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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/30 | 3,370 | 3,375 | 3,345 | 3,365 | 15,000 |
| 2023/06/29 | 3,360 | 3,375 | 3,330 | 3,370 | 15,000 |
| 2023/06/28 | 3,300 | 3,370 | 3,300 | 3,360 | 27,500 |
| 2023/06/27 | 3,265 | 3,305 | 3,240 | 3,290 | 13,500 |
| 2023/06/26 | 3,260 | 3,275 | 3,240 | 3,270 | 10,400 |
| 2023/06/23 | 3,265 | 3,275 | 3,220 | 3,245 | 11,300 |
| 2023/06/22 | 3,265 | 3,275 | 3,245 | 3,260 | 13,700 |
| 2023/06/21 | 3,235 | 3,280 | 3,235 | 3,270 | 7,800 |
| 2023/06/20 | 3,235 | 3,265 | 3,235 | 3,265 | 7,800 |
| 2023/06/19 | 3,260 | 3,275 | 3,240 | 3,265 | 13,500 |
| 2023/06/16 | 3,255 | 3,280 | 3,245 | 3,270 | 7,200 |
| 2023/06/15 | 3,275 | 3,285 | 3,235 | 3,235 | 10,800 |
| 2023/06/14 | 3,235 | 3,285 | 3,235 | 3,275 | 12,100 |
| 2023/06/13 | 3,280 | 3,280 | 3,235 | 3,235 | 11,000 |
| 2023/06/12 | 3,250 | 3,275 | 3,250 | 3,270 | 6,800 |
| 2023/06/09 | 3,205 | 3,265 | 3,205 | 3,250 | 15,600 |
| 2023/06/08 | 3,255 | 3,265 | 3,205 | 3,205 | 12,900 |
| 2023/06/07 | 3,300 | 3,325 | 3,265 | 3,265 | 18,000 |
| 2023/06/06 | 3,265 | 3,300 | 3,265 | 3,300 | 8,400 |
| 2023/06/05 | 3,315 | 3,325 | 3,265 | 3,310 | 17,500 |
| 2023/06/02 | 3,235 | 3,265 | 3,210 | 3,260 | 9,500 |
| 2023/06/01 | 3,180 | 3,215 | 3,175 | 3,215 | 8,300 |
| 2023/05/31 | 3,190 | 3,190 | 3,165 | 3,180 | 12,000 |
| 2023/05/30 | 3,190 | 3,205 | 3,165 | 3,205 | 10,400 |
| 2023/05/29 | 3,255 | 3,255 | 3,195 | 3,205 | 7,900 |
| 2023/05/26 | 3,220 | 3,220 | 3,205 | 3,210 | 6,800 |
| 2023/05/25 | 3,220 | 3,240 | 3,200 | 3,220 | 13,200 |
| 2023/05/24 | 3,240 | 3,260 | 3,225 | 3,230 | 9,600 |
| 2023/05/23 | 3,295 | 3,320 | 3,225 | 3,240 | 25,200 |
| 2023/05/22 | 3,260 | 3,335 | 3,260 | 3,320 | 16,800 |
| 2023/05/19 | 3,300 | 3,310 | 3,245 | 3,290 | 19,300 |
| 2023/05/18 | 3,325 | 3,335 | 3,300 | 3,300 | 22,800 |
| 2023/05/17 | 3,360 | 3,360 | 3,325 | 3,325 | 16,200 |
| 2023/05/16 | 3,345 | 3,385 | 3,275 | 3,360 | 28,100 |
| 2023/05/15 | 3,400 | 3,440 | 3,320 | 3,320 | 57,500 |
| 2023/05/12 | 3,465 | 3,475 | 3,440 | 3,460 | 17,000 |
| 2023/05/11 | 3,405 | 3,465 | 3,405 | 3,465 | 16,400 |
| 2023/05/10 | 3,400 | 3,480 | 3,380 | 3,410 | 36,700 |
| 2023/05/09 | 3,315 | 3,395 | 3,315 | 3,395 | 27,100 |
| 2023/05/08 | 3,250 | 3,325 | 3,245 | 3,325 | 41,000 |
| 2023/05/02 | 3,280 | 3,280 | 3,225 | 3,250 | 22,700 |
| 2023/05/01 | 3,280 | 3,280 | 3,225 | 3,275 | 30,400 |
| 2023/04/28 | 3,270 | 3,275 | 3,235 | 3,245 | 29,500 |
| 2023/04/27 | 3,235 | 3,250 | 3,215 | 3,250 | 12,900 |
| 2023/04/26 | 3,250 | 3,275 | 3,230 | 3,260 | 16,200 |
| 2023/04/25 | 3,255 | 3,280 | 3,235 | 3,250 | 12,600 |
| 2023/04/24 | 3,235 | 3,270 | 3,225 | 3,265 | 17,200 |
| 2023/04/21 | 3,220 | 3,240 | 3,195 | 3,220 | 14,100 |
| 2023/04/20 | 3,215 | 3,225 | 3,205 | 3,210 | 8,900 |
| 2023/04/19 | 3,190 | 3,230 | 3,190 | 3,220 | 14,300 |
| 2023/04/18 | 3,250 | 3,255 | 3,190 | 3,195 | 34,900 |
| 2023/04/17 | 3,150 | 3,275 | 3,150 | 3,240 | 61,100 |
| 2023/04/14 | 3,120 | 3,145 | 3,085 | 3,140 | 20,600 |
| 2023/04/13 | 3,035 | 3,130 | 3,035 | 3,120 | 58,400 |
| 2023/04/12 | 3,060 | 3,060 | 3,035 | 3,035 | 7,200 |
| 2023/04/11 | 3,045 | 3,060 | 3,030 | 3,040 | 12,700 |
| 2023/04/10 | 3,005 | 3,045 | 3,005 | 3,030 | 14,700 |
| 2023/04/07 | 2,987 | 3,010 | 2,984 | 2,992 | 22,100 |
| 2023/04/06 | 2,981 | 3,015 | 2,975 | 2,979 | 25,800 |
| 2023/04/05 | 3,010 | 3,010 | 2,969 | 2,992 | 32,600 |
| 2023/04/04 | 3,085 | 3,085 | 3,000 | 3,000 | 39,300 |
| 2023/04/03 | 3,080 | 3,145 | 3,080 | 3,090 | 32,700 |
| 2023/03/31 | 3,060 | 3,095 | 3,060 | 3,065 | 27,400 |
| 2023/03/30 | 3,045 | 3,060 | 3,015 | 3,040 | 69,800 |
| 2023/03/29 | 3,030 | 3,070 | 3,030 | 3,065 | 97,200 |
| 2023/03/28 | 3,075 | 3,075 | 3,025 | 3,040 | 49,500 |
| 2023/03/27 | 3,075 | 3,100 | 3,070 | 3,075 | 29,700 |
| 2023/03/24 | 3,095 | 3,095 | 3,040 | 3,080 | 20,700 |
| 2023/03/23 | 3,110 | 3,110 | 3,075 | 3,080 | 29,400 |
| 2023/03/22 | 3,070 | 3,075 | 3,050 | 3,075 | 15,800 |
| 2023/03/20 | 3,040 | 3,065 | 3,010 | 3,010 | 17,800 |
| 2023/03/17 | 3,045 | 3,065 | 3,045 | 3,065 | 22,800 |
| 2023/03/16 | 3,045 | 3,075 | 3,040 | 3,045 | 17,500 |
| 2023/03/15 | 3,045 | 3,085 | 3,035 | 3,080 | 15,800 |
| 2023/03/14 | 3,030 | 3,030 | 2,987 | 3,005 | 27,800 |
| 2023/03/13 | 3,050 | 3,065 | 3,010 | 3,065 | 33,200 |
| 2023/03/10 | 3,105 | 3,120 | 3,075 | 3,075 | 31,000 |
| 2023/03/09 | 3,115 | 3,130 | 3,105 | 3,105 | 22,000 |
| 2023/03/08 | 3,105 | 3,115 | 3,075 | 3,100 | 36,100 |
| 2023/03/07 | 3,110 | 3,135 | 3,110 | 3,115 | 15,300 |
| 2023/03/06 | 3,150 | 3,150 | 3,100 | 3,110 | 19,400 |
| 2023/03/03 | 3,125 | 3,150 | 3,110 | 3,125 | 108,500 |
| 2023/03/02 | 3,075 | 3,105 | 3,075 | 3,095 | 27,500 |
| 2023/03/01 | 3,095 | 3,095 | 3,060 | 3,075 | 37,000 |
| 2023/02/28 | 3,100 | 3,125 | 3,080 | 3,095 | 39,600 |
| 2023/02/27 | 3,060 | 3,095 | 3,060 | 3,090 | 40,100 |
| 2023/02/24 | 3,040 | 3,085 | 3,035 | 3,065 | 52,600 |
| 2023/02/22 | 3,060 | 3,060 | 3,025 | 3,050 | 25,800 |
| 2023/02/21 | 3,050 | 3,090 | 3,045 | 3,065 | 33,900 |
| 2023/02/20 | 3,010 | 3,055 | 3,005 | 3,045 | 44,400 |
| 2023/02/17 | 3,010 | 3,020 | 2,980 | 3,010 | 44,200 |
| 2023/02/16 | 2,976 | 3,010 | 2,964 | 3,010 | 29,000 |
| 2023/02/15 | 2,968 | 2,970 | 2,953 | 2,965 | 21,100 |
| 2023/02/14 | 2,970 | 2,980 | 2,958 | 2,975 | 13,900 |
| 2023/02/13 | 2,980 | 2,980 | 2,939 | 2,954 | 27,800 |
| 2023/02/10 | 2,974 | 2,980 | 2,952 | 2,971 | 28,800 |
| 2023/02/09 | 2,970 | 2,970 | 2,952 | 2,960 | 15,000 |
| 2023/02/08 | 2,976 | 2,988 | 2,951 | 2,988 | 16,400 |
| 2023/02/07 | 2,972 | 2,990 | 2,971 | 2,976 | 15,600 |
| 2023/02/06 | 2,950 | 2,975 | 2,944 | 2,968 | 22,400 |
| 2023/02/03 | 2,911 | 2,930 | 2,907 | 2,925 | 30,600 |
| 2023/02/02 | 2,959 | 2,968 | 2,905 | 2,917 | 40,100 |
| 2023/02/01 | 3,000 | 3,020 | 2,950 | 2,950 | 35,000 |
| 2023/01/31 | 3,005 | 3,030 | 2,979 | 3,000 | 48,300 |
| 2023/01/30 | 3,025 | 3,025 | 2,953 | 2,979 | 137,000 |
| 2023/01/27 | 3,045 | 3,075 | 3,035 | 3,045 | 40,800 |
| 2023/01/26 | 3,055 | 3,070 | 3,035 | 3,035 | 12,300 |
| 2023/01/25 | 3,050 | 3,065 | 3,040 | 3,045 | 11,200 |
| 2023/01/24 | 3,010 | 3,060 | 3,005 | 3,040 | 26,100 |
| 2023/01/23 | 2,992 | 3,010 | 2,970 | 2,997 | 17,300 |
| 2023/01/20 | 2,926 | 2,964 | 2,911 | 2,958 | 19,000 |
| 2023/01/19 | 2,927 | 2,930 | 2,902 | 2,906 | 20,300 |
| 2023/01/18 | 2,924 | 2,951 | 2,895 | 2,942 | 18,900 |
| 2023/01/17 | 2,873 | 2,916 | 2,866 | 2,911 | 14,800 |
| 2023/01/16 | 2,930 | 2,930 | 2,883 | 2,896 | 22,200 |
| 2023/01/13 | 2,972 | 2,985 | 2,940 | 2,943 | 32,100 |
| 2023/01/12 | 3,065 | 3,065 | 2,975 | 2,994 | 57,500 |
| 2023/01/11 | 3,070 | 3,095 | 3,065 | 3,090 | 10,100 |
| 2023/01/10 | 3,095 | 3,100 | 3,055 | 3,070 | 12,300 |
| 2023/01/06 | 3,040 | 3,040 | 3,020 | 3,025 | 10,700 |
| 2023/01/05 | 3,080 | 3,080 | 3,025 | 3,025 | 10,600 |
| 2023/01/04 | 3,085 | 3,085 | 3,030 | 3,045 | 18,700 |