2226 (株)湖池屋 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 4,675 | 4,675 | 4,655 | 4,655 | 1,700 | 4,655 |
| 2026-02-12 | 4,695 | 4,695 | 4,640 | 4,660 | 11,000 | 4,660 |
| 2026-02-10 | 4,700 | 4,715 | 4,685 | 4,685 | 1,600 | 4,685 |
| 2026-02-09 | 4,720 | 4,730 | 4,685 | 4,700 | 2,600 | 4,700 |
| 2026-02-06 | 4,680 | 4,720 | 4,680 | 4,720 | 2,700 | 4,720 |
| 2026-02-05 | 4,670 | 4,700 | 4,670 | 4,685 | 1,400 | 4,685 |
| 2026-02-04 | 4,655 | 4,700 | 4,625 | 4,670 | 4,300 | 4,670 |
| 2026-02-03 | 4,660 | 4,750 | 4,615 | 4,655 | 21,500 | 4,655 |
| 2026-02-02 | 4,640 | 4,665 | 4,625 | 4,630 | 2,000 | 4,630 |
| 2026-01-30 | 4,635 | 4,670 | 4,630 | 4,630 | 1,500 | 4,630 |
| 2026-01-29 | 4,640 | 4,660 | 4,635 | 4,635 | 1,100 | 4,635 |
| 2026-01-28 | 4,670 | 4,700 | 4,635 | 4,640 | 1,100 | 4,640 |
| 2026-01-27 | 4,665 | 4,700 | 4,660 | 4,670 | 1,800 | 4,670 |
| 2026-01-26 | 4,665 | 4,685 | 4,650 | 4,660 | 3,100 | 4,660 |
| 2026-01-23 | 4,710 | 4,710 | 4,670 | 4,685 | 2,500 | 4,685 |
| 2026-01-22 | 4,695 | 4,695 | 4,685 | 4,685 | 600 | 4,685 |
| 2026-01-21 | 4,685 | 4,695 | 4,650 | 4,690 | 2,900 | 4,690 |
| 2026-01-20 | 4,650 | 4,735 | 4,650 | 4,685 | 6,700 | 4,685 |
| 2026-01-19 | 4,620 | 4,645 | 4,620 | 4,640 | 1,900 | 4,640 |
| 2026-01-16 | 4,625 | 4,640 | 4,620 | 4,620 | 1,200 | 4,620 |
| 2026-01-15 | 4,625 | 4,635 | 4,610 | 4,635 | 1,700 | 4,635 |
| 2026-01-14 | 4,630 | 4,635 | 4,605 | 4,635 | 1,100 | 4,635 |
| 2026-01-13 | 4,610 | 4,620 | 4,605 | 4,605 | 2,500 | 4,605 |
| 2026-01-09 | 4,605 | 4,620 | 4,600 | 4,600 | 2,400 | 4,600 |
| 2026-01-08 | 4,610 | 4,645 | 4,600 | 4,605 | 1,600 | 4,605 |
| 2026-01-07 | 4,625 | 4,650 | 4,600 | 4,605 | 2,700 | 4,605 |
| 2026-01-06 | 4,630 | 4,640 | 4,600 | 4,610 | 1,400 | 4,610 |
| 2026-01-05 | 4,600 | 4,630 | 4,600 | 4,630 | 4,100 | 4,630 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株