3646 (株)駅探 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 404 | 407 | 399 | 401 | 6,900 | 401 |
| 2024-11-20 | 410 | 410 | 401 | 404 | 4,700 | 404 |
| 2024-11-19 | 410 | 410 | 403 | 410 | 2,200 | 410 |
| 2024-11-18 | 407 | 413 | 407 | 411 | 3,600 | 411 |
| 2024-11-15 | 402 | 407 | 402 | 407 | 800 | 407 |
| 2024-11-14 | 403 | 403 | 398 | 399 | 1,000 | 399 |
| 2024-11-13 | 409 | 409 | 401 | 401 | 1,600 | 401 |
| 2024-11-12 | 400 | 411 | 400 | 409 | 6,000 | 409 |
| 2024-11-11 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2024-11-08 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2024-11-07 | 408 | 408 | 398 | 407 | 3,800 | 407 |
| 2024-11-06 | 400 | 410 | 400 | 410 | 1,900 | 410 |
| 2024-11-05 | 395 | 410 | 395 | 403 | 5,500 | 403 |
| 2024-11-01 | 404 | 405 | 404 | 405 | 200 | 405 |
| 2024-10-31 | 404 | 409 | 401 | 401 | 1,000 | 401 |
| 2024-10-30 | 408 | 412 | 404 | 404 | 700 | 404 |
| 2024-10-29 | 412 | 414 | 405 | 411 | 1,500 | 411 |
| 2024-10-28 | 399 | 412 | 399 | 411 | 3,500 | 411 |
| 2024-10-25 | 408 | 411 | 400 | 400 | 4,200 | 400 |
| 2024-10-24 | 403 | 407 | 400 | 402 | 5,600 | 402 |
| 2024-10-23 | 406 | 412 | 400 | 404 | 10,300 | 404 |
| 2024-10-22 | 414 | 414 | 410 | 414 | 1,000 | 414 |
| 2024-10-21 | 414 | 415 | 412 | 413 | 2,500 | 413 |
| 2024-10-18 | 417 | 417 | 408 | 411 | 6,200 | 411 |
| 2024-10-17 | 411 | 413 | 408 | 410 | 6,100 | 410 |
| 2024-10-16 | 410 | 411 | 403 | 411 | 1,300 | 411 |
| 2024-10-15 | 414 | 414 | 399 | 411 | 10,400 | 411 |
| 2024-10-11 | 417 | 421 | 416 | 416 | 500 | 416 |
| 2024-10-10 | 420 | 424 | 415 | 421 | 1,400 | 421 |
| 2024-10-09 | 418 | 426 | 416 | 420 | 3,600 | 420 |
| 2024-10-08 | 432 | 435 | 410 | 420 | 27,800 | 420 |
| 2024-10-07 | 418 | 438 | 417 | 430 | 38,700 | 430 |
| 2024-10-04 | 407 | 419 | 407 | 412 | 9,500 | 412 |
| 2024-10-03 | 411 | 418 | 409 | 409 | 11,600 | 409 |
| 2024-10-02 | 415 | 415 | 402 | 411 | 12,200 | 411 |
| 2024-10-01 | 395 | 406 | 395 | 403 | 6,500 | 403 |
| 2024-09-30 | 384 | 397 | 384 | 397 | 9,900 | 397 |
| 2024-09-27 | 400 | 408 | 385 | 397 | 11,500 | 397 |
| 2024-09-26 | 383 | 384 | 380 | 384 | 900 | 384 |
| 2024-09-25 | 383 | 383 | 381 | 383 | 4,200 | 383 |
| 2024-09-24 | 381 | 382 | 379 | 381 | 900 | 381 |
| 2024-09-20 | 381 | 382 | 381 | 381 | 800 | 381 |
| 2024-09-19 | 379 | 380 | 375 | 377 | 5,000 | 377 |
| 2024-09-18 | 379 | 380 | 375 | 375 | 2,300 | 375 |
| 2024-09-17 | 379 | 380 | 378 | 378 | 900 | 378 |
| 2024-09-13 | 379 | 379 | 376 | 379 | 1,300 | 379 |
| 2024-09-12 | 378 | 379 | 377 | 378 | 600 | 378 |
| 2024-09-11 | 376 | 380 | 372 | 378 | 6,600 | 378 |
| 2024-09-10 | 375 | 380 | 375 | 376 | 400 | 376 |
| 2024-09-09 | 379 | 379 | 373 | 373 | 1,600 | 373 |
| 2024-09-06 | 380 | 380 | 375 | 379 | 800 | 379 |
| 2024-09-05 | 381 | 381 | 372 | 379 | 500 | 379 |
| 2024-09-04 | 379 | 381 | 375 | 375 | 3,900 | 375 |
| 2024-09-03 | 382 | 382 | 380 | 380 | 600 | 380 |
| 2024-09-02 | 380 | 380 | 379 | 379 | 400 | 379 |
| 2024-08-30 | 377 | 381 | 371 | 381 | 9,300 | 381 |
| 2024-08-29 | 378 | 379 | 378 | 379 | 1,200 | 379 |
| 2024-08-28 | 375 | 377 | 375 | 377 | 1,800 | 377 |
| 2024-08-27 | 379 | 380 | 370 | 376 | 5,100 | 376 |
| 2024-08-26 | 382 | 382 | 380 | 380 | 2,700 | 380 |
| 2024-08-23 | 377 | 381 | 377 | 381 | 1,300 | 381 |
| 2024-08-22 | 378 | 378 | 378 | 378 | 200 | 378 |
| 2024-08-21 | 375 | 380 | 375 | 380 | 2,100 | 380 |
| 2024-08-20 | 378 | 382 | 372 | 374 | 2,200 | 374 |
| 2024-08-19 | 385 | 385 | 376 | 380 | 2,700 | 380 |
| 2024-08-16 | 383 | 385 | 377 | 385 | 2,000 | 385 |
| 2024-08-15 | 388 | 388 | 372 | 383 | 3,300 | 383 |
| 2024-08-14 | 379 | 390 | 377 | 386 | 2,600 | 386 |
| 2024-08-13 | 378 | 395 | 377 | 395 | 6,700 | 395 |
| 2024-08-09 | 368 | 369 | 364 | 365 | 1,900 | 365 |
| 2024-08-08 | 351 | 381 | 351 | 370 | 3,700 | 370 |
| 2024-08-07 | 336 | 351 | 331 | 351 | 4,400 | 351 |
| 2024-08-06 | 322 | 342 | 322 | 335 | 12,600 | 335 |
| 2024-08-05 | 380 | 393 | 308 | 308 | 44,300 | 308 |
| 2024-08-02 | 408 | 410 | 388 | 388 | 8,400 | 388 |
| 2024-08-01 | 409 | 409 | 403 | 408 | 4,200 | 408 |
| 2024-07-31 | 411 | 412 | 410 | 412 | 1,200 | 412 |
| 2024-07-30 | 410 | 415 | 410 | 415 | 1,300 | 415 |
| 2024-07-29 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2024-07-26 | 408 | 417 | 408 | 410 | 8,200 | 410 |
| 2024-07-25 | 418 | 418 | 410 | 412 | 6,700 | 412 |
| 2024-07-24 | 406 | 413 | 406 | 410 | 4,400 | 410 |
| 2024-07-23 | 422 | 422 | 413 | 413 | 8,200 | 413 |
| 2024-07-22 | 427 | 427 | 413 | 415 | 4,200 | 415 |
| 2024-07-19 | 424 | 426 | 420 | 424 | 5,600 | 424 |
| 2024-07-18 | 426 | 426 | 426 | 426 | 200 | 426 |
| 2024-07-17 | 424 | 428 | 424 | 425 | 1,600 | 425 |
| 2024-07-16 | 425 | 426 | 418 | 424 | 3,400 | 424 |
| 2024-07-12 | 426 | 427 | 421 | 425 | 3,000 | 425 |
| 2024-07-11 | 415 | 426 | 415 | 426 | 3,400 | 426 |
| 2024-07-10 | 426 | 428 | 423 | 423 | 1,300 | 423 |
| 2024-07-09 | 424 | 429 | 424 | 425 | 1,200 | 425 |
| 2024-07-08 | 426 | 428 | 414 | 425 | 6,000 | 425 |
| 2024-07-05 | 424 | 428 | 424 | 426 | 1,200 | 426 |
| 2024-07-04 | 427 | 432 | 426 | 427 | 5,400 | 427 |
| 2024-07-03 | 431 | 431 | 428 | 428 | 400 | 428 |
| 2024-07-02 | 426 | 430 | 425 | 425 | 4,200 | 425 |
| 2024-07-01 | 427 | 430 | 423 | 429 | 8,200 | 429 |
| 2024-06-28 | 436 | 436 | 423 | 430 | 8,200 | 430 |
| 2024-06-27 | 421 | 440 | 420 | 420 | 12,200 | 420 |
| 2024-06-26 | 423 | 427 | 420 | 421 | 5,400 | 421 |
| 2024-06-25 | 427 | 427 | 421 | 426 | 3,100 | 426 |
| 2024-06-24 | 423 | 430 | 420 | 427 | 12,400 | 427 |
| 2024-06-21 | 432 | 437 | 418 | 437 | 19,300 | 437 |
| 2024-06-20 | 439 | 439 | 421 | 432 | 16,400 | 432 |
| 2024-06-19 | 440 | 440 | 430 | 433 | 8,700 | 433 |
| 2024-06-18 | 429 | 440 | 429 | 440 | 3,200 | 440 |
| 2024-06-17 | 440 | 440 | 432 | 434 | 1,800 | 434 |
| 2024-06-14 | 436 | 439 | 420 | 433 | 5,500 | 433 |
| 2024-06-13 | 436 | 439 | 419 | 428 | 38,700 | 428 |
| 2024-06-12 | 435 | 440 | 430 | 438 | 44,100 | 438 |
| 2024-06-11 | 441 | 445 | 433 | 437 | 10,800 | 437 |
| 2024-06-10 | 441 | 444 | 441 | 443 | 1,900 | 443 |
| 2024-06-07 | 443 | 443 | 438 | 441 | 2,500 | 441 |
| 2024-06-06 | 435 | 443 | 430 | 439 | 6,500 | 439 |
| 2024-06-05 | 458 | 458 | 430 | 436 | 26,200 | 436 |
| 2024-06-04 | 442 | 459 | 438 | 455 | 114,200 | 455 |
| 2024-06-03 | 420 | 445 | 420 | 442 | 99,600 | 442 |
| 2024-05-31 | 384 | 417 | 384 | 409 | 18,600 | 409 |
| 2024-05-30 | 374 | 386 | 373 | 385 | 8,400 | 385 |
| 2024-05-29 | 390 | 390 | 380 | 380 | 9,100 | 380 |
| 2024-05-28 | 389 | 394 | 388 | 392 | 4,100 | 392 |
| 2024-05-27 | 413 | 413 | 386 | 388 | 14,100 | 388 |
| 2024-05-24 | 399 | 405 | 396 | 405 | 2,100 | 405 |
| 2024-05-23 | 411 | 415 | 400 | 400 | 14,900 | 400 |
| 2024-05-22 | 419 | 419 | 408 | 409 | 14,400 | 409 |
| 2024-05-21 | 424 | 426 | 415 | 416 | 18,700 | 416 |
| 2024-05-20 | 400 | 428 | 399 | 400 | 51,000 | 400 |
| 2024-05-17 | 382 | 396 | 381 | 392 | 24,400 | 392 |
| 2024-05-16 | 381 | 386 | 381 | 382 | 7,300 | 382 |
| 2024-05-15 | 383 | 390 | 383 | 386 | 5,000 | 386 |
| 2024-05-14 | 385 | 391 | 384 | 387 | 2,800 | 387 |
| 2024-05-13 | 400 | 400 | 385 | 392 | 31,800 | 392 |
| 2024-05-10 | 380 | 399 | 380 | 399 | 38,400 | 399 |
| 2024-05-09 | 383 | 385 | 383 | 385 | 4,600 | 385 |
| 2024-05-08 | 384 | 386 | 383 | 384 | 4,500 | 384 |
| 2024-05-07 | 377 | 385 | 377 | 384 | 4,200 | 384 |
| 2024-05-02 | 382 | 384 | 378 | 384 | 3,200 | 384 |
| 2024-05-01 | 381 | 385 | 381 | 382 | 7,500 | 382 |
| 2024-04-30 | 385 | 385 | 378 | 381 | 2,400 | 381 |
| 2024-04-26 | 383 | 385 | 376 | 385 | 2,200 | 385 |
| 2024-04-25 | 379 | 383 | 379 | 383 | 14,300 | 383 |
| 2024-04-24 | 380 | 380 | 379 | 379 | 1,500 | 379 |
| 2024-04-23 | 377 | 380 | 371 | 380 | 2,100 | 380 |
| 2024-04-22 | 371 | 380 | 371 | 379 | 10,500 | 379 |
| 2024-04-19 | 384 | 384 | 367 | 379 | 19,200 | 379 |
| 2024-04-18 | 379 | 385 | 379 | 385 | 7,100 | 385 |
| 2024-04-17 | 380 | 383 | 375 | 375 | 19,200 | 375 |
| 2024-04-16 | 382 | 385 | 381 | 381 | 6,600 | 381 |
| 2024-04-15 | 373 | 387 | 373 | 387 | 29,800 | 387 |
| 2024-04-12 | 378 | 381 | 373 | 375 | 4,400 | 375 |
| 2024-04-11 | 380 | 380 | 374 | 380 | 5,100 | 380 |
| 2024-04-10 | 383 | 383 | 380 | 380 | 1,900 | 380 |
| 2024-04-09 | 372 | 383 | 372 | 383 | 7,900 | 383 |
| 2024-04-08 | 385 | 385 | 364 | 370 | 5,100 | 370 |
| 2024-04-05 | 381 | 386 | 381 | 385 | 3,200 | 385 |
| 2024-04-04 | 383 | 385 | 381 | 383 | 2,700 | 383 |
| 2024-04-03 | 378 | 383 | 378 | 383 | 1,500 | 383 |
| 2024-04-02 | 382 | 384 | 370 | 378 | 9,100 | 378 |
| 2024-04-01 | 381 | 385 | 378 | 382 | 4,500 | 382 |
| 2024-03-29 | 398 | 398 | 386 | 386 | 10,600 | 386 |
| 2024-03-28 | 397 | 400 | 390 | 394 | 8,500 | 394 |
| 2024-03-27 | 406 | 408 | 400 | 406 | 10,600 | 406 |
| 2024-03-26 | 404 | 406 | 401 | 402 | 9,800 | 402 |
| 2024-03-25 | 392 | 405 | 392 | 399 | 30,500 | 399 |
| 2024-03-22 | 391 | 393 | 389 | 392 | 7,300 | 392 |
| 2024-03-21 | 393 | 397 | 391 | 391 | 11,800 | 391 |
| 2024-03-19 | 395 | 396 | 390 | 394 | 10,400 | 394 |
| 2024-03-18 | 390 | 396 | 390 | 395 | 4,600 | 395 |
| 2024-03-15 | 391 | 394 | 390 | 390 | 5,900 | 390 |
| 2024-03-14 | 388 | 394 | 387 | 394 | 12,100 | 394 |
| 2024-03-13 | 383 | 393 | 383 | 387 | 7,200 | 387 |
| 2024-03-12 | 374 | 392 | 374 | 383 | 17,700 | 383 |
| 2024-03-11 | 379 | 379 | 374 | 374 | 11,000 | 374 |
| 2024-03-08 | 383 | 386 | 378 | 378 | 6,100 | 378 |
| 2024-03-07 | 386 | 390 | 380 | 383 | 18,000 | 383 |
| 2024-03-06 | 385 | 390 | 385 | 386 | 3,700 | 386 |
| 2024-03-05 | 384 | 389 | 384 | 388 | 6,100 | 388 |
| 2024-03-04 | 386 | 386 | 382 | 384 | 7,700 | 384 |
| 2024-03-01 | 385 | 388 | 380 | 386 | 11,700 | 386 |
| 2024-02-29 | 385 | 386 | 379 | 385 | 4,900 | 385 |
| 2024-02-28 | 377 | 386 | 376 | 385 | 6,600 | 385 |
| 2024-02-27 | 380 | 385 | 376 | 378 | 8,700 | 378 |
| 2024-02-26 | 383 | 383 | 370 | 375 | 9,000 | 375 |
| 2024-02-22 | 399 | 399 | 370 | 373 | 69,300 | 373 |
| 2024-02-21 | 367 | 383 | 364 | 383 | 26,700 | 383 |
| 2024-02-20 | 366 | 370 | 363 | 367 | 8,400 | 367 |
| 2024-02-19 | 348 | 370 | 340 | 365 | 48,900 | 365 |
| 2024-02-16 | 339 | 343 | 339 | 340 | 6,100 | 340 |
| 2024-02-15 | 341 | 344 | 340 | 340 | 5,000 | 340 |
| 2024-02-14 | 350 | 350 | 340 | 341 | 15,100 | 341 |
| 2024-02-13 | 364 | 364 | 343 | 344 | 16,000 | 344 |
| 2024-02-09 | 350 | 371 | 343 | 348 | 48,300 | 348 |
| 2024-02-08 | 340 | 340 | 337 | 339 | 2,800 | 339 |
| 2024-02-07 | 344 | 345 | 332 | 337 | 8,400 | 337 |
| 2024-02-06 | 345 | 348 | 342 | 342 | 10,100 | 342 |
| 2024-02-05 | 342 | 345 | 341 | 344 | 5,500 | 344 |
| 2024-02-02 | 337 | 342 | 337 | 342 | 2,100 | 342 |
| 2024-02-01 | 340 | 340 | 337 | 337 | 5,900 | 337 |
| 2024-01-31 | 342 | 342 | 337 | 338 | 4,200 | 338 |
| 2024-01-30 | 340 | 342 | 339 | 341 | 1,900 | 341 |
| 2024-01-29 | 345 | 345 | 340 | 342 | 6,900 | 342 |
| 2024-01-26 | 335 | 344 | 335 | 342 | 11,900 | 342 |
| 2024-01-25 | 335 | 346 | 333 | 339 | 27,900 | 339 |
| 2024-01-24 | 329 | 333 | 328 | 333 | 6,900 | 333 |
| 2024-01-23 | 327 | 331 | 326 | 327 | 15,100 | 327 |
| 2024-01-22 | 328 | 330 | 327 | 327 | 3,400 | 327 |
| 2024-01-19 | 326 | 328 | 325 | 327 | 2,500 | 327 |
| 2024-01-18 | 326 | 328 | 326 | 327 | 2,200 | 327 |
| 2024-01-17 | 325 | 327 | 324 | 326 | 5,500 | 326 |
| 2024-01-16 | 322 | 325 | 322 | 324 | 10,200 | 324 |
| 2024-01-15 | 326 | 326 | 319 | 322 | 11,500 | 322 |
| 2024-01-12 | 329 | 329 | 325 | 326 | 12,100 | 326 |
| 2024-01-11 | 330 | 332 | 326 | 329 | 16,500 | 329 |
| 2024-01-10 | 330 | 330 | 324 | 330 | 9,300 | 330 |
| 2024-01-09 | 329 | 331 | 327 | 330 | 10,300 | 330 |
| 2024-01-05 | 330 | 331 | 325 | 329 | 10,600 | 329 |
| 2024-01-04 | 328 | 330 | 323 | 330 | 12,800 | 330 |
分割・併合履歴 ： [2011-08-29]1株→4株
