2226 (株)湖池屋 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,920 | 4,930 | 4,785 | 4,900 | 6,600 | 4,900 |
| 2024-07-25 | 4,750 | 4,950 | 4,745 | 4,850 | 13,100 | 4,850 |
| 2024-07-24 | 4,830 | 4,830 | 4,700 | 4,710 | 5,600 | 4,710 |
| 2024-07-23 | 4,795 | 4,835 | 4,765 | 4,830 | 5,100 | 4,830 |
| 2024-07-22 | 4,775 | 4,790 | 4,710 | 4,785 | 6,200 | 4,785 |
| 2024-07-19 | 4,630 | 4,780 | 4,615 | 4,750 | 6,600 | 4,750 |
| 2024-07-18 | 4,575 | 4,665 | 4,575 | 4,665 | 5,800 | 4,665 |
| 2024-07-17 | 4,570 | 4,605 | 4,530 | 4,560 | 2,400 | 4,560 |
| 2024-07-16 | 4,555 | 4,600 | 4,550 | 4,565 | 3,300 | 4,565 |
| 2024-07-12 | 4,525 | 4,585 | 4,525 | 4,555 | 1,600 | 4,555 |
| 2024-07-11 | 4,605 | 4,605 | 4,510 | 4,525 | 4,200 | 4,525 |
| 2024-07-10 | 4,625 | 4,625 | 4,590 | 4,605 | 3,200 | 4,605 |
| 2024-07-09 | 4,630 | 4,635 | 4,610 | 4,615 | 2,200 | 4,615 |
| 2024-07-08 | 4,620 | 4,630 | 4,590 | 4,625 | 3,900 | 4,625 |
| 2024-07-05 | 4,630 | 4,635 | 4,590 | 4,600 | 4,500 | 4,600 |
| 2024-07-04 | 4,600 | 4,635 | 4,585 | 4,620 | 5,400 | 4,620 |
| 2024-07-03 | 4,580 | 4,595 | 4,540 | 4,595 | 6,700 | 4,595 |
| 2024-07-02 | 4,490 | 4,550 | 4,455 | 4,535 | 7,200 | 4,535 |
| 2024-07-01 | 4,420 | 4,450 | 4,405 | 4,450 | 3,000 | 4,450 |
| 2024-06-28 | 4,410 | 4,435 | 4,400 | 4,400 | 1,900 | 4,400 |
| 2024-06-27 | 4,375 | 4,400 | 4,365 | 4,400 | 4,000 | 4,400 |
| 2024-06-26 | 4,340 | 4,370 | 4,335 | 4,370 | 3,500 | 4,370 |
| 2024-06-25 | 4,300 | 4,325 | 4,280 | 4,325 | 5,900 | 4,325 |
| 2024-06-24 | 4,410 | 4,410 | 4,285 | 4,300 | 6,500 | 4,300 |
| 2024-06-21 | 4,425 | 4,425 | 4,320 | 4,395 | 8,100 | 4,395 |
| 2024-06-20 | 4,415 | 4,440 | 4,385 | 4,405 | 5,800 | 4,405 |
| 2024-06-19 | 4,435 | 4,445 | 4,415 | 4,415 | 1,900 | 4,415 |
| 2024-06-18 | 4,440 | 4,440 | 4,415 | 4,435 | 2,300 | 4,435 |
| 2024-06-17 | 4,410 | 4,415 | 4,395 | 4,415 | 1,000 | 4,415 |
| 2024-06-14 | 4,400 | 4,420 | 4,385 | 4,390 | 2,300 | 4,390 |
| 2024-06-13 | 4,405 | 4,430 | 4,400 | 4,400 | 2,600 | 4,400 |
| 2024-06-12 | 4,450 | 4,450 | 4,385 | 4,405 | 3,600 | 4,405 |
| 2024-06-11 | 4,375 | 4,455 | 4,350 | 4,425 | 5,900 | 4,425 |
| 2024-06-10 | 4,285 | 4,345 | 4,280 | 4,345 | 8,400 | 4,345 |
| 2024-06-07 | 4,225 | 4,275 | 4,225 | 4,275 | 3,500 | 4,275 |
| 2024-06-06 | 4,240 | 4,245 | 4,200 | 4,220 | 3,200 | 4,220 |
| 2024-06-05 | 4,210 | 4,245 | 4,205 | 4,220 | 2,600 | 4,220 |
| 2024-06-04 | 4,180 | 4,225 | 4,165 | 4,220 | 5,500 | 4,220 |
| 2024-06-03 | 4,285 | 4,285 | 4,170 | 4,180 | 12,500 | 4,180 |
| 2024-05-31 | 4,230 | 4,295 | 4,220 | 4,295 | 2,100 | 4,295 |
| 2024-05-30 | 4,255 | 4,295 | 4,200 | 4,230 | 4,800 | 4,230 |
| 2024-05-29 | 4,305 | 4,320 | 4,260 | 4,265 | 5,300 | 4,265 |
| 2024-05-28 | 4,335 | 4,335 | 4,310 | 4,335 | 2,900 | 4,335 |
| 2024-05-27 | 4,340 | 4,340 | 4,275 | 4,310 | 2,600 | 4,310 |
| 2024-05-24 | 4,265 | 4,350 | 4,265 | 4,340 | 2,600 | 4,340 |
| 2024-05-23 | 4,325 | 4,325 | 4,250 | 4,300 | 6,100 | 4,300 |
| 2024-05-22 | 4,405 | 4,405 | 4,335 | 4,365 | 7,800 | 4,365 |
| 2024-05-21 | 4,455 | 4,470 | 4,405 | 4,405 | 3,900 | 4,405 |
| 2024-05-20 | 4,495 | 4,545 | 4,430 | 4,430 | 14,800 | 4,430 |
| 2024-05-17 | 4,505 | 4,520 | 4,470 | 4,480 | 2,000 | 4,480 |
| 2024-05-16 | 4,510 | 4,510 | 4,455 | 4,470 | 4,100 | 4,470 |
| 2024-05-15 | 4,535 | 4,580 | 4,450 | 4,510 | 15,400 | 4,510 |
| 2024-05-14 | 4,485 | 4,490 | 4,340 | 4,400 | 23,700 | 4,400 |
| 2024-05-13 | 4,620 | 4,950 | 4,440 | 4,485 | 92,400 | 4,485 |
| 2024-05-10 | 4,615 | 4,650 | 4,600 | 4,610 | 3,200 | 4,610 |
| 2024-05-09 | 4,740 | 4,740 | 4,600 | 4,620 | 4,300 | 4,620 |
| 2024-05-08 | 4,745 | 4,795 | 4,700 | 4,700 | 3,100 | 4,700 |
| 2024-05-07 | 4,845 | 4,845 | 4,710 | 4,745 | 6,500 | 4,745 |
| 2024-05-02 | 4,780 | 4,865 | 4,735 | 4,820 | 6,100 | 4,820 |
| 2024-05-01 | 4,725 | 4,765 | 4,700 | 4,720 | 3,500 | 4,720 |
| 2024-04-30 | 4,665 | 4,730 | 4,635 | 4,730 | 3,900 | 4,730 |
| 2024-04-26 | 4,650 | 4,655 | 4,630 | 4,630 | 2,500 | 4,630 |
| 2024-04-25 | 4,680 | 4,680 | 4,630 | 4,635 | 1,500 | 4,635 |
| 2024-04-24 | 4,615 | 4,660 | 4,605 | 4,655 | 3,900 | 4,655 |
| 2024-04-23 | 4,565 | 4,570 | 4,535 | 4,560 | 1,300 | 4,560 |
| 2024-04-22 | 4,530 | 4,565 | 4,505 | 4,565 | 2,500 | 4,565 |
| 2024-04-19 | 4,595 | 4,595 | 4,400 | 4,480 | 7,100 | 4,480 |
| 2024-04-18 | 4,555 | 4,595 | 4,550 | 4,580 | 1,000 | 4,580 |
| 2024-04-17 | 4,600 | 4,660 | 4,580 | 4,595 | 3,300 | 4,595 |
| 2024-04-16 | 4,630 | 4,630 | 4,590 | 4,590 | 2,200 | 4,590 |
| 2024-04-15 | 4,585 | 4,650 | 4,575 | 4,630 | 3,700 | 4,630 |
| 2024-04-12 | 4,625 | 4,625 | 4,585 | 4,585 | 2,600 | 4,585 |
| 2024-04-11 | 4,660 | 4,665 | 4,575 | 4,575 | 6,500 | 4,575 |
| 2024-04-10 | 4,700 | 4,700 | 4,620 | 4,660 | 4,900 | 4,660 |
| 2024-04-09 | 4,820 | 4,820 | 4,700 | 4,700 | 5,600 | 4,700 |
| 2024-04-08 | 4,835 | 4,835 | 4,755 | 4,760 | 4,100 | 4,760 |
| 2024-04-05 | 4,765 | 4,895 | 4,745 | 4,840 | 9,300 | 4,840 |
| 2024-04-04 | 4,700 | 4,970 | 4,700 | 4,860 | 16,000 | 4,860 |
| 2024-04-03 | 4,685 | 4,700 | 4,665 | 4,685 | 5,000 | 4,685 |
| 2024-04-02 | 4,690 | 4,695 | 4,655 | 4,665 | 6,700 | 4,665 |
| 2024-04-01 | 4,670 | 4,670 | 4,615 | 4,655 | 5,900 | 4,655 |
| 2024-03-29 | 4,645 | 4,650 | 4,550 | 4,570 | 6,200 | 4,570 |
| 2024-03-28 | 4,535 | 4,590 | 4,525 | 4,535 | 11,200 | 4,535 |
| 2024-03-27 | 9,040 | 9,450 | 9,040 | 9,400 | 5,100 | 4,700 |
| 2024-03-26 | 9,020 | 9,220 | 9,010 | 9,020 | 4,300 | 4,510 |
| 2024-03-25 | 9,160 | 9,320 | 9,120 | 9,320 | 6,600 | 4,660 |
| 2024-03-22 | 8,970 | 9,050 | 8,880 | 9,020 | 6,300 | 4,510 |
| 2024-03-21 | 8,790 | 9,020 | 8,780 | 8,870 | 11,500 | 4,435 |
| 2024-03-19 | 8,670 | 8,670 | 8,530 | 8,670 | 2,800 | 4,335 |
| 2024-03-18 | 8,630 | 8,650 | 8,610 | 8,640 | 2,200 | 4,320 |
| 2024-03-15 | 8,580 | 8,610 | 8,540 | 8,610 | 1,800 | 4,305 |
| 2024-03-14 | 8,690 | 8,690 | 8,580 | 8,630 | 700 | 4,315 |
| 2024-03-13 | 8,500 | 8,720 | 8,500 | 8,690 | 3,600 | 4,345 |
| 2024-03-12 | 8,480 | 8,540 | 8,350 | 8,530 | 2,400 | 4,265 |
| 2024-03-11 | 8,410 | 8,490 | 8,350 | 8,490 | 2,700 | 4,245 |
| 2024-03-08 | 8,470 | 8,480 | 8,410 | 8,410 | 1,600 | 4,205 |
| 2024-03-07 | 8,550 | 8,600 | 8,460 | 8,470 | 2,400 | 4,235 |
| 2024-03-06 | 8,540 | 8,700 | 8,540 | 8,550 | 7,100 | 4,275 |
| 2024-03-05 | 8,450 | 8,530 | 8,450 | 8,530 | 800 | 4,265 |
| 2024-03-04 | 8,580 | 8,580 | 8,460 | 8,560 | 2,200 | 4,280 |
| 2024-03-01 | 8,430 | 8,510 | 8,400 | 8,500 | 3,500 | 4,250 |
| 2024-02-29 | 8,450 | 8,500 | 8,420 | 8,430 | 1,600 | 4,215 |
| 2024-02-28 | 8,370 | 8,520 | 8,350 | 8,450 | 3,600 | 4,225 |
| 2024-02-27 | 8,420 | 8,420 | 8,350 | 8,350 | 1,300 | 4,175 |
| 2024-02-26 | 8,350 | 8,510 | 8,310 | 8,410 | 6,500 | 4,205 |
| 2024-02-22 | 8,600 | 8,630 | 8,380 | 8,500 | 14,200 | 4,250 |
| 2024-02-21 | 8,050 | 8,190 | 8,040 | 8,110 | 2,800 | 4,055 |
| 2024-02-20 | 8,050 | 8,060 | 7,910 | 8,040 | 1,800 | 4,020 |
| 2024-02-19 | 8,000 | 8,080 | 7,870 | 7,970 | 5,100 | 3,985 |
| 2024-02-16 | 8,040 | 8,140 | 7,940 | 8,050 | 3,700 | 4,025 |
| 2024-02-15 | 8,320 | 8,320 | 8,010 | 8,020 | 5,100 | 4,010 |
| 2024-02-14 | 8,260 | 8,440 | 8,050 | 8,100 | 18,800 | 4,050 |
| 2024-02-13 | 7,840 | 8,690 | 7,750 | 8,110 | 80,400 | 4,055 |
| 2024-02-09 | 7,670 | 7,740 | 7,640 | 7,740 | 2,700 | 3,870 |
| 2024-02-08 | 7,670 | 7,670 | 7,610 | 7,630 | 1,300 | 3,815 |
| 2024-02-07 | 7,610 | 7,670 | 7,610 | 7,670 | 600 | 3,835 |
| 2024-02-06 | 7,690 | 7,880 | 7,530 | 7,550 | 4,400 | 3,775 |
| 2024-02-05 | 7,700 | 7,990 | 7,630 | 7,690 | 5,400 | 3,845 |
| 2024-02-02 | 7,730 | 7,730 | 7,610 | 7,710 | 1,600 | 3,855 |
| 2024-02-01 | 7,710 | 7,710 | 7,600 | 7,610 | 700 | 3,805 |
| 2024-01-31 | 7,570 | 7,750 | 7,570 | 7,610 | 2,100 | 3,805 |
| 2024-01-30 | 7,550 | 7,570 | 7,550 | 7,560 | 800 | 3,780 |
| 2024-01-29 | 7,560 | 7,590 | 7,540 | 7,540 | 1,000 | 3,770 |
| 2024-01-26 | 7,540 | 7,560 | 7,540 | 7,560 | 600 | 3,780 |
| 2024-01-25 | 7,550 | 7,570 | 7,500 | 7,540 | 1,100 | 3,770 |
| 2024-01-24 | 7,540 | 7,550 | 7,520 | 7,550 | 900 | 3,775 |
| 2024-01-23 | 7,610 | 7,610 | 7,530 | 7,530 | 800 | 3,765 |
| 2024-01-22 | 7,580 | 7,700 | 7,580 | 7,580 | 1,800 | 3,790 |
| 2024-01-19 | 7,480 | 7,590 | 7,420 | 7,580 | 4,000 | 3,790 |
| 2024-01-18 | 7,450 | 7,480 | 7,400 | 7,480 | 1,700 | 3,740 |
| 2024-01-17 | 7,470 | 7,470 | 7,410 | 7,440 | 900 | 3,720 |
| 2024-01-16 | 7,440 | 7,440 | 7,380 | 7,420 | 700 | 3,710 |
| 2024-01-15 | 7,390 | 7,450 | 7,370 | 7,450 | 1,600 | 3,725 |
| 2024-01-12 | 7,510 | 7,510 | 7,350 | 7,390 | 3,700 | 3,695 |
| 2024-01-11 | 7,520 | 7,520 | 7,460 | 7,510 | 2,000 | 3,755 |
| 2024-01-10 | 7,600 | 7,620 | 7,510 | 7,510 | 2,700 | 3,755 |
| 2024-01-09 | 7,610 | 7,690 | 7,540 | 7,580 | 2,500 | 3,790 |
| 2024-01-05 | 7,500 | 7,600 | 7,500 | 7,600 | 2,300 | 3,800 |
| 2024-01-04 | 7,400 | 7,530 | 7,380 | 7,430 | 3,400 | 3,715 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
