2226 (株)湖池屋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 4,830 | 4,850 | 4,830 | 4,835 | 1,300 | 4,835 |
| 2025-07-11 | 4,835 | 4,845 | 4,830 | 4,830 | 1,100 | 4,830 |
| 2025-07-10 | 4,850 | 4,850 | 4,810 | 4,830 | 3,100 | 4,830 |
| 2025-07-09 | 4,800 | 4,820 | 4,770 | 4,795 | 4,700 | 4,795 |
| 2025-07-08 | 4,790 | 4,790 | 4,760 | 4,780 | 2,300 | 4,780 |
| 2025-07-07 | 4,770 | 4,770 | 4,705 | 4,770 | 1,900 | 4,770 |
| 2025-07-04 | 4,770 | 4,770 | 4,750 | 4,770 | 1,500 | 4,770 |
| 2025-07-03 | 4,760 | 4,765 | 4,745 | 4,755 | 2,200 | 4,755 |
| 2025-07-02 | 4,775 | 4,780 | 4,720 | 4,760 | 2,600 | 4,760 |
| 2025-07-01 | 4,765 | 4,765 | 4,745 | 4,760 | 1,600 | 4,760 |
| 2025-06-30 | 4,770 | 4,780 | 4,755 | 4,755 | 3,100 | 4,755 |
| 2025-06-27 | 4,755 | 4,755 | 4,710 | 4,745 | 3,200 | 4,745 |
| 2025-06-26 | 4,690 | 4,755 | 4,685 | 4,755 | 3,100 | 4,755 |
| 2025-06-25 | 4,765 | 4,775 | 4,680 | 4,685 | 4,500 | 4,685 |
| 2025-06-24 | 4,780 | 4,785 | 4,760 | 4,775 | 1,500 | 4,775 |
| 2025-06-23 | 4,710 | 4,785 | 4,710 | 4,780 | 5,500 | 4,780 |
| 2025-06-20 | 4,700 | 4,710 | 4,680 | 4,710 | 1,100 | 4,710 |
| 2025-06-19 | 4,670 | 4,700 | 4,670 | 4,700 | 800 | 4,700 |
| 2025-06-18 | 4,695 | 4,695 | 4,655 | 4,695 | 800 | 4,695 |
| 2025-06-17 | 4,700 | 4,700 | 4,660 | 4,695 | 800 | 4,695 |
| 2025-06-16 | 4,675 | 4,690 | 4,660 | 4,660 | 1,400 | 4,660 |
| 2025-06-13 | 4,705 | 4,705 | 4,675 | 4,675 | 2,000 | 4,675 |
| 2025-06-12 | 4,695 | 4,705 | 4,690 | 4,705 | 1,000 | 4,705 |
| 2025-06-11 | 4,715 | 4,720 | 4,695 | 4,695 | 3,100 | 4,695 |
| 2025-06-10 | 4,730 | 4,735 | 4,715 | 4,715 | 1,100 | 4,715 |
| 2025-06-09 | 4,725 | 4,745 | 4,710 | 4,730 | 1,400 | 4,730 |
| 2025-06-06 | 4,735 | 4,745 | 4,725 | 4,730 | 800 | 4,730 |
| 2025-06-05 | 4,735 | 4,735 | 4,725 | 4,735 | 800 | 4,735 |
| 2025-06-04 | 4,725 | 4,735 | 4,725 | 4,735 | 1,300 | 4,735 |
| 2025-06-03 | 4,770 | 4,770 | 4,725 | 4,730 | 1,400 | 4,730 |
| 2025-06-02 | 4,750 | 4,765 | 4,725 | 4,765 | 2,200 | 4,765 |
| 2025-05-30 | 4,735 | 4,735 | 4,715 | 4,725 | 2,100 | 4,725 |
| 2025-05-29 | 4,670 | 4,725 | 4,665 | 4,725 | 2,500 | 4,725 |
| 2025-05-28 | 4,680 | 4,700 | 4,680 | 4,690 | 1,600 | 4,690 |
| 2025-05-27 | 4,690 | 4,690 | 4,675 | 4,680 | 1,900 | 4,680 |
| 2025-05-26 | 4,655 | 4,700 | 4,655 | 4,700 | 1,700 | 4,700 |
| 2025-05-23 | 4,690 | 4,690 | 4,655 | 4,655 | 1,400 | 4,655 |
| 2025-05-22 | 4,690 | 4,690 | 4,660 | 4,675 | 1,600 | 4,675 |
| 2025-05-21 | 4,675 | 4,690 | 4,655 | 4,690 | 1,200 | 4,690 |
| 2025-05-20 | 4,685 | 4,705 | 4,675 | 4,675 | 3,600 | 4,675 |
| 2025-05-19 | 4,650 | 4,680 | 4,640 | 4,680 | 2,500 | 4,680 |
| 2025-05-16 | 4,655 | 4,655 | 4,625 | 4,650 | 1,600 | 4,650 |
| 2025-05-15 | 4,625 | 4,650 | 4,625 | 4,650 | 1,400 | 4,650 |
| 2025-05-14 | 4,650 | 4,650 | 4,625 | 4,625 | 1,900 | 4,625 |
| 2025-05-13 | 4,655 | 4,655 | 4,625 | 4,640 | 2,700 | 4,640 |
| 2025-05-12 | 4,615 | 4,655 | 4,615 | 4,620 | 4,300 | 4,620 |
| 2025-05-09 | 4,680 | 4,695 | 4,620 | 4,655 | 5,200 | 4,655 |
| 2025-05-08 | 4,735 | 4,815 | 4,645 | 4,680 | 30,400 | 4,680 |
| 2025-05-07 | 4,690 | 4,755 | 4,660 | 4,750 | 4,500 | 4,750 |
| 2025-05-02 | 4,670 | 4,680 | 4,630 | 4,680 | 1,500 | 4,680 |
| 2025-05-01 | 4,670 | 4,670 | 4,630 | 4,670 | 1,600 | 4,670 |
| 2025-04-30 | 4,650 | 4,675 | 4,635 | 4,670 | 2,600 | 4,670 |
| 2025-04-28 | 4,605 | 4,645 | 4,605 | 4,630 | 1,600 | 4,630 |
| 2025-04-25 | 4,630 | 4,660 | 4,605 | 4,605 | 2,200 | 4,605 |
| 2025-04-24 | 4,610 | 4,645 | 4,605 | 4,605 | 1,100 | 4,605 |
| 2025-04-23 | 4,620 | 4,660 | 4,605 | 4,610 | 1,700 | 4,610 |
| 2025-04-22 | 4,590 | 4,600 | 4,580 | 4,600 | 2,100 | 4,600 |
| 2025-04-21 | 4,585 | 4,585 | 4,565 | 4,580 | 1,700 | 4,580 |
| 2025-04-18 | 4,570 | 4,590 | 4,520 | 4,560 | 900 | 4,560 |
| 2025-04-17 | 4,520 | 4,585 | 4,520 | 4,575 | 600 | 4,575 |
| 2025-04-16 | 4,585 | 4,585 | 4,520 | 4,520 | 1,600 | 4,520 |
| 2025-04-15 | 4,575 | 4,580 | 4,505 | 4,580 | 1,100 | 4,580 |
| 2025-04-14 | 4,530 | 4,535 | 4,500 | 4,530 | 3,600 | 4,530 |
| 2025-04-11 | 4,525 | 4,595 | 4,525 | 4,530 | 1,700 | 4,530 |
| 2025-04-10 | 4,575 | 4,585 | 4,520 | 4,525 | 3,000 | 4,525 |
| 2025-04-09 | 4,480 | 4,525 | 4,480 | 4,520 | 2,400 | 4,520 |
| 2025-04-08 | 4,450 | 4,520 | 4,380 | 4,480 | 4,100 | 4,480 |
| 2025-04-07 | 4,315 | 4,395 | 4,200 | 4,310 | 7,900 | 4,310 |
| 2025-04-04 | 4,475 | 4,475 | 4,365 | 4,365 | 6,800 | 4,365 |
| 2025-04-03 | 4,450 | 4,480 | 4,435 | 4,440 | 2,600 | 4,440 |
| 2025-04-02 | 4,525 | 4,525 | 4,465 | 4,470 | 1,300 | 4,470 |
| 2025-04-01 | 4,460 | 4,510 | 4,460 | 4,485 | 1,100 | 4,485 |
| 2025-03-31 | 4,510 | 4,530 | 4,455 | 4,455 | 2,800 | 4,455 |
| 2025-03-28 | 4,515 | 4,530 | 4,500 | 4,505 | 2,900 | 4,505 |
| 2025-03-27 | 4,555 | 4,560 | 4,530 | 4,560 | 2,600 | 4,560 |
| 2025-03-26 | 4,595 | 4,595 | 4,530 | 4,555 | 2,300 | 4,555 |
| 2025-03-25 | 4,575 | 4,595 | 4,560 | 4,560 | 1,700 | 4,560 |
| 2025-03-24 | 4,620 | 4,620 | 4,570 | 4,570 | 2,300 | 4,570 |
| 2025-03-21 | 4,610 | 4,610 | 4,565 | 4,570 | 3,300 | 4,570 |
| 2025-03-19 | 4,560 | 4,600 | 4,540 | 4,600 | 2,700 | 4,600 |
| 2025-03-18 | 4,510 | 4,600 | 4,510 | 4,540 | 3,100 | 4,540 |
| 2025-03-17 | 4,490 | 4,495 | 4,460 | 4,495 | 2,400 | 4,495 |
| 2025-03-14 | 4,440 | 4,475 | 4,440 | 4,475 | 2,500 | 4,475 |
| 2025-03-13 | 4,450 | 4,485 | 4,450 | 4,475 | 2,100 | 4,475 |
| 2025-03-12 | 4,475 | 4,475 | 4,455 | 4,455 | 1,600 | 4,455 |
| 2025-03-11 | 4,480 | 4,500 | 4,450 | 4,475 | 2,300 | 4,475 |
| 2025-03-10 | 4,520 | 4,520 | 4,455 | 4,495 | 2,000 | 4,495 |
| 2025-03-07 | 4,440 | 4,485 | 4,440 | 4,485 | 2,100 | 4,485 |
| 2025-03-06 | 4,500 | 4,500 | 4,440 | 4,440 | 2,600 | 4,440 |
| 2025-03-05 | 4,435 | 4,470 | 4,430 | 4,465 | 2,000 | 4,465 |
| 2025-03-04 | 4,470 | 4,470 | 4,430 | 4,430 | 2,600 | 4,430 |
| 2025-03-03 | 4,410 | 4,485 | 4,410 | 4,445 | 3,100 | 4,445 |
| 2025-02-28 | 4,395 | 4,405 | 4,340 | 4,405 | 3,800 | 4,405 |
| 2025-02-27 | 4,385 | 4,485 | 4,375 | 4,385 | 2,500 | 4,385 |
| 2025-02-26 | 4,385 | 4,390 | 4,350 | 4,350 | 2,000 | 4,350 |
| 2025-02-25 | 4,385 | 4,415 | 4,355 | 4,385 | 3,500 | 4,385 |
| 2025-02-21 | 4,340 | 4,360 | 4,300 | 4,315 | 5,000 | 4,315 |
| 2025-02-20 | 4,450 | 4,460 | 4,360 | 4,365 | 6,200 | 4,365 |
| 2025-02-19 | 4,500 | 4,540 | 4,470 | 4,470 | 4,500 | 4,470 |
| 2025-02-18 | 4,515 | 4,515 | 4,500 | 4,505 | 2,400 | 4,505 |
| 2025-02-17 | 4,555 | 4,565 | 4,515 | 4,515 | 1,900 | 4,515 |
| 2025-02-14 | 4,585 | 4,615 | 4,555 | 4,555 | 4,400 | 4,555 |
| 2025-02-13 | 4,585 | 4,630 | 4,585 | 4,585 | 3,300 | 4,585 |
| 2025-02-12 | 4,585 | 4,625 | 4,585 | 4,585 | 2,500 | 4,585 |
| 2025-02-10 | 4,605 | 4,620 | 4,560 | 4,585 | 4,800 | 4,585 |
| 2025-02-07 | 4,655 | 4,660 | 4,605 | 4,605 | 3,900 | 4,605 |
| 2025-02-06 | 4,645 | 4,705 | 4,645 | 4,645 | 4,500 | 4,645 |
| 2025-02-05 | 4,770 | 4,940 | 4,600 | 4,715 | 31,500 | 4,715 |
| 2025-02-04 | 4,825 | 4,825 | 4,750 | 4,760 | 3,500 | 4,760 |
| 2025-02-03 | 4,770 | 4,790 | 4,740 | 4,790 | 2,200 | 4,790 |
| 2025-01-31 | 4,800 | 4,800 | 4,735 | 4,735 | 2,800 | 4,735 |
| 2025-01-30 | 4,735 | 4,835 | 4,735 | 4,800 | 4,800 | 4,800 |
| 2025-01-29 | 4,725 | 4,795 | 4,725 | 4,745 | 800 | 4,745 |
| 2025-01-28 | 4,710 | 4,755 | 4,685 | 4,685 | 2,700 | 4,685 |
| 2025-01-27 | 4,690 | 4,695 | 4,650 | 4,660 | 2,100 | 4,660 |
| 2025-01-24 | 4,665 | 4,665 | 4,635 | 4,650 | 2,000 | 4,650 |
| 2025-01-23 | 4,650 | 4,690 | 4,640 | 4,640 | 1,800 | 4,640 |
| 2025-01-22 | 4,690 | 4,720 | 4,655 | 4,655 | 2,200 | 4,655 |
| 2025-01-21 | 4,690 | 4,725 | 4,655 | 4,655 | 1,100 | 4,655 |
| 2025-01-20 | 4,695 | 4,695 | 4,650 | 4,680 | 1,300 | 4,680 |
| 2025-01-17 | 4,660 | 4,690 | 4,650 | 4,650 | 2,400 | 4,650 |
| 2025-01-16 | 4,690 | 4,690 | 4,660 | 4,660 | 800 | 4,660 |
| 2025-01-15 | 4,720 | 4,720 | 4,660 | 4,720 | 1,200 | 4,720 |
| 2025-01-14 | 4,710 | 4,725 | 4,650 | 4,650 | 5,500 | 4,650 |
| 2025-01-10 | 4,750 | 4,750 | 4,720 | 4,720 | 2,900 | 4,720 |
| 2025-01-09 | 4,780 | 4,780 | 4,750 | 4,755 | 1,500 | 4,755 |
| 2025-01-08 | 4,795 | 4,810 | 4,780 | 4,780 | 2,200 | 4,780 |
| 2025-01-07 | 4,840 | 4,840 | 4,800 | 4,805 | 2,400 | 4,805 |
| 2025-01-06 | 4,820 | 4,840 | 4,800 | 4,825 | 2,300 | 4,825 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株