251 | 2,265 | 5,100 |
2017/06/19 | 2,253 | 2,260 | 2,243 | 2,257 | 2,700 |
2017/06/16 | 2,251 | 2,253 | 2,237 | 2,253 | 1,400 |
2017/06/15 | 2,224 | 2,244 | 2,224 | 2,233 | 2,300 |
2017/06/14 | 2,231 | 2,242 | 2,225 | 2,225 | 3,300 |
2017/06/13 | 2,230 | 2,253 | 2,229 | 2,229 | 2,600 |
2017/06/12 | 2,227 | 2,241 | 2,224 | 2,230 | 2,000 |
2017/06/09 | 2,246 | 2,249 | 2,227 | 2,227 | 5,200 |
2017/06/08 | 2,240 | 2,264 | 2,240 | 2,257 | 4,800 |
2017/06/07 | 2,225 | 2,244 | 2,225 | 2,240 | 3,000 |
2017/06/06 | 2,246 | 2,246 | 2,223 | 2,223 | 3,400 |
2017/06/05 | 2,254 | 2,256 | 2,246 | 2,246 | 5,600 |
2017/06/02 | 2,229 | 2,254 | 2,222 | 2,254 | 6,500 |
2017/06/01 | 2,217 | 2,244 | 2,217 | 2,229 | 3,000 |
2017/05/31 | 2,227 | 2,243 | 2,216 | 2,216 | 4,600 |
2017/05/30 | 2,245 | 2,246 | 2,220 | 2,227 | 5,200 |
2017/05/29 | 2,238 | 2,260 | 2,238 | 2,255 | 2,400 |
2017/05/26 | 2,235 | 2,249 | 2,235 | 2,238 | 2,800 |
2017/05/25 | 2,228 | 2,260 | 2,228 | 2,251 | 3,200 |
2017/05/24 | 2,256 | 2,256 | 2,253 | 2,256 | 1,100 |
2017/05/23 | 2,251 | 2,261 | 2,251 | 2,256 | 3,500 |
2017/05/22 | 2,232 | 2,269 | 2,232 | 2,264 | 5,600 |
2017/05/19 | 2,223 | 2,234 | 2,222 | 2,232 | 3,800 |
2017/05/18 | 2,224 | 2,250 | 2,220 | 2,250 | 4,300 |
2017/05/17 | 2,266 | 2,266 | 2,240 | 2,247 | 1,900 |
2017/05/16 | 2,268 | 2,269 | 2,259 | 2,266 | 3,700 |
2017/05/15 | 2,270 | 2,270 | 2,251 | 2,261 | 3,500 |
2017/05/12 | 2,251 | 2,265 | 2,248 | 2,263 | 7,400 |
2017/05/11 | 2,270 | 2,270 | 2,230 | 2,269 | 12,700 |
2017/05/10 | 2,252 | 2,252 | 2,209 | 2,227 | 6,100 |
2017/05/09 | 2,220 | 2,230 | 2,207 | 2,230 | 5,200 |
2017/05/08 | 2,210 | 2,225 | 2,208 | 2,218 | 11,200 |
2017/05/02 | 2,190 | 2,195 | 2,142 | 2,190 | 7,300 |
2017/05/01 | 2,170 | 2,191 | 2,165 | 2,188 | 3,600 |
2017/04/28 | 2,197 | 2,197 | 2,171 | 2,171 | 6,000 |
2017/04/27 | 2,199 | 2,208 | 2,198 | 2,202 | 5,800 |
2017/04/26 | 2,213 | 2,213 | 2,200 | 2,205 | 4,500 |
2017/04/25 | 2,202 | 2,221 | 2,199 | 2,216 | 3,300 |
2017/04/24 | 2,185 | 2,206 | 2,185 | 2,202 | 3,500 |
2017/04/21 | 2,186 | 2,190 | 2,170 | 2,184 | 2,300 |
2017/04/20 | 2,170 | 2,197 | 2,166 | 2,186 | 2,600 |
2017/04/19 | 2,160 | 2,191 | 2,160 | 2,188 | 4,500 |
2017/04/18 | 2,131 | 2,165 | 2,131 | 2,154 | 3,500 |
2017/04/17 | 2,109 | 2,141 | 2,109 | 2,140 | 3,900 |
2017/04/14 | 2,120 | 2,120 | 2,101 | 2,108 | 5,700 |
2017/04/13 | 2,139 | 2,140 | 2,111 | 2,121 | 9,300 |
2017/04/12 | 2,160 | 2,164 | 2,130 | 2,139 | 3,200 |
2017/04/11 | 2,132 | 2,198 | 2,132 | 2,161 | 8,600 |
2017/04/10 | 2,131 | 2,154 | 2,121 | 2,121 | 5,500 |
2017/04/07 | 2,100 | 2,142 | 2,100 | 2,139 | 7,300 |
2017/04/06 | 2,124 | 2,125 | 2,098 | 2,100 | 6,600 |
2017/04/05 | 2,126 | 2,154 | 2,120 | 2,124 | 7,800 |
2017/04/04 | 2,184 | 2,189 | 2,110 | 2,135 | 10,300 |
2017/04/03 | 2,200 | 2,200 | 2,183 | 2,183 | 5,400 |
2017/03/31 | 2,215 | 2,240 | 2,187 | 2,208 | 13,800 |
2017/03/30 | 2,227 | 2,233 | 2,205 | 2,213 | 6,600 |
2017/03/29 | 2,253 | 2,275 | 2,202 | 2,227 | 48,700 |
2017/03/28 | 2,300 | 2,303 | 2,282 | 2,301 | 34,700 |
2017/03/27 | 2,252 | 2,280 | 2,252 | 2,265 | 15,500 |
2017/03/24 | 2,251 | 2,278 | 2,251 | 2,265 | 9,800 |
2017/03/23 | 2,260 | 2,268 | 2,251 | 2,257 | 22,500 |
2017/03/22 | 2,275 | 2,275 | 2,260 | 2,265 | 32,700 |
2017/03/21 | 2,272 | 2,286 | 2,271 | 2,277 | 10,200 |
2017/03/17 | 2,252 | 2,283 | 2,252 | 2,272 | 18,800 |
2017/03/16 | 2,254 | 2,285 | 2,251 | 2,283 | 8,200 |
2017/03/15 | 2,254 | 2,267 | 2,250 | 2,254 | 8,400 |
2017/03/14 | 2,270 | 2,272 | 2,260 | 2,268 | 5,500 |
2017/03/13 | 2,260 | 2,278 | 2,258 | 2,269 | 4,400 |
2017/03/10 | 2,240 | 2,265 | 2,231 | 2,260 | 21,300 |
2017/03/09 | 2,265 | 2,270 | 2,255 | 2,259 | 6,700 |
2017/03/08 | 2,272 | 2,278 | 2,261 | 2,268 | 4,500 |
2017/03/07 | 2,275 | 2,281 | 2,270 | 2,272 | 6,100 |
2017/03/06 | 2,265 | 2,279 | 2,265 | 2,275 | 5,100 |
2017/03/03 | 2,272 | 2,280 | 2,264 | 2,278 | 8,300 |
2017/03/02 | 2,265 | 2,280 | 2,258 | 2,275 | 7,900 |
2017/03/01 | 2,275 | 2,275 | 2,255 | 2,259 | 4,100 |
2017/02/28 | 2,257 | 2,273 | 2,257 | 2,261 | 8,800 |
2017/02/27 | 2,250 | 2,261 | 2,250 | 2,258 | 5,800 |
2017/02/24 | 2,252 | 2,280 | 2,252 | 2,258 | 7,100 |
2017/02/23 | 2,253 | 2,283 | 2,245 | 2,252 | 4,500 |
2017/02/22 | 2,256 | 2,266 | 2,246 | 2,253 | 7,900 |
2017/02/21 | 2,267 | 2,276 | 2,255 | 2,258 | 6,200 |
2017/02/20 | 2,252 | 2,277 | 2,252 | 2,269 | 2,700 |
2017/02/17 | 2,281 | 2,281 | 2,242 | 2,248 | 7,800 |
2017/02/16 | 2,272 | 2,274 | 2,241 | 2,242 | 10,100 |
2017/02/15 | 2,258 | 2,285 | 2,255 | 2,263 | 9,700 |
2017/02/14 | 2,247 | 2,268 | 2,247 | 2,257 | 4,200 |
2017/02/13 | 2,249 | 2,255 | 2,233 | 2,247 | 5,600 |
2017/02/10 | 2,218 | 2,249 | 2,218 | 2,245 | 5,800 |
2017/02/09 | 2,193 | 2,205 | 2,193 | 2,202 | 4,300 |
2017/02/08 | 2,205 | 2,206 | 2,196 | 2,202 | 4,400 |
2017/02/07 | 2,194 | 2,220 | 2,194 | 2,206 | 8,000 |
2017/02/06 | 2,195 | 2,196 | 2,187 | 2,194 | 6,700 |
2017/02/03 | 2,181 | 2,193 | 2,181 | 2,187 | 7,300 |
2017/02/02 | 2,184 | 2,190 | 2,172 | 2,180 | 6,000 |
2017/02/01 | 2,182 | 2,185 | 2,172 | 2,184 | 3,600 |
2017/01/31 | 2,180 | 2,186 | 2,171 | 2,182 | 6,300 |
2017/01/30 | 2,170 | 2,189 | 2,169 | 2,184 | 6,500 |
2017/01/27 | 2,169 | 2,171 | 2,150 | 2,171 | 4,600 |
2017/01/26 | 2,145 | 2,164 | 2,143 | 2,156 | 7,300 |
2017/01/25 | 2,140 | 2,148 | 2,140 | 2,143 | 3,400 |
2017/01/24 | 2,143 | 2,149 | 2,141 | 2,148 | 2,400 |
2017/01/23 | 2,148 | 2,158 | 2,142 | 2,142 | 3,200 |
2017/01/20 | 2,152 | 2,159 | 2,148 | 2,158 | 5,100 |
2017/01/19 | 2,141 | 2,155 | 2,141 | 2,151 | 2,300 |
2017/01/18 | 2,135 | 2,142 | 2,123 | 2,140 | 4,000 |
2017/01/17 | 2,150 | 2,159 | 2,133 | 2,137 | 4,800 |
2017/01/16 | 2,155 | 2,170 | 2,150 | 2,158 | 6,000 |
2017/01/13 | 2,156 | 2,160 | 2,149 | 2,152 | 2,500 |
2017/01/12 | 2,160 | 2,168 | 2,148 | 2,156 | 6,200 |
2017/01/11 | 2,159 | 2,168 | 2,154 | 2,158 | 3,000 |
2017/01/10 | 2,152 | 2,158 | 2,131 | 2,158 | 6,500 |
2017/01/06 | 2,145 | 2,158 | 2,140 | 2,152 | 10,900 |
2017/01/05 | 2,140 | 2,146 | 2,130 | 2,143 | 8,300 |
2017/01/04 | 2,121 | 2,143 | 2,115 | 2,139 | 9,700 |