3646 (株)駅探 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 334 | 334 | 315 | 317 | 37,300 | 317 |
| 2025-04-03 | 336 | 340 | 325 | 330 | 23,000 | 330 |
| 2025-04-02 | 343 | 347 | 340 | 340 | 10,300 | 340 |
| 2025-04-01 | 353 | 354 | 342 | 343 | 24,900 | 343 |
| 2025-03-31 | 352 | 352 | 345 | 349 | 20,200 | 349 |
| 2025-03-28 | 365 | 365 | 351 | 353 | 64,000 | 353 |
| 2025-03-27 | 381 | 381 | 365 | 371 | 166,000 | 371 |
| 2025-03-26 | 400 | 432 | 388 | 388 | 827,800 | 388 |
| 2025-03-25 | 352 | 354 | 351 | 352 | 8,500 | 352 |
| 2025-03-24 | 350 | 354 | 350 | 351 | 6,900 | 351 |
| 2025-03-21 | 350 | 353 | 349 | 353 | 10,700 | 353 |
| 2025-03-19 | 350 | 351 | 350 | 350 | 3,200 | 350 |
| 2025-03-18 | 350 | 353 | 347 | 352 | 20,000 | 352 |
| 2025-03-17 | 353 | 353 | 348 | 349 | 10,000 | 349 |
| 2025-03-14 | 354 | 355 | 350 | 350 | 6,700 | 350 |
| 2025-03-13 | 352 | 352 | 350 | 352 | 1,600 | 352 |
| 2025-03-12 | 351 | 351 | 349 | 351 | 4,400 | 351 |
| 2025-03-11 | 345 | 353 | 342 | 351 | 33,900 | 351 |
| 2025-03-10 | 344 | 345 | 343 | 345 | 22,600 | 345 |
| 2025-03-07 | 344 | 345 | 344 | 344 | 4,200 | 344 |
| 2025-03-06 | 346 | 346 | 344 | 345 | 9,000 | 345 |
| 2025-03-05 | 348 | 350 | 344 | 346 | 13,300 | 346 |
| 2025-03-04 | 359 | 363 | 342 | 346 | 57,200 | 346 |
| 2025-03-03 | 356 | 370 | 355 | 367 | 16,000 | 367 |
| 2025-02-28 | 357 | 357 | 356 | 356 | 1,000 | 356 |
| 2025-02-27 | 359 | 362 | 356 | 359 | 2,900 | 359 |
| 2025-02-26 | 356 | 356 | 355 | 356 | 800 | 356 |
| 2025-02-25 | 362 | 362 | 357 | 357 | 1,900 | 357 |
| 2025-02-21 | 357 | 358 | 355 | 357 | 2,800 | 357 |
| 2025-02-20 | 361 | 361 | 356 | 358 | 5,600 | 358 |
| 2025-02-19 | 362 | 362 | 360 | 360 | 5,100 | 360 |
| 2025-02-18 | 365 | 365 | 362 | 362 | 3,300 | 362 |
| 2025-02-17 | 368 | 368 | 365 | 365 | 5,100 | 365 |
| 2025-02-14 | 365 | 367 | 364 | 367 | 3,000 | 367 |
| 2025-02-13 | 370 | 375 | 365 | 366 | 14,900 | 366 |
| 2025-02-12 | 365 | 378 | 364 | 378 | 16,300 | 378 |
| 2025-02-10 | 366 | 367 | 359 | 364 | 11,300 | 364 |
| 2025-02-07 | 365 | 366 | 364 | 364 | 2,900 | 364 |
| 2025-02-06 | 362 | 365 | 361 | 365 | 3,300 | 365 |
| 2025-02-05 | 363 | 364 | 361 | 362 | 2,800 | 362 |
| 2025-02-04 | 362 | 364 | 361 | 364 | 1,500 | 364 |
| 2025-02-03 | 362 | 365 | 362 | 362 | 400 | 362 |
| 2025-01-31 | 365 | 365 | 364 | 364 | 3,700 | 364 |
| 2025-01-30 | 371 | 371 | 365 | 368 | 2,600 | 368 |
| 2025-01-29 | 370 | 371 | 370 | 370 | 800 | 370 |
| 2025-01-28 | 369 | 373 | 369 | 372 | 4,700 | 372 |
| 2025-01-27 | 371 | 371 | 370 | 371 | 4,200 | 371 |
| 2025-01-24 | 369 | 371 | 367 | 371 | 2,500 | 371 |
| 2025-01-23 | 370 | 370 | 365 | 369 | 2,400 | 369 |
| 2025-01-22 | 368 | 371 | 368 | 371 | 2,000 | 371 |
| 2025-01-21 | 369 | 370 | 368 | 368 | 5,900 | 368 |
| 2025-01-20 | 369 | 370 | 369 | 370 | 1,700 | 370 |
| 2025-01-17 | 369 | 372 | 369 | 370 | 1,700 | 370 |
| 2025-01-16 | 370 | 373 | 369 | 369 | 900 | 369 |
| 2025-01-15 | 370 | 373 | 370 | 371 | 2,100 | 371 |
| 2025-01-14 | 370 | 373 | 369 | 372 | 500 | 372 |
| 2025-01-10 | 372 | 372 | 369 | 370 | 2,700 | 370 |
| 2025-01-09 | 372 | 376 | 372 | 372 | 2,100 | 372 |
| 2025-01-08 | 370 | 375 | 370 | 375 | 3,200 | 375 |
| 2025-01-07 | 373 | 374 | 370 | 373 | 5,600 | 373 |
| 2025-01-06 | 373 | 373 | 368 | 372 | 3,300 | 372 |
分割・併合履歴 ： [2011-08-29]1株→4株