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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
