天満屋ストア(9846)の株価時系列情報
天満屋ストア(9846)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 960 | 963 | 958 | 960 | 2,800 |
| 2025/07/29 | 961 | 962 | 955 | 956 | 5,100 |
| 2025/07/28 | 960 | 962 | 959 | 961 | 2,900 |
| 2025/07/25 | 965 | 965 | 959 | 960 | 5,600 |
| 2025/07/24 | 958 | 961 | 956 | 961 | 7,800 |
| 2025/07/23 | 963 | 963 | 958 | 958 | 3,800 |
| 2025/07/22 | 965 | 965 | 956 | 960 | 900 |
| 2025/07/18 | 952 | 962 | 952 | 960 | 7,600 |
| 2025/07/17 | 961 | 961 | 950 | 950 | 6,000 |
| 2025/07/16 | 958 | 961 | 954 | 954 | 2,400 |
| 2025/07/15 | 960 | 960 | 957 | 957 | 5,700 |
| 2025/07/14 | 960 | 963 | 957 | 957 | 14,400 |
| 2025/07/11 | 968 | 969 | 954 | 968 | 5,500 |
| 2025/07/10 | 965 | 966 | 962 | 966 | 9,100 |
| 2025/07/09 | 961 | 962 | 960 | 962 | 1,500 |
| 2025/07/08 | 960 | 961 | 959 | 961 | 2,100 |
| 2025/07/07 | 962 | 962 | 959 | 959 | 6,300 |
| 2025/07/04 | 959 | 959 | 950 | 957 | 4,800 |
| 2025/07/03 | 957 | 959 | 954 | 959 | 1,900 |
| 2025/07/02 | 957 | 958 | 950 | 953 | 2,900 |
| 2025/07/01 | 956 | 957 | 954 | 957 | 3,300 |
| 2025/06/30 | 953 | 955 | 953 | 953 | 2,000 |
| 2025/06/27 | 948 | 951 | 943 | 951 | 3,700 |
| 2025/06/26 | 950 | 950 | 948 | 948 | 1,400 |
| 2025/06/25 | 952 | 952 | 942 | 948 | 3,700 |
| 2025/06/24 | 950 | 950 | 948 | 950 | 900 |
| 2025/06/23 | 945 | 949 | 943 | 948 | 4,400 |
| 2025/06/20 | 945 | 945 | 940 | 942 | 10,800 |
| 2025/06/19 | 952 | 953 | 942 | 945 | 33,700 |
| 2025/06/18 | 955 | 960 | 953 | 954 | 2,600 |
| 2025/06/17 | 955 | 955 | 953 | 955 | 2,300 |
| 2025/06/16 | 954 | 958 | 952 | 955 | 1,300 |
| 2025/06/13 | 960 | 960 | 952 | 954 | 18,700 |
| 2025/06/12 | 959 | 960 | 958 | 960 | 4,600 |
| 2025/06/11 | 957 | 960 | 957 | 960 | 2,300 |
| 2025/06/10 | 955 | 957 | 955 | 957 | 800 |
| 2025/06/09 | 957 | 957 | 955 | 955 | 1,700 |
| 2025/06/06 | 954 | 958 | 952 | 953 | 3,200 |
| 2025/06/05 | 958 | 958 | 953 | 954 | 6,700 |
| 2025/06/04 | 957 | 957 | 954 | 956 | 5,200 |
| 2025/06/03 | 952 | 956 | 952 | 954 | 900 |
| 2025/06/02 | 953 | 954 | 952 | 952 | 2,300 |
| 2025/05/30 | 956 | 960 | 950 | 953 | 8,900 |
| 2025/05/29 | 957 | 957 | 955 | 956 | 2,900 |
| 2025/05/28 | 954 | 957 | 954 | 957 | 2,000 |
| 2025/05/27 | 955 | 957 | 955 | 957 | 900 |
| 2025/05/26 | 958 | 958 | 956 | 957 | 1,600 |
| 2025/05/23 | 952 | 957 | 952 | 956 | 1,000 |
| 2025/05/22 | 954 | 958 | 952 | 952 | 2,700 |
| 2025/05/21 | 955 | 955 | 953 | 954 | 300 |
| 2025/05/20 | 952 | 959 | 952 | 955 | 2,800 |
| 2025/05/19 | 953 | 955 | 952 | 952 | 3,300 |
| 2025/05/16 | 954 | 956 | 953 | 953 | 4,600 |
| 2025/05/15 | 957 | 959 | 955 | 956 | 5,600 |
| 2025/05/14 | 956 | 958 | 956 | 957 | 1,800 |
| 2025/05/13 | 959 | 960 | 957 | 958 | 8,600 |
| 2025/05/12 | 959 | 962 | 959 | 960 | 8,900 |
| 2025/05/09 | 960 | 962 | 959 | 959 | 2,600 |
| 2025/05/08 | 957 | 960 | 957 | 958 | 700 |
| 2025/05/07 | 958 | 960 | 956 | 957 | 4,600 |
| 2025/05/02 | 958 | 960 | 957 | 960 | 3,700 |
| 2025/05/01 | 960 | 960 | 958 | 958 | 1,600 |
| 2025/04/30 | 960 | 963 | 959 | 959 | 2,600 |
| 2025/04/28 | 959 | 963 | 959 | 960 | 2,000 |
| 2025/04/25 | 966 | 966 | 960 | 961 | 4,300 |
| 2025/04/24 | 960 | 962 | 960 | 962 | 1,300 |
| 2025/04/23 | 964 | 964 | 959 | 960 | 2,700 |
| 2025/04/22 | 955 | 965 | 955 | 965 | 1,300 |
| 2025/04/21 | 957 | 964 | 956 | 959 | 2,800 |
| 2025/04/18 | 956 | 957 | 955 | 956 | 2,300 |
| 2025/04/17 | 959 | 959 | 956 | 959 | 1,500 |
| 2025/04/16 | 963 | 963 | 955 | 955 | 2,400 |
| 2025/04/15 | 969 | 969 | 958 | 963 | 1,100 |
| 2025/04/14 | 954 | 971 | 950 | 970 | 14,600 |
| 2025/04/11 | 945 | 953 | 939 | 953 | 3,700 |
| 2025/04/10 | 947 | 947 | 939 | 945 | 3,700 |
| 2025/04/09 | 936 | 939 | 932 | 932 | 3,900 |
| 2025/04/08 | 929 | 947 | 929 | 937 | 7,400 |
| 2025/04/07 | 940 | 947 | 925 | 932 | 11,100 |
| 2025/04/04 | 956 | 958 | 950 | 952 | 10,800 |
| 2025/04/03 | 960 | 961 | 957 | 958 | 3,600 |
| 2025/04/02 | 963 | 963 | 959 | 961 | 3,400 |
| 2025/04/01 | 963 | 964 | 961 | 962 | 1,500 |
| 2025/03/31 | 963 | 963 | 958 | 963 | 8,800 |
| 2025/03/28 | 962 | 965 | 962 | 962 | 5,800 |
| 2025/03/27 | 964 | 964 | 962 | 962 | 5,400 |
| 2025/03/26 | 962 | 964 | 962 | 962 | 3,000 |
| 2025/03/25 | 966 | 966 | 962 | 962 | 7,200 |
| 2025/03/24 | 964 | 964 | 962 | 963 | 2,200 |
| 2025/03/21 | 960 | 962 | 959 | 961 | 4,300 |
| 2025/03/19 | 961 | 964 | 961 | 961 | 4,000 |
| 2025/03/18 | 959 | 965 | 958 | 961 | 4,100 |
| 2025/03/17 | 960 | 961 | 959 | 959 | 4,900 |
| 2025/03/14 | 960 | 960 | 958 | 959 | 2,400 |
| 2025/03/13 | 957 | 962 | 957 | 960 | 9,200 |
| 2025/03/12 | 959 | 963 | 959 | 962 | 3,700 |
| 2025/03/11 | 960 | 961 | 957 | 959 | 2,400 |
| 2025/03/10 | 961 | 962 | 960 | 961 | 3,400 |
| 2025/03/07 | 960 | 962 | 957 | 962 | 8,700 |
| 2025/03/06 | 960 | 964 | 960 | 961 | 11,600 |
| 2025/03/05 | 961 | 965 | 961 | 963 | 5,500 |
| 2025/03/04 | 969 | 969 | 963 | 963 | 4,100 |
| 2025/03/03 | 964 | 967 | 962 | 962 | 6,600 |
| 2025/02/28 | 962 | 965 | 960 | 963 | 6,800 |
| 2025/02/27 | 968 | 978 | 964 | 965 | 27,900 |
| 2025/02/26 | 1,000 | 1,000 | 989 | 990 | 19,000 |
| 2025/02/25 | 999 | 999 | 994 | 995 | 7,500 |
| 2025/02/21 | 998 | 998 | 994 | 994 | 7,800 |
| 2025/02/20 | 992 | 996 | 992 | 995 | 3,300 |
| 2025/02/19 | 991 | 994 | 991 | 994 | 2,800 |
| 2025/02/18 | 997 | 997 | 989 | 992 | 3,100 |
| 2025/02/17 | 998 | 998 | 990 | 997 | 3,800 |
| 2025/02/14 | 992 | 994 | 992 | 993 | 1,500 |
| 2025/02/13 | 989 | 994 | 988 | 991 | 7,500 |
| 2025/02/12 | 987 | 989 | 987 | 989 | 2,300 |
| 2025/02/10 | 986 | 987 | 985 | 986 | 3,400 |
| 2025/02/07 | 983 | 986 | 983 | 986 | 1,700 |
| 2025/02/06 | 985 | 987 | 983 | 983 | 5,300 |
| 2025/02/05 | 986 | 989 | 985 | 985 | 4,300 |
| 2025/02/04 | 986 | 988 | 984 | 984 | 4,600 |
| 2025/02/03 | 988 | 988 | 985 | 986 | 3,600 |
| 2025/01/31 | 986 | 987 | 985 | 987 | 5,000 |
| 2025/01/30 | 988 | 988 | 985 | 986 | 5,700 |
| 2025/01/29 | 988 | 988 | 985 | 987 | 3,200 |
| 2025/01/28 | 988 | 988 | 986 | 987 | 4,500 |
| 2025/01/27 | 994 | 994 | 985 | 988 | 4,000 |
| 2025/01/24 | 987 | 989 | 986 | 987 | 2,400 |
| 2025/01/23 | 989 | 989 | 986 | 986 | 2,000 |
| 2025/01/22 | 986 | 988 | 985 | 986 | 3,700 |
| 2025/01/21 | 984 | 988 | 984 | 985 | 3,400 |
| 2025/01/20 | 987 | 988 | 983 | 984 | 2,500 |
| 2025/01/17 | 985 | 999 | 985 | 987 | 3,200 |
| 2025/01/16 | 989 | 989 | 987 | 987 | 2,500 |
| 2025/01/15 | 991 | 991 | 987 | 987 | 4,300 |
| 2025/01/14 | 991 | 995 | 985 | 991 | 10,600 |
| 2025/01/10 | 999 | 1,000 | 992 | 996 | 10,700 |
| 2025/01/09 | 1,000 | 1,002 | 995 | 1,002 | 19,000 |
| 2025/01/08 | 1,015 | 1,026 | 1,010 | 1,026 | 16,800 |
| 2025/01/07 | 1,014 | 1,014 | 1,010 | 1,012 | 2,400 |
| 2025/01/06 | 1,013 | 1,013 | 1,004 | 1,012 | 6,600 |
| 2024/12/30 | 1,003 | 1,014 | 1,003 | 1,014 | 3,800 |
| 2024/12/27 | 995 | 1,001 | 995 | 1,000 | 1,800 |
| 2024/12/26 | 999 | 1,000 | 991 | 993 | 5,200 |
| 2024/12/25 | 1,005 | 1,006 | 999 | 999 | 4,700 |
| 2024/12/24 | 1,002 | 1,002 | 1,000 | 1,002 | 2,100 |
| 2024/12/23 | 1,003 | 1,006 | 1,002 | 1,003 | 800 |
| 2024/12/20 | 1,014 | 1,014 | 1,007 | 1,007 | 1,800 |
| 2024/12/19 | 1,010 | 1,020 | 1,007 | 1,015 | 1,700 |
| 2024/12/18 | 1,015 | 1,015 | 1,003 | 1,013 | 4,700 |
| 2024/12/17 | 1,011 | 1,015 | 1,005 | 1,014 | 1,500 |
| 2024/12/16 | 1,012 | 1,022 | 1,011 | 1,011 | 1,100 |
| 2024/12/13 | 1,020 | 1,030 | 1,010 | 1,011 | 13,500 |
| 2024/12/12 | 1,002 | 1,019 | 999 | 1,019 | 13,100 |
| 2024/12/11 | 998 | 1,003 | 998 | 1,002 | 2,300 |
| 2024/12/10 | 1,003 | 1,003 | 997 | 998 | 2,100 |
| 2024/12/09 | 997 | 1,000 | 997 | 1,000 | 1,700 |
| 2024/12/06 | 998 | 1,001 | 996 | 997 | 5,100 |
| 2024/12/05 | 994 | 998 | 994 | 998 | 4,700 |
| 2024/12/04 | 993 | 994 | 992 | 994 | 2,800 |
| 2024/12/03 | 994 | 994 | 991 | 993 | 2,700 |
| 2024/12/02 | 990 | 993 | 990 | 992 | 2,400 |
| 2024/11/29 | 994 | 994 | 990 | 990 | 1,500 |
| 2024/11/28 | 992 | 992 | 988 | 990 | 1,600 |
| 2024/11/27 | 990 | 994 | 985 | 992 | 2,400 |
| 2024/11/26 | 985 | 986 | 985 | 985 | 500 |
| 2024/11/25 | 995 | 995 | 982 | 983 | 3,000 |
| 2024/11/22 | 985 | 993 | 984 | 990 | 3,800 |
| 2024/11/21 | 987 | 987 | 985 | 985 | 1,100 |
| 2024/11/20 | 982 | 987 | 981 | 987 | 1,700 |
| 2024/11/19 | 980 | 984 | 980 | 982 | 2,500 |
| 2024/11/18 | 991 | 991 | 982 | 982 | 1,100 |
| 2024/11/15 | 982 | 985 | 981 | 981 | 2,100 |
| 2024/11/14 | 985 | 994 | 979 | 980 | 4,000 |
| 2024/11/13 | 981 | 993 | 981 | 985 | 6,300 |
| 2024/11/12 | 983 | 983 | 980 | 982 | 5,200 |
| 2024/11/11 | 982 | 985 | 981 | 981 | 2,700 |
| 2024/11/08 | 985 | 985 | 982 | 983 | 2,100 |
| 2024/11/07 | 982 | 996 | 982 | 983 | 3,400 |
| 2024/11/06 | 982 | 987 | 981 | 981 | 6,000 |
| 2024/11/05 | 983 | 985 | 982 | 983 | 4,000 |
| 2024/11/01 | 986 | 990 | 982 | 987 | 1,800 |
| 2024/10/31 | 988 | 990 | 981 | 983 | 3,300 |
| 2024/10/30 | 982 | 984 | 981 | 981 | 3,200 |
| 2024/10/29 | 983 | 986 | 980 | 982 | 2,900 |
| 2024/10/28 | 978 | 985 | 978 | 982 | 2,700 |
| 2024/10/25 | 981 | 981 | 975 | 978 | 4,600 |
| 2024/10/24 | 983 | 984 | 980 | 981 | 3,600 |
| 2024/10/23 | 985 | 986 | 983 | 985 | 5,800 |
| 2024/10/22 | 985 | 985 | 984 | 985 | 1,100 |
| 2024/10/21 | 988 | 988 | 985 | 985 | 3,400 |
| 2024/10/18 | 994 | 994 | 990 | 990 | 2,800 |
| 2024/10/17 | 997 | 997 | 993 | 993 | 1,400 |
| 2024/10/16 | 995 | 997 | 991 | 997 | 1,800 |
| 2024/10/15 | 1,000 | 1,000 | 992 | 995 | 5,900 |
| 2024/10/11 | 998 | 1,000 | 991 | 1,000 | 4,800 |
| 2024/10/10 | 1,020 | 1,022 | 990 | 999 | 22,600 |
| 2024/10/09 | 996 | 1,020 | 983 | 983 | 18,700 |
| 2024/10/08 | 996 | 999 | 992 | 992 | 6,600 |
| 2024/10/07 | 994 | 1,000 | 993 | 994 | 5,400 |
| 2024/10/04 | 993 | 996 | 991 | 995 | 4,300 |