3646 (株)駅探の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	476	480	469	474	6,000	474
2021-12-29	460	480	460	479	9,500	479
2021-12-28	459	460	451	460	10,600	460
2021-12-27	467	467	453	457	12,300	457
2021-12-24	459	460	455	459	2,300	459
2021-12-23	462	462	453	460	7,300	460
2021-12-22	462	469	461	464	10,200	464
2021-12-21	460	464	455	462	8,700	462
2021-12-20	459	461	452	456	9,900	456
2021-12-17	463	466	456	459	11,000	459
2021-12-16	458	467	453	460	12,700	460
2021-12-15	448	457	445	455	9,800	455
2021-12-14	445	457	445	452	21,400	452
2021-12-13	456	456	445	445	6,900	445
2021-12-10	452	452	447	448	13,700	448
2021-12-09	452	454	445	452	13,200	452
2021-12-08	457	461	450	452	20,800	452
2021-12-07	450	457	449	456	9,200	456
2021-12-06	455	455	441	450	30,400	450
2021-12-03	446	459	446	453	31,300	453
2021-12-02	461	462	449	450	38,400	450
2021-12-01	463	466	453	461	14,300	461
2021-11-30	472	473	463	463	14,800	463
2021-11-29	464	473	464	466	12,300	466
2021-11-26	501	502	475	477	33,400	477
2021-11-25	497	506	489	500	20,000	500
2021-11-24	492	492	488	489	1,600	489
2021-11-22	490	492	487	492	4,900	492
2021-11-19	494	500	487	490	12,700	490
2021-11-18	491	494	485	494	14,900	494
2021-11-17	497	497	491	491	5,600	491
2021-11-16	496	497	492	497	4,600	497
2021-11-15	496	502	492	495	16,500	495
2021-11-12	500	504	500	502	10,100	502
2021-11-11	501	507	497	498	10,900	498
2021-11-10	506	507	503	503	5,700	503
2021-11-09	498	509	498	500	31,100	500
2021-11-08	500	501	495	498	26,500	498
2021-11-05	499	499	494	497	3,300	497
2021-11-04	494	499	494	495	3,900	495
2021-11-02	495	495	488	494	3,200	494
2021-11-01	501	501	489	490	4,200	490
2021-10-29	490	502	486	494	14,700	494
2021-10-28	483	494	483	492	8,800	492
2021-10-27	491	492	482	487	9,400	487
2021-10-26	492	494	485	491	3,000	491
2021-10-25	494	494	485	489	4,000	489
2021-10-22	484	496	481	487	7,700	487
2021-10-21	485	490	483	484	5,000	484
2021-10-20	485	488	485	488	1,500	488
2021-10-19	493	493	482	485	7,600	485
2021-10-18	490	491	488	488	5,600	488
2021-10-15	483	500	483	493	32,800	493
2021-10-14	477	483	477	482	6,800	482
2021-10-13	484	486	476	477	40,100	477
2021-10-12	486	486	481	481	2,500	481
2021-10-11	488	488	481	485	5,600	485
2021-10-08	481	487	481	483	7,100	483
2021-10-07	481	485	476	480	9,400	480
2021-10-06	494	494	473	483	37,400	483
2021-10-05	498	498	483	491	31,500	491
2021-10-04	507	510	496	499	12,800	499
2021-10-01	511	512	498	506	33,300	506
2021-09-30	502	522	500	511	106,700	511
2021-09-29	489	500	486	498	18,100	498
2021-09-28	500	500	484	497	45,300	497
2021-09-27	488	506	485	495	43,400	495
2021-09-24	482	482	478	480	9,200	480
2021-09-22	480	480	475	475	12,600	475
2021-09-21	474	482	473	481	12,000	481
2021-09-17	481	483	478	482	11,000	482
2021-09-16	486	486	480	483	15,900	483
2021-09-15	489	491	484	486	11,700	486
2021-09-14	489	490	484	489	10,900	489
2021-09-13	487	494	484	484	16,600	484
2021-09-10	493	493	485	489	13,000	489
2021-09-09	493	494	485	486	14,600	486
2021-09-08	492	498	488	494	12,400	494
2021-09-07	494	494	488	492	4,900	492
2021-09-06	490	495	487	492	7,300	492
2021-09-03	487	493	480	493	41,000	493
2021-09-02	484	485	481	483	8,600	483
2021-09-01	484	499	483	485	42,200	485
2021-08-31	484	484	480	481	2,200	481
2021-08-30	481	484	476	484	8,500	484
2021-08-27	481	482	476	481	4,300	481
2021-08-26	476	484	473	484	26,100	484
2021-08-25	488	488	474	475	21,000	475
2021-08-24	474	497	473	487	49,300	487
2021-08-23	473	473	467	472	9,400	472
2021-08-20	477	483	467	467	35,600	467
2021-08-19	498	519	480	483	99,700	483
2021-08-18	480	490	478	490	6,400	490
2021-08-17	484	487	479	481	6,900	481
2021-08-16	487	490	484	485	5,200	485
2021-08-13	490	493	482	493	10,300	493
2021-08-12	492	492	485	488	4,000	488
2021-08-11	488	492	475	490	18,700	490
2021-08-10	482	485	468	480	26,400	480
2021-08-06	487	492	486	492	5,100	492
2021-08-05	493	493	487	488	9,800	488
2021-08-04	496	496	491	493	3,100	493
2021-08-03	496	498	493	494	10,200	494
2021-08-02	495	500	490	497	14,300	497
2021-07-30	500	500	491	494	11,900	494
2021-07-29	500	500	496	498	6,700	498
2021-07-28	499	499	494	496	6,400	496
2021-07-27	501	501	497	500	5,100	500
2021-07-26	495	503	495	499	16,700	499
2021-07-21	505	506	500	503	5,900	503
2021-07-20	502	506	498	503	9,500	503
2021-07-19	505	508	501	505	7,100	505
2021-07-16	509	509	504	506	5,900	506
2021-07-15	507	509	502	508	11,700	508
2021-07-14	506	510	505	507	7,100	507
2021-07-13	505	512	505	510	11,600	510
2021-07-12	513	513	506	506	9,000	506
2021-07-09	503	509	502	505	12,900	505
2021-07-08	507	514	502	513	21,500	513
2021-07-07	507	513	507	507	7,300	507
2021-07-06	513	513	507	507	13,400	507
2021-07-05	514	522	511	512	8,500	512
2021-07-02	514	516	510	512	10,200	512
2021-07-01	523	523	509	511	16,300	511
2021-06-30	528	528	516	518	14,200	518
2021-06-29	525	531	521	524	24,700	524
2021-06-28	517	529	513	526	42,400	526
2021-06-25	507	553	507	515	254,800	515
2021-06-24	527	537	502	502	147,700	502
2021-06-23	509	600	508	537	829,300	537
2021-06-22	510	510	500	500	10,900	500
2021-06-21	500	500	491	492	20,800	492
2021-06-18	515	515	508	508	6,900	508
2021-06-17	520	520	510	512	14,800	512
2021-06-16	522	522	515	516	7,700	516
2021-06-15	521	524	514	522	16,800	522
2021-06-14	528	529	521	524	21,900	524
2021-06-11	544	548	530	530	21,500	530
2021-06-10	539	560	536	539	54,500	539
2021-06-09	524	536	520	536	25,600	536
2021-06-08	530	530	519	521	27,400	521
2021-06-07	530	534	517	530	27,100	530
2021-06-04	517	536	508	520	26,300	520
2021-06-03	519	540	519	523	50,400	523
2021-06-02	504	517	503	517	10,000	517
2021-06-01	520	520	509	511	5,700	511
2021-05-31	526	526	510	518	12,600	518
2021-05-28	504	517	504	517	8,800	517
2021-05-27	507	507	501	506	7,100	506
2021-05-26	500	509	492	504	15,300	504
2021-05-25	501	508	491	495	18,000	495
2021-05-24	498	498	486	497	11,600	497
2021-05-21	501	502	490	491	7,200	491
2021-05-20	488	500	482	500	16,000	500
2021-05-19	483	490	478	487	13,400	487
2021-05-18	475	485	470	479	15,700	479
2021-05-17	486	486	467	474	24,600	474
2021-05-14	494	494	471	478	18,600	478
2021-05-13	483	486	472	472	25,900	472
2021-05-12	525	535	475	491	103,600	491
2021-05-11	530	530	510	513	31,400	513
2021-05-10	519	532	519	525	15,900	525
2021-05-07	517	522	514	517	8,600	517
2021-05-06	513	519	507	517	8,700	517
2021-04-30	510	515	506	513	14,600	513
2021-04-28	517	520	512	514	6,900	514
2021-04-27	513	518	513	517	5,800	517
2021-04-26	516	516	505	508	12,900	508
2021-04-23	500	516	500	506	25,500	506
2021-04-22	512	520	512	512	7,900	512
2021-04-21	520	524	508	508	13,200	508
2021-04-20	530	530	511	522	33,400	522
2021-04-19	536	543	531	536	33,600	536
2021-04-16	554	554	535	535	41,100	535
2021-04-15	551	562	548	548	10,800	548
2021-04-14	551	553	545	551	22,800	551
2021-04-13	546	559	542	548	26,100	548
2021-04-12	567	567	552	552	17,000	552
2021-04-09	566	574	566	570	10,900	570
2021-04-08	574	576	565	566	16,700	566
2021-04-07	565	571	562	569	9,000	569
2021-04-06	580	580	562	565	11,400	565
2021-04-05	559	573	559	572	21,800	572
2021-04-02	559	559	552	555	5,700	555
2021-04-01	562	563	553	559	25,500	559
2021-03-31	561	568	548	556	25,100	556
2021-03-30	565	588	549	561	45,700	561
2021-03-29	570	586	564	570	44,200	570
2021-03-26	582	583	563	564	50,400	564
2021-03-25	593	593	571	572	52,800	572
2021-03-24	565	600	553	584	187,800	584
2021-03-23	560	609	555	563	203,600	563
2021-03-22	539	617	539	550	288,100	550
2021-03-19	536	539	530	538	15,000	538
2021-03-18	530	536	527	536	28,400	536
2021-03-17	527	533	526	531	5,200	531
2021-03-16	528	534	526	526	24,400	526
2021-03-15	521	532	521	528	19,000	528
2021-03-12	524	529	520	523	10,400	523
2021-03-11	521	524	517	524	5,900	524
2021-03-10	516	524	514	514	9,500	514
2021-03-09	514	524	514	516	13,500	516
2021-03-08	524	529	513	515	26,200	515
2021-03-05	530	530	511	524	23,500	524
2021-03-04	530	531	525	531	17,500	531
2021-03-03	524	531	523	527	22,400	527
2021-03-02	535	544	525	529	20,800	529
2021-03-01	541	541	517	533	45,000	533
2021-02-26	531	555	519	531	98,400	531
2021-02-25	540	540	527	533	28,100	533
2021-02-24	528	546	520	520	95,400	520
2021-02-22	520	535	516	518	35,300	518
2021-02-19	535	542	519	520	77,800	520
2021-02-18	554	591	520	535	652,700	535
2021-02-17	498	511	496	504	26,500	504
2021-02-16	506	512	500	500	20,900	500
2021-02-15	498	509	498	505	23,700	505
2021-02-12	496	508	492	499	30,300	499
2021-02-10	503	503	498	499	7,400	499
2021-02-09	510	510	498	499	24,000	499
2021-02-08	511	518	502	505	55,200	505
2021-02-05	484	493	482	493	31,800	493
2021-02-04	478	484	476	484	9,600	484
2021-02-03	472	479	472	472	14,500	472
2021-02-02	470	471	466	470	6,200	470
2021-02-01	466	472	465	468	7,700	468
2021-01-29	475	475	462	473	23,400	473
2021-01-28	471	473	467	467	21,200	467
2021-01-27	472	477	471	472	8,100	472
2021-01-26	479	479	470	470	8,300	470
2021-01-25	477	477	473	473	5,600	473
2021-01-22	476	477	471	473	5,800	473
2021-01-21	474	478	468	476	15,900	476
2021-01-20	471	472	468	472	11,000	472
2021-01-19	474	474	467	470	12,700	470
2021-01-18	470	472	468	470	8,500	470
2021-01-15	477	477	471	472	8,300	472
2021-01-14	475	478	473	476	8,000	476
2021-01-13	483	483	474	479	11,100	479
2021-01-12	479	484	476	481	13,200	481
2021-01-08	476	480	476	476	6,300	476
2021-01-07	480	480	475	477	13,600	477
2021-01-06	471	476	471	474	4,300	474
2021-01-05	475	475	470	470	4,400	470
2021-01-04	471	476	470	472	5,000	472

分割・併合履歴： [2011-08-29]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3646 (株)駅探 の時系列データ [2021年度]

3646 (株)駅探の時系列データ [2021年度]