3646 (株)駅探 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 480 | 486 | 480 | 480 | 2,400 | 480 |
| 2022-12-29 | 475 | 482 | 474 | 480 | 5,800 | 480 |
| 2022-12-28 | 483 | 483 | 477 | 480 | 5,900 | 480 |
| 2022-12-27 | 487 | 490 | 481 | 483 | 8,800 | 483 |
| 2022-12-26 | 493 | 493 | 488 | 488 | 3,400 | 488 |
| 2022-12-23 | 483 | 486 | 480 | 485 | 5,100 | 485 |
| 2022-12-22 | 485 | 492 | 485 | 492 | 4,000 | 492 |
| 2022-12-21 | 496 | 496 | 483 | 485 | 12,100 | 485 |
| 2022-12-20 | 500 | 502 | 476 | 476 | 23,400 | 476 |
| 2022-12-19 | 500 | 508 | 499 | 500 | 2,400 | 500 |
| 2022-12-16 | 508 | 508 | 500 | 505 | 6,300 | 505 |
| 2022-12-15 | 514 | 516 | 506 | 508 | 7,900 | 508 |
| 2022-12-14 | 513 | 519 | 506 | 515 | 14,000 | 515 |
| 2022-12-13 | 506 | 514 | 506 | 510 | 5,200 | 510 |
| 2022-12-12 | 507 | 510 | 506 | 509 | 800 | 509 |
| 2022-12-09 | 514 | 514 | 506 | 509 | 3,500 | 509 |
| 2022-12-08 | 503 | 512 | 501 | 510 | 6,400 | 510 |
| 2022-12-07 | 500 | 507 | 499 | 503 | 6,100 | 503 |
| 2022-12-06 | 499 | 510 | 499 | 500 | 3,500 | 500 |
| 2022-12-05 | 509 | 515 | 500 | 500 | 14,700 | 500 |
| 2022-12-02 | 495 | 497 | 494 | 496 | 1,300 | 496 |
| 2022-12-01 | 496 | 501 | 495 | 497 | 1,500 | 497 |
| 2022-11-30 | 500 | 500 | 493 | 493 | 2,700 | 493 |
| 2022-11-29 | 497 | 500 | 494 | 498 | 1,800 | 498 |
| 2022-11-28 | 498 | 500 | 495 | 497 | 6,600 | 497 |
| 2022-11-25 | 505 | 505 | 498 | 500 | 3,200 | 500 |
| 2022-11-24 | 495 | 499 | 494 | 497 | 2,200 | 497 |
| 2022-11-22 | 495 | 497 | 494 | 494 | 900 | 494 |
| 2022-11-21 | 500 | 506 | 493 | 496 | 5,000 | 496 |
| 2022-11-18 | 499 | 509 | 499 | 499 | 8,500 | 499 |
| 2022-11-17 | 496 | 504 | 493 | 499 | 6,900 | 499 |
| 2022-11-16 | 493 | 501 | 492 | 496 | 4,400 | 496 |
| 2022-11-15 | 501 | 503 | 490 | 499 | 10,300 | 499 |
| 2022-11-14 | 513 | 520 | 500 | 500 | 21,800 | 500 |
| 2022-11-11 | 528 | 528 | 501 | 514 | 24,700 | 514 |
| 2022-11-10 | 540 | 543 | 506 | 523 | 114,900 | 523 |
| 2022-11-09 | 496 | 499 | 491 | 499 | 4,000 | 499 |
| 2022-11-08 | 490 | 498 | 490 | 491 | 4,400 | 491 |
| 2022-11-07 | 493 | 497 | 476 | 489 | 4,900 | 489 |
| 2022-11-04 | 493 | 500 | 493 | 498 | 3,900 | 498 |
| 2022-11-02 | 500 | 500 | 495 | 500 | 2,300 | 500 |
| 2022-11-01 | 499 | 501 | 495 | 500 | 3,500 | 500 |
| 2022-10-31 | 493 | 501 | 493 | 495 | 6,900 | 495 |
| 2022-10-28 | 494 | 499 | 492 | 492 | 6,600 | 492 |
| 2022-10-27 | 493 | 497 | 490 | 497 | 5,800 | 497 |
| 2022-10-26 | 500 | 500 | 492 | 493 | 7,600 | 493 |
| 2022-10-25 | 501 | 504 | 486 | 495 | 19,800 | 495 |
| 2022-10-24 | 487 | 487 | 480 | 486 | 1,700 | 486 |
| 2022-10-21 | 490 | 490 | 479 | 482 | 7,400 | 482 |
| 2022-10-20 | 491 | 491 | 487 | 490 | 1,600 | 490 |
| 2022-10-19 | 496 | 496 | 485 | 490 | 5,400 | 490 |
| 2022-10-18 | 494 | 499 | 489 | 494 | 2,900 | 494 |
| 2022-10-17 | 489 | 501 | 487 | 487 | 10,000 | 487 |
| 2022-10-14 | 489 | 497 | 486 | 486 | 3,600 | 486 |
| 2022-10-13 | 488 | 495 | 488 | 488 | 3,200 | 488 |
| 2022-10-12 | 492 | 498 | 489 | 489 | 11,400 | 489 |
| 2022-10-11 | 483 | 495 | 483 | 491 | 11,400 | 491 |
| 2022-10-07 | 490 | 503 | 485 | 488 | 35,300 | 488 |
| 2022-10-06 | 468 | 491 | 467 | 488 | 17,100 | 488 |
| 2022-10-05 | 479 | 488 | 457 | 468 | 10,700 | 468 |
| 2022-10-04 | 462 | 474 | 462 | 472 | 2,600 | 472 |
| 2022-10-03 | 459 | 461 | 451 | 461 | 3,200 | 461 |
| 2022-09-30 | 451 | 459 | 451 | 454 | 3,200 | 454 |
| 2022-09-29 | 445 | 455 | 445 | 452 | 3,300 | 452 |
| 2022-09-28 | 461 | 461 | 452 | 453 | 8,300 | 453 |
| 2022-09-27 | 478 | 478 | 462 | 466 | 5,100 | 466 |
| 2022-09-26 | 480 | 480 | 465 | 465 | 8,700 | 465 |
| 2022-09-22 | 471 | 477 | 469 | 472 | 3,400 | 472 |
| 2022-09-21 | 476 | 482 | 473 | 476 | 2,400 | 476 |
| 2022-09-20 | 483 | 483 | 475 | 481 | 3,500 | 481 |
| 2022-09-16 | 479 | 484 | 475 | 480 | 3,700 | 480 |
| 2022-09-15 | 477 | 485 | 477 | 478 | 9,500 | 478 |
| 2022-09-14 | 476 | 482 | 476 | 477 | 7,200 | 477 |
| 2022-09-13 | 484 | 488 | 479 | 483 | 10,000 | 483 |
| 2022-09-12 | 475 | 490 | 471 | 483 | 7,500 | 483 |
| 2022-09-09 | 475 | 475 | 466 | 470 | 7,000 | 470 |
| 2022-09-08 | 473 | 474 | 467 | 470 | 3,600 | 470 |
| 2022-09-07 | 474 | 474 | 460 | 470 | 10,400 | 470 |
| 2022-09-06 | 465 | 475 | 465 | 474 | 3,700 | 474 |
| 2022-09-05 | 473 | 474 | 464 | 465 | 4,600 | 465 |
| 2022-09-02 | 472 | 472 | 466 | 470 | 1,300 | 470 |
| 2022-09-01 | 464 | 472 | 464 | 472 | 3,400 | 472 |
| 2022-08-31 | 462 | 470 | 462 | 464 | 2,900 | 464 |
| 2022-08-30 | 474 | 474 | 462 | 462 | 5,800 | 462 |
| 2022-08-29 | 462 | 469 | 461 | 461 | 2,600 | 461 |
| 2022-08-26 | 463 | 471 | 463 | 466 | 4,300 | 466 |
| 2022-08-25 | 460 | 463 | 458 | 462 | 6,300 | 462 |
| 2022-08-24 | 450 | 460 | 450 | 460 | 6,700 | 460 |
| 2022-08-23 | 449 | 454 | 449 | 450 | 4,600 | 450 |
| 2022-08-22 | 453 | 456 | 449 | 449 | 10,800 | 449 |
| 2022-08-19 | 456 | 462 | 455 | 458 | 3,900 | 458 |
| 2022-08-18 | 452 | 458 | 452 | 458 | 2,900 | 458 |
| 2022-08-17 | 453 | 453 | 448 | 452 | 2,100 | 452 |
| 2022-08-16 | 453 | 453 | 446 | 452 | 10,000 | 452 |
| 2022-08-15 | 462 | 462 | 447 | 448 | 10,800 | 448 |
| 2022-08-12 | 461 | 467 | 451 | 459 | 8,800 | 459 |
| 2022-08-10 | 481 | 482 | 461 | 461 | 4,400 | 461 |
| 2022-08-09 | 477 | 480 | 475 | 475 | 1,300 | 475 |
| 2022-08-08 | 480 | 484 | 477 | 483 | 9,800 | 483 |
| 2022-08-05 | 485 | 488 | 476 | 480 | 3,200 | 480 |
| 2022-08-04 | 483 | 489 | 480 | 484 | 8,500 | 484 |
| 2022-08-03 | 477 | 487 | 476 | 481 | 5,700 | 481 |
| 2022-08-02 | 473 | 477 | 469 | 475 | 8,300 | 475 |
| 2022-08-01 | 477 | 478 | 470 | 473 | 4,700 | 473 |
| 2022-07-29 | 474 | 478 | 470 | 470 | 5,900 | 470 |
| 2022-07-28 | 467 | 474 | 465 | 471 | 6,200 | 471 |
| 2022-07-27 | 462 | 467 | 462 | 466 | 3,600 | 466 |
| 2022-07-26 | 460 | 469 | 460 | 467 | 4,300 | 467 |
| 2022-07-25 | 469 | 469 | 450 | 460 | 12,900 | 460 |
| 2022-07-22 | 474 | 474 | 461 | 466 | 12,800 | 466 |
| 2022-07-21 | 478 | 478 | 461 | 469 | 16,600 | 469 |
| 2022-07-20 | 456 | 512 | 446 | 463 | 285,200 | 463 |
| 2022-07-19 | 445 | 448 | 430 | 440 | 15,300 | 440 |
| 2022-07-15 | 446 | 449 | 442 | 445 | 3,700 | 445 |
| 2022-07-14 | 441 | 446 | 440 | 446 | 3,900 | 446 |
| 2022-07-13 | 438 | 439 | 436 | 438 | 2,900 | 438 |
| 2022-07-12 | 436 | 438 | 431 | 434 | 3,400 | 434 |
| 2022-07-11 | 432 | 437 | 431 | 436 | 3,100 | 436 |
| 2022-07-08 | 430 | 431 | 427 | 430 | 4,600 | 430 |
| 2022-07-07 | 429 | 429 | 428 | 428 | 2,900 | 428 |
| 2022-07-06 | 435 | 435 | 429 | 430 | 2,300 | 430 |
| 2022-07-05 | 434 | 437 | 432 | 432 | 800 | 432 |
| 2022-07-04 | 436 | 436 | 431 | 434 | 1,800 | 434 |
| 2022-07-01 | 436 | 436 | 432 | 432 | 1,000 | 432 |
| 2022-06-30 | 435 | 435 | 433 | 433 | 1,100 | 433 |
| 2022-06-29 | 435 | 436 | 432 | 433 | 2,700 | 433 |
| 2022-06-28 | 444 | 444 | 431 | 433 | 8,800 | 433 |
| 2022-06-27 | 443 | 444 | 438 | 443 | 5,300 | 443 |
| 2022-06-24 | 432 | 440 | 429 | 435 | 6,500 | 435 |
| 2022-06-23 | 429 | 430 | 428 | 429 | 1,000 | 429 |
| 2022-06-22 | 436 | 436 | 429 | 429 | 1,400 | 429 |
| 2022-06-21 | 430 | 436 | 430 | 433 | 6,400 | 433 |
| 2022-06-20 | 437 | 443 | 426 | 430 | 6,300 | 430 |
| 2022-06-17 | 430 | 432 | 425 | 431 | 3,400 | 431 |
| 2022-06-16 | 440 | 444 | 433 | 433 | 7,900 | 433 |
| 2022-06-15 | 428 | 439 | 428 | 438 | 5,900 | 438 |
| 2022-06-14 | 428 | 431 | 426 | 431 | 8,600 | 431 |
| 2022-06-13 | 445 | 445 | 436 | 437 | 9,000 | 437 |
| 2022-06-10 | 448 | 455 | 447 | 450 | 8,700 | 450 |
| 2022-06-09 | 452 | 456 | 446 | 452 | 6,700 | 452 |
| 2022-06-08 | 450 | 453 | 444 | 452 | 7,200 | 452 |
| 2022-06-07 | 461 | 469 | 448 | 449 | 24,800 | 449 |
| 2022-06-06 | 455 | 455 | 447 | 454 | 6,900 | 454 |
| 2022-06-03 | 456 | 460 | 448 | 448 | 19,100 | 448 |
| 2022-06-02 | 441 | 455 | 441 | 454 | 18,900 | 454 |
| 2022-06-01 | 437 | 445 | 435 | 442 | 8,500 | 442 |
| 2022-05-31 | 437 | 437 | 431 | 436 | 3,900 | 436 |
| 2022-05-30 | 437 | 437 | 430 | 437 | 10,900 | 437 |
| 2022-05-27 | 426 | 430 | 423 | 429 | 6,300 | 429 |
| 2022-05-26 | 426 | 428 | 422 | 422 | 2,800 | 422 |
| 2022-05-25 | 432 | 432 | 421 | 423 | 4,100 | 423 |
| 2022-05-24 | 424 | 425 | 421 | 422 | 2,100 | 422 |
| 2022-05-23 | 419 | 425 | 418 | 424 | 6,500 | 424 |
| 2022-05-20 | 420 | 422 | 417 | 418 | 2,100 | 418 |
| 2022-05-19 | 418 | 419 | 415 | 416 | 4,900 | 416 |
| 2022-05-18 | 417 | 437 | 417 | 418 | 16,200 | 418 |
| 2022-05-17 | 424 | 424 | 414 | 416 | 5,400 | 416 |
| 2022-05-16 | 425 | 427 | 420 | 420 | 4,400 | 420 |
| 2022-05-13 | 419 | 425 | 416 | 425 | 12,500 | 425 |
| 2022-05-12 | 420 | 421 | 415 | 416 | 5,500 | 416 |
| 2022-05-11 | 423 | 425 | 418 | 422 | 9,800 | 422 |
| 2022-05-10 | 418 | 423 | 414 | 423 | 2,900 | 423 |
| 2022-05-09 | 420 | 426 | 419 | 423 | 3,900 | 423 |
| 2022-05-06 | 421 | 424 | 417 | 423 | 5,500 | 423 |
| 2022-05-02 | 424 | 424 | 421 | 421 | 600 | 421 |
| 2022-04-28 | 418 | 423 | 418 | 420 | 2,800 | 420 |
| 2022-04-27 | 419 | 419 | 415 | 416 | 2,000 | 416 |
| 2022-04-26 | 415 | 420 | 415 | 416 | 4,700 | 416 |
| 2022-04-25 | 426 | 426 | 418 | 422 | 6,300 | 422 |
| 2022-04-22 | 419 | 425 | 416 | 425 | 3,700 | 425 |
| 2022-04-21 | 421 | 428 | 419 | 423 | 5,900 | 423 |
| 2022-04-20 | 419 | 425 | 419 | 425 | 4,200 | 425 |
| 2022-04-19 | 423 | 423 | 420 | 420 | 1,400 | 420 |
| 2022-04-18 | 423 | 423 | 415 | 418 | 4,800 | 418 |
| 2022-04-15 | 427 | 427 | 420 | 423 | 1,600 | 423 |
| 2022-04-14 | 424 | 429 | 424 | 427 | 4,100 | 427 |
| 2022-04-13 | 424 | 427 | 417 | 422 | 3,800 | 422 |
| 2022-04-12 | 426 | 429 | 417 | 425 | 8,200 | 425 |
| 2022-04-11 | 424 | 429 | 417 | 426 | 7,800 | 426 |
| 2022-04-08 | 428 | 428 | 420 | 423 | 2,500 | 423 |
| 2022-04-07 | 425 | 437 | 420 | 420 | 6,000 | 420 |
| 2022-04-06 | 432 | 434 | 425 | 427 | 3,600 | 427 |
| 2022-04-05 | 428 | 438 | 428 | 432 | 10,100 | 432 |
| 2022-04-04 | 423 | 430 | 423 | 428 | 5,700 | 428 |
| 2022-04-01 | 416 | 420 | 414 | 420 | 3,200 | 420 |
| 2022-03-31 | 416 | 420 | 416 | 420 | 3,400 | 420 |
| 2022-03-30 | 413 | 424 | 411 | 423 | 8,200 | 423 |
| 2022-03-29 | 423 | 426 | 422 | 424 | 5,200 | 424 |
| 2022-03-28 | 428 | 429 | 418 | 425 | 11,000 | 425 |
| 2022-03-25 | 439 | 440 | 421 | 428 | 9,400 | 428 |
| 2022-03-24 | 432 | 437 | 430 | 431 | 4,200 | 431 |
| 2022-03-23 | 434 | 437 | 428 | 437 | 3,500 | 437 |
| 2022-03-22 | 436 | 439 | 431 | 431 | 6,200 | 431 |
| 2022-03-18 | 435 | 437 | 427 | 437 | 8,200 | 437 |
| 2022-03-17 | 426 | 437 | 425 | 431 | 11,800 | 431 |
| 2022-03-16 | 416 | 426 | 416 | 423 | 3,700 | 423 |
| 2022-03-15 | 409 | 415 | 409 | 414 | 2,700 | 414 |
| 2022-03-14 | 411 | 412 | 409 | 411 | 1,900 | 411 |
| 2022-03-11 | 403 | 411 | 401 | 411 | 3,300 | 411 |
| 2022-03-10 | 401 | 409 | 401 | 409 | 4,100 | 409 |
| 2022-03-09 | 401 | 406 | 395 | 398 | 9,900 | 398 |
| 2022-03-08 | 409 | 415 | 403 | 404 | 12,400 | 404 |
| 2022-03-07 | 416 | 418 | 405 | 409 | 21,800 | 409 |
| 2022-03-04 | 424 | 424 | 412 | 422 | 4,600 | 422 |
| 2022-03-03 | 421 | 426 | 420 | 420 | 5,800 | 420 |
| 2022-03-02 | 430 | 430 | 421 | 422 | 8,400 | 422 |
| 2022-03-01 | 430 | 433 | 425 | 431 | 15,700 | 431 |
| 2022-02-28 | 423 | 430 | 418 | 430 | 4,800 | 430 |
| 2022-02-25 | 424 | 424 | 413 | 420 | 5,600 | 420 |
| 2022-02-24 | 415 | 419 | 410 | 411 | 12,900 | 411 |
| 2022-02-22 | 416 | 424 | 415 | 423 | 17,900 | 423 |
| 2022-02-21 | 420 | 420 | 414 | 416 | 7,800 | 416 |
| 2022-02-18 | 418 | 421 | 416 | 420 | 20,200 | 420 |
| 2022-02-17 | 423 | 428 | 419 | 420 | 8,300 | 420 |
| 2022-02-16 | 431 | 440 | 420 | 423 | 12,800 | 423 |
| 2022-02-15 | 444 | 444 | 420 | 426 | 10,900 | 426 |
| 2022-02-14 | 439 | 444 | 439 | 439 | 4,500 | 439 |
| 2022-02-10 | 439 | 451 | 436 | 447 | 14,900 | 447 |
| 2022-02-09 | 445 | 456 | 443 | 451 | 8,000 | 451 |
| 2022-02-08 | 446 | 447 | 442 | 443 | 5,600 | 443 |
| 2022-02-07 | 445 | 449 | 445 | 445 | 3,800 | 445 |
| 2022-02-04 | 445 | 448 | 438 | 448 | 2,700 | 448 |
| 2022-02-03 | 447 | 448 | 441 | 441 | 2,300 | 441 |
| 2022-02-02 | 440 | 445 | 438 | 445 | 1,800 | 445 |
| 2022-02-01 | 437 | 441 | 431 | 437 | 7,100 | 437 |
| 2022-01-31 | 440 | 445 | 436 | 436 | 3,300 | 436 |
| 2022-01-28 | 440 | 442 | 432 | 435 | 4,500 | 435 |
| 2022-01-27 | 447 | 448 | 438 | 440 | 8,900 | 440 |
| 2022-01-26 | 452 | 452 | 442 | 443 | 2,500 | 443 |
| 2022-01-25 | 466 | 466 | 440 | 444 | 11,400 | 444 |
| 2022-01-24 | 450 | 456 | 442 | 450 | 6,800 | 450 |
| 2022-01-21 | 446 | 450 | 443 | 446 | 5,100 | 446 |
| 2022-01-20 | 441 | 448 | 437 | 446 | 11,800 | 446 |
| 2022-01-19 | 456 | 458 | 444 | 444 | 10,100 | 444 |
| 2022-01-18 | 459 | 463 | 456 | 456 | 2,100 | 456 |
| 2022-01-17 | 462 | 467 | 459 | 459 | 2,200 | 459 |
| 2022-01-14 | 457 | 470 | 455 | 465 | 4,700 | 465 |
| 2022-01-13 | 458 | 462 | 456 | 456 | 6,500 | 456 |
| 2022-01-12 | 463 | 464 | 459 | 459 | 2,600 | 459 |
| 2022-01-11 | 464 | 465 | 460 | 463 | 1,200 | 463 |
| 2022-01-07 | 465 | 466 | 457 | 463 | 2,400 | 463 |
| 2022-01-06 | 467 | 467 | 459 | 459 | 2,700 | 459 |
| 2022-01-05 | 469 | 476 | 468 | 468 | 5,100 | 468 |
| 2022-01-04 | 468 | 474 | 468 | 469 | 3,000 | 469 |
分割・併合履歴 ： [2011-08-29]1株→4株
