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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 328 | 329 | 326 | 326 | 12,500 | 326 |
| 2025-12-09 | 328 | 329 | 328 | 328 | 1,000 | 328 |
| 2025-12-08 | 330 | 330 | 328 | 328 | 1,800 | 328 |
| 2025-12-05 | 328 | 330 | 328 | 330 | 3,800 | 330 |
| 2025-12-04 | 329 | 330 | 326 | 330 | 8,500 | 330 |
| 2025-12-03 | 327 | 330 | 327 | 329 | 9,300 | 329 |
| 2025-12-02 | 330 | 330 | 327 | 328 | 8,400 | 328 |
| 2025-12-01 | 331 | 331 | 328 | 328 | 3,700 | 328 |
| 2025-11-28 | 330 | 331 | 328 | 329 | 8,500 | 329 |
| 2025-11-27 | 327 | 329 | 325 | 329 | 12,500 | 329 |
| 2025-11-26 | 328 | 328 | 326 | 327 | 30,200 | 327 |
| 2025-11-25 | 325 | 327 | 325 | 327 | 3,200 | 327 |
| 2025-11-21 | 324 | 326 | 321 | 324 | 8,700 | 324 |
| 2025-11-20 | 324 | 325 | 321 | 323 | 3,700 | 323 |
| 2025-11-19 | 326 | 332 | 323 | 324 | 5,800 | 324 |
| 2025-11-18 | 327 | 332 | 324 | 326 | 3,000 | 326 |
| 2025-11-17 | 327 | 327 | 324 | 327 | 1,200 | 327 |
| 2025-11-14 | 323 | 330 | 320 | 327 | 10,700 | 327 |
| 2025-11-13 | 329 | 336 | 328 | 336 | 8,300 | 336 |
| 2025-11-12 | 323 | 328 | 322 | 328 | 7,800 | 328 |
| 2025-11-11 | 322 | 324 | 322 | 322 | 2,700 | 322 |
| 2025-11-10 | 323 | 323 | 321 | 321 | 3,900 | 321 |
| 2025-11-07 | 325 | 327 | 320 | 323 | 6,300 | 323 |
| 2025-11-06 | 324 | 326 | 320 | 324 | 12,700 | 324 |
| 2025-11-05 | 324 | 324 | 321 | 321 | 2,000 | 321 |
| 2025-11-04 | 330 | 330 | 324 | 324 | 10,700 | 324 |
| 2025-10-31 | 328 | 331 | 328 | 331 | 2,400 | 331 |
| 2025-10-30 | 329 | 330 | 329 | 329 | 2,500 | 329 |
| 2025-10-29 | 332 | 333 | 329 | 329 | 2,900 | 329 |
| 2025-10-28 | 331 | 332 | 330 | 332 | 1,200 | 332 |
| 2025-10-27 | 330 | 332 | 328 | 331 | 12,100 | 331 |
| 2025-10-24 | 328 | 329 | 326 | 329 | 3,900 | 329 |
| 2025-10-23 | 327 | 327 | 326 | 327 | 1,900 | 327 |
| 2025-10-22 | 325 | 327 | 325 | 327 | 2,300 | 327 |
| 2025-10-21 | 325 | 325 | 323 | 324 | 4,100 | 324 |
| 2025-10-20 | 324 | 327 | 323 | 325 | 5,700 | 325 |
| 2025-10-17 | 328 | 328 | 324 | 324 | 700 | 324 |
| 2025-10-16 | 324 | 329 | 323 | 326 | 2,500 | 326 |
| 2025-10-15 | 319 | 326 | 316 | 323 | 6,800 | 323 |
| 2025-10-14 | 328 | 328 | 312 | 312 | 18,800 | 312 |
| 2025-10-10 | 328 | 328 | 328 | 328 | 700 | 328 |
| 2025-10-09 | 329 | 330 | 328 | 328 | 1,500 | 328 |
| 2025-10-08 | 328 | 331 | 328 | 328 | 3,800 | 328 |
| 2025-10-07 | 328 | 329 | 328 | 329 | 3,800 | 329 |
| 2025-10-06 | 329 | 332 | 328 | 330 | 2,100 | 330 |
| 2025-10-03 | 329 | 331 | 329 | 329 | 1,500 | 329 |
| 2025-10-02 | 330 | 331 | 329 | 329 | 1,300 | 329 |
| 2025-10-01 | 335 | 335 | 331 | 331 | 200 | 331 |
| 2025-09-30 | 335 | 337 | 325 | 337 | 10,100 | 337 |
| 2025-09-29 | 338 | 338 | 325 | 335 | 17,500 | 335 |
| 2025-09-26 | 334 | 339 | 323 | 337 | 22,600 | 337 |
| 2025-09-25 | 339 | 339 | 338 | 338 | 2,400 | 338 |
| 2025-09-24 | 341 | 342 | 335 | 339 | 14,700 | 339 |
| 2025-09-22 | 339 | 343 | 337 | 341 | 4,600 | 341 |
| 2025-09-19 | 340 | 341 | 337 | 340 | 3,600 | 340 |
| 2025-09-18 | 343 | 345 | 338 | 340 | 8,100 | 340 |
| 2025-09-17 | 344 | 345 | 343 | 345 | 1,200 | 345 |
| 2025-09-16 | 340 | 344 | 340 | 344 | 7,100 | 344 |
| 2025-09-12 | 348 | 348 | 345 | 346 | 4,400 | 346 |
| 2025-09-11 | 351 | 351 | 347 | 348 | 5,500 | 348 |
| 2025-09-10 | 351 | 354 | 351 | 352 | 300 | 352 |
| 2025-09-09 | 354 | 354 | 352 | 353 | 1,900 | 353 |
| 2025-09-08 | 350 | 354 | 349 | 353 | 4,900 | 353 |
| 2025-09-05 | 348 | 350 | 348 | 350 | 1,000 | 350 |
| 2025-09-04 | 347 | 350 | 346 | 348 | 2,300 | 348 |
| 2025-09-03 | 349 | 349 | 347 | 347 | 1,300 | 347 |
| 2025-09-02 | 348 | 348 | 345 | 348 | 10,100 | 348 |
| 2025-09-01 | 351 | 351 | 345 | 346 | 5,600 | 346 |
| 2025-08-29 | 352 | 352 | 342 | 351 | 32,400 | 351 |
| 2025-08-28 | 358 | 358 | 350 | 354 | 24,700 | 354 |
| 2025-08-27 | 351 | 359 | 351 | 358 | 10,500 | 358 |
| 2025-08-26 | 351 | 357 | 349 | 350 | 10,600 | 350 |
| 2025-08-25 | 355 | 358 | 350 | 350 | 11,000 | 350 |
| 2025-08-22 | 354 | 355 | 346 | 350 | 19,600 | 350 |
| 2025-08-21 | 356 | 357 | 355 | 355 | 4,200 | 355 |
| 2025-08-20 | 357 | 358 | 356 | 356 | 4,000 | 356 |
| 2025-08-19 | 361 | 363 | 357 | 359 | 5,200 | 359 |
| 2025-08-18 | 365 | 365 | 357 | 362 | 16,600 | 362 |
| 2025-08-15 | 357 | 357 | 353 | 357 | 5,700 | 357 |
| 2025-08-14 | 365 | 365 | 355 | 355 | 11,400 | 355 |
| 2025-08-13 | 365 | 373 | 353 | 362 | 33,100 | 362 |
| 2025-08-12 | 378 | 385 | 375 | 384 | 22,400 | 384 |
| 2025-08-08 | 373 | 375 | 368 | 375 | 6,500 | 375 |
| 2025-08-07 | 375 | 375 | 366 | 373 | 3,100 | 373 |
| 2025-08-06 | 372 | 374 | 368 | 373 | 2,200 | 373 |
| 2025-08-05 | 375 | 375 | 366 | 372 | 3,100 | 372 |
| 2025-08-04 | 373 | 375 | 368 | 371 | 3,800 | 371 |
| 2025-08-01 | 370 | 375 | 370 | 375 | 3,500 | 375 |
| 2025-07-31 | 369 | 372 | 368 | 370 | 1,000 | 370 |
| 2025-07-30 | 374 | 377 | 370 | 370 | 2,700 | 370 |
| 2025-07-29 | 373 | 378 | 372 | 376 | 1,300 | 376 |
| 2025-07-28 | 375 | 379 | 363 | 372 | 12,900 | 372 |
| 2025-07-25 | 379 | 383 | 375 | 375 | 14,400 | 375 |
| 2025-07-24 | 378 | 385 | 371 | 378 | 5,400 | 378 |
| 2025-07-23 | 382 | 384 | 376 | 376 | 3,400 | 376 |
| 2025-07-22 | 379 | 384 | 377 | 379 | 3,700 | 379 |
| 2025-07-18 | 379 | 385 | 373 | 378 | 3,700 | 378 |
| 2025-07-17 | 380 | 384 | 376 | 382 | 11,700 | 382 |
| 2025-07-16 | 374 | 380 | 374 | 380 | 6,600 | 380 |
| 2025-07-15 | 376 | 377 | 370 | 371 | 6,000 | 371 |
| 2025-07-14 | 374 | 379 | 372 | 377 | 4,300 | 377 |
| 2025-07-11 | 376 | 380 | 371 | 374 | 5,400 | 374 |
| 2025-07-10 | 377 | 378 | 371 | 376 | 9,900 | 376 |
| 2025-07-09 | 376 | 379 | 373 | 375 | 13,800 | 375 |
| 2025-07-08 | 382 | 382 | 369 | 371 | 28,100 | 371 |
| 2025-07-07 | 384 | 392 | 383 | 383 | 6,400 | 383 |
| 2025-07-04 | 385 | 395 | 384 | 384 | 10,600 | 384 |
| 2025-07-03 | 381 | 395 | 380 | 385 | 30,000 | 385 |
| 2025-07-02 | 378 | 394 | 378 | 386 | 12,400 | 386 |
| 2025-07-01 | 373 | 389 | 370 | 381 | 13,900 | 381 |
| 2025-06-30 | 376 | 376 | 363 | 373 | 15,900 | 373 |
| 2025-06-27 | 363 | 369 | 357 | 362 | 12,900 | 362 |
| 2025-06-26 | 371 | 375 | 367 | 367 | 14,300 | 367 |
| 2025-06-25 | 370 | 375 | 368 | 370 | 18,600 | 370 |
| 2025-06-24 | 352 | 370 | 352 | 370 | 20,000 | 370 |
| 2025-06-23 | 358 | 360 | 349 | 349 | 6,700 | 349 |
| 2025-06-20 | 357 | 360 | 354 | 358 | 6,900 | 358 |
| 2025-06-19 | 342 | 358 | 342 | 354 | 46,500 | 354 |
| 2025-06-18 | 337 | 341 | 337 | 341 | 6,200 | 341 |
| 2025-06-17 | 335 | 338 | 335 | 336 | 7,300 | 336 |
| 2025-06-16 | 332 | 336 | 331 | 335 | 5,700 | 335 |
| 2025-06-13 | 333 | 334 | 331 | 331 | 5,500 | 331 |
| 2025-06-12 | 334 | 336 | 332 | 333 | 13,900 | 333 |
| 2025-06-11 | 333 | 335 | 330 | 333 | 8,300 | 333 |
| 2025-06-10 | 329 | 332 | 329 | 332 | 1,200 | 332 |
| 2025-06-09 | 331 | 332 | 327 | 327 | 6,800 | 327 |
| 2025-06-06 | 329 | 332 | 328 | 332 | 5,200 | 332 |
| 2025-06-05 | 333 | 333 | 329 | 329 | 4,100 | 329 |
| 2025-06-04 | 327 | 332 | 327 | 332 | 4,000 | 332 |
| 2025-06-03 | 330 | 333 | 324 | 327 | 15,400 | 327 |
| 2025-06-02 | 332 | 333 | 328 | 330 | 12,200 | 330 |
| 2025-05-30 | 335 | 335 | 332 | 334 | 3,000 | 334 |
| 2025-05-29 | 337 | 338 | 333 | 335 | 10,300 | 335 |
| 2025-05-28 | 327 | 339 | 327 | 336 | 44,200 | 336 |
| 2025-05-27 | 332 | 337 | 324 | 327 | 43,200 | 327 |
| 2025-05-26 | 333 | 333 | 329 | 332 | 11,100 | 332 |
| 2025-05-23 | 335 | 337 | 333 | 333 | 5,800 | 333 |
| 2025-05-22 | 339 | 342 | 327 | 331 | 34,000 | 331 |
| 2025-05-21 | 346 | 346 | 342 | 343 | 6,100 | 343 |
| 2025-05-20 | 351 | 354 | 338 | 338 | 44,300 | 338 |
| 2025-05-19 | 353 | 353 | 348 | 349 | 5,800 | 349 |
| 2025-05-16 | 357 | 357 | 341 | 352 | 20,300 | 352 |
| 2025-05-15 | 351 | 364 | 348 | 360 | 24,800 | 360 |
| 2025-05-14 | 366 | 366 | 349 | 350 | 22,800 | 350 |
| 2025-05-13 | 353 | 366 | 353 | 366 | 52,500 | 366 |
| 2025-05-12 | 344 | 345 | 337 | 337 | 6,200 | 337 |
| 2025-05-09 | 343 | 345 | 342 | 344 | 7,200 | 344 |
| 2025-05-08 | 344 | 344 | 339 | 339 | 3,800 | 339 |
| 2025-05-07 | 344 | 344 | 339 | 341 | 3,700 | 341 |
| 2025-05-02 | 340 | 345 | 340 | 341 | 4,500 | 341 |
| 2025-05-01 | 338 | 339 | 336 | 339 | 3,100 | 339 |
| 2025-04-30 | 341 | 341 | 338 | 340 | 3,900 | 340 |
| 2025-04-28 | 337 | 342 | 337 | 340 | 5,100 | 340 |
| 2025-04-25 | 345 | 347 | 343 | 343 | 4,100 | 343 |
| 2025-04-24 | 346 | 347 | 341 | 343 | 6,200 | 343 |
| 2025-04-23 | 342 | 346 | 340 | 341 | 13,000 | 341 |
| 2025-04-22 | 340 | 358 | 340 | 342 | 57,100 | 342 |
| 2025-04-21 | 329 | 400 | 329 | 338 | 1,199,000 | 338 |
| 2025-04-18 | 328 | 346 | 326 | 329 | 106,700 | 329 |
| 2025-04-17 | 330 | 333 | 328 | 328 | 3,900 | 328 |
| 2025-04-16 | 320 | 336 | 320 | 331 | 38,700 | 331 |
| 2025-04-15 | 322 | 327 | 322 | 326 | 4,300 | 326 |
| 2025-04-14 | 328 | 328 | 320 | 321 | 5,000 | 321 |
| 2025-04-11 | 324 | 324 | 306 | 324 | 11,700 | 324 |
| 2025-04-10 | 320 | 325 | 310 | 325 | 10,700 | 325 |
| 2025-04-09 | 319 | 325 | 305 | 307 | 14,800 | 307 |
| 2025-04-08 | 336 | 336 | 324 | 324 | 19,200 | 324 |
| 2025-04-07 | 297 | 316 | 293 | 316 | 54,500 | 316 |
| 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