3646 (株)駅探の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	318	324	318	324	9,000	324
2023-12-28	314	319	314	318	27,700	318
2023-12-27	312	316	311	316	32,900	316
2023-12-26	317	317	311	317	22,200	317
2023-12-25	320	320	311	315	50,900	315
2023-12-22	321	323	320	320	7,300	320
2023-12-21	324	324	320	323	13,400	323
2023-12-20	324	324	321	321	24,600	321
2023-12-19	326	329	321	326	26,200	326
2023-12-18	329	330	324	328	26,400	328
2023-12-15	330	330	326	329	10,500	329
2023-12-14	330	331	328	328	20,700	328
2023-12-13	333	334	329	331	30,000	331
2023-12-12	336	336	334	334	8,000	334
2023-12-11	340	340	336	337	3,600	337
2023-12-08	335	338	335	338	6,100	338
2023-12-07	337	338	335	337	9,100	337
2023-12-06	338	340	337	337	3,600	337
2023-12-05	339	339	336	337	6,500	337
2023-12-04	339	340	338	339	8,000	339
2023-12-01	341	341	336	339	8,400	339
2023-11-30	340	343	338	341	3,800	341
2023-11-29	340	340	337	338	1,600	338
2023-11-28	339	340	338	340	2,100	340
2023-11-27	341	341	336	338	9,500	338
2023-11-24	339	342	338	340	9,000	340
2023-11-22	340	341	340	341	4,700	341
2023-11-21	340	340	336	339	6,800	339
2023-11-20	336	341	336	339	15,000	339
2023-11-17	341	341	330	336	37,600	336
2023-11-16	344	346	335	341	34,100	341
2023-11-15	348	348	342	344	21,700	344
2023-11-14	355	355	342	347	30,600	347
2023-11-13	360	360	353	354	33,800	354
2023-11-10	367	370	363	368	11,400	368
2023-11-09	372	373	370	373	3,400	373
2023-11-08	371	372	368	370	3,700	370
2023-11-07	373	373	368	371	3,100	371
2023-11-06	370	372	368	369	5,500	369
2023-11-02	371	372	367	371	7,700	371
2023-11-01	374	374	370	370	3,500	370
2023-10-31	373	373	369	369	2,400	369
2023-10-30	371	371	365	366	27,300	366
2023-10-27	373	374	371	373	4,800	373
2023-10-26	377	377	372	373	5,300	373
2023-10-25	382	382	378	378	5,100	378
2023-10-24	377	379	374	379	3,800	379
2023-10-23	380	380	375	377	6,900	377
2023-10-20	382	383	378	380	2,200	380
2023-10-19	377	382	377	382	3,100	382
2023-10-18	374	380	374	378	33,800	378
2023-10-17	384	386	380	380	16,100	380
2023-10-16	388	388	382	382	14,600	382
2023-10-13	386	387	383	387	6,800	387
2023-10-12	387	389	386	386	15,600	386
2023-10-11	390	390	388	388	2,600	388
2023-10-10	392	392	390	390	12,400	390
2023-10-06	391	393	391	393	600	393
2023-10-05	392	393	389	391	2,800	391
2023-10-04	391	395	389	392	14,200	392
2023-10-03	393	395	392	394	3,400	394
2023-10-02	395	396	393	393	2,500	393
2023-09-29	397	399	394	395	2,200	395
2023-09-28	396	397	396	396	400	396
2023-09-27	398	399	395	396	9,300	396
2023-09-26	405	405	398	398	9,100	398
2023-09-25	401	404	400	404	11,300	404
2023-09-22	397	401	397	401	8,500	401
2023-09-21	397	398	396	398	5,800	398
2023-09-20	398	398	396	397	4,200	397
2023-09-19	398	398	395	398	4,800	398
2023-09-15	398	398	394	396	10,300	396
2023-09-14	399	399	397	397	8,000	397
2023-09-13	395	398	394	396	6,500	396
2023-09-12	395	399	394	395	10,500	395
2023-09-11	399	399	394	395	21,900	395
2023-09-08	400	400	396	399	8,500	399
2023-09-07	400	400	398	400	4,000	400
2023-09-06	399	403	398	401	9,700	401
2023-09-05	401	401	396	399	13,100	399
2023-09-04	400	402	398	401	9,700	401
2023-09-01	399	400	398	400	4,300	400
2023-08-31	402	404	399	399	6,600	399
2023-08-30	401	402	400	400	2,000	400
2023-08-29	399	403	399	401	4,000	401
2023-08-28	401	401	399	399	3,400	399
2023-08-25	401	401	397	400	7,400	400
2023-08-24	402	403	398	403	4,000	403
2023-08-23	400	400	396	400	7,200	400
2023-08-22	399	401	397	400	4,400	400
2023-08-21	398	402	396	396	17,000	396
2023-08-18	401	405	387	398	28,600	398
2023-08-17	406	409	401	407	6,000	407
2023-08-16	412	412	402	405	8,000	405
2023-08-15	410	412	407	410	2,000	410
2023-08-14	404	411	404	407	6,900	407
2023-08-10	413	413	404	407	6,100	407
2023-08-09	405	411	405	407	4,300	407
2023-08-08	407	412	406	406	7,700	406
2023-08-07	407	415	407	415	6,200	415
2023-08-04	411	414	401	408	12,900	408
2023-08-03	423	424	404	413	18,400	413
2023-08-02	426	429	423	426	7,100	426
2023-08-01	434	438	425	430	21,900	430
2023-07-31	440	440	437	437	700	437
2023-07-28	441	441	439	439	500	439
2023-07-27	442	443	440	440	1,100	440
2023-07-26	440	442	437	442	1,500	442
2023-07-25	441	441	439	440	2,700	440
2023-07-24	435	437	432	437	2,600	437
2023-07-21	434	435	434	434	1,300	434
2023-07-20	439	439	439	439	500	439
2023-07-19	438	438	437	437	1,700	437
2023-07-18	443	444	428	436	7,300	436
2023-07-14	437	438	435	438	800	438
2023-07-13	437	438	434	435	1,600	435
2023-07-12	437	442	432	436	3,200	436
2023-07-11	445	445	438	443	5,400	443
2023-07-10	442	442	436	437	1,500	437
2023-07-07	435	442	433	442	2,800	442
2023-07-06	446	446	428	435	11,100	435
2023-07-05	444	447	442	446	2,100	446
2023-07-04	446	448	445	447	900	447
2023-07-03	442	447	442	444	2,000	444
2023-06-30	448	448	440	444	5,400	444
2023-06-29	439	443	439	442	3,000	442
2023-06-28	437	440	437	440	4,000	440
2023-06-27	435	442	433	437	4,200	437
2023-06-26	444	444	434	438	3,600	438
2023-06-23	436	441	436	440	4,100	440
2023-06-22	436	440	434	436	6,700	436
2023-06-21	430	439	430	439	8,700	439
2023-06-20	428	433	427	429	4,200	429
2023-06-19	426	431	423	428	10,100	428
2023-06-16	419	427	419	427	8,600	427
2023-06-15	426	426	422	423	6,100	423
2023-06-14	423	428	422	424	8,400	424
2023-06-13	426	430	424	424	9,300	424
2023-06-12	419	425	419	425	4,800	425
2023-06-09	422	427	415	421	20,600	421
2023-06-08	421	422	412	415	5,400	415
2023-06-07	419	428	417	418	11,500	418
2023-06-06	417	420	417	418	1,900	418
2023-06-05	418	420	414	417	1,900	417
2023-06-02	414	420	413	418	3,300	418
2023-06-01	415	417	414	415	5,100	415
2023-05-31	417	419	414	415	10,900	415
2023-05-30	420	422	417	421	3,700	421
2023-05-29	420	420	415	420	3,700	420
2023-05-26	425	425	419	419	3,900	419
2023-05-25	423	425	421	425	5,800	425
2023-05-24	417	422	417	422	3,600	422
2023-05-23	412	424	411	417	16,800	417
2023-05-22	415	415	412	412	1,200	412
2023-05-19	416	416	408	411	11,700	411
2023-05-18	415	416	406	413	17,200	413
2023-05-17	418	418	412	413	8,700	413
2023-05-16	419	420	405	417	28,100	417
2023-05-15	422	424	420	420	8,300	420
2023-05-12	427	427	420	422	7,400	422
2023-05-11	426	430	409	429	74,000	429
2023-05-10	450	463	450	455	19,100	455
2023-05-09	453	458	449	450	13,000	450
2023-05-08	452	462	451	459	8,200	459
2023-05-02	448	454	448	452	2,200	452
2023-05-01	451	457	446	448	4,000	448
2023-04-28	456	458	448	449	6,200	449
2023-04-27	454	456	447	456	6,300	456
2023-04-26	447	458	439	453	13,000	453
2023-04-25	443	464	443	447	45,600	447
2023-04-24	433	438	432	438	9,200	438
2023-04-21	429	438	429	433	24,300	433
2023-04-20	425	426	423	426	2,000	426
2023-04-19	427	427	424	425	8,500	425
2023-04-18	432	432	425	427	19,300	427
2023-04-17	425	432	425	431	7,200	431
2023-04-14	429	433	425	427	18,900	427
2023-04-13	430	430	425	425	4,600	425
2023-04-12	426	432	422	430	26,400	430
2023-04-11	420	427	419	426	26,300	426
2023-04-10	421	425	415	423	33,100	423
2023-04-07	430	430	420	420	37,900	420
2023-04-06	468	468	400	424	418,400	424
2023-04-05	484	486	458	469	25,500	469
2023-04-04	488	488	483	484	1,000	484
2023-04-03	485	487	482	486	2,800	486
2023-03-31	481	490	480	485	2,900	485
2023-03-30	490	494	483	483	1,900	483
2023-03-29	495	495	489	492	3,200	492
2023-03-28	497	497	493	495	1,400	495
2023-03-27	494	496	487	496	5,600	496
2023-03-24	480	485	480	482	5,100	482
2023-03-23	483	483	480	480	1,400	480
2023-03-22	487	488	482	482	4,400	482
2023-03-20	480	488	480	487	4,600	487
2023-03-17	486	488	479	484	3,400	484
2023-03-16	485	486	480	486	8,200	486
2023-03-15	493	494	485	488	1,100	488
2023-03-14	491	492	481	485	8,500	485
2023-03-13	498	498	492	492	200	492
2023-03-10	495	497	493	493	1,300	493
2023-03-09	497	497	493	495	2,300	495
2023-03-08	493	499	493	495	2,300	495
2023-03-07	499	501	494	494	4,800	494
2023-03-06	492	497	492	497	3,400	497
2023-03-03	494	495	492	493	1,500	493
2023-03-02	494	497	492	492	2,500	492
2023-03-01	495	495	492	492	1,100	492
2023-02-28	491	496	491	493	1,800	493
2023-02-27	500	500	483	491	14,400	491
2023-02-24	498	498	494	497	1,200	497
2023-02-22	493	497	493	495	2,900	495
2023-02-21	490	495	490	495	4,200	495
2023-02-20	498	499	492	497	2,100	497
2023-02-17	492	497	492	497	5,600	497
2023-02-16	496	499	492	493	6,100	493
2023-02-15	492	496	488	491	11,100	491
2023-02-14	498	498	492	492	900	492
2023-02-13	501	501	492	497	7,700	497
2023-02-10	484	499	479	493	18,300	493
2023-02-09	488	490	478	487	39,700	487
2023-02-08	493	506	493	506	16,600	506
2023-02-07	497	497	492	492	1,000	492
2023-02-06	492	497	492	496	2,100	496
2023-02-03	499	500	490	490	7,300	490
2023-02-02	495	502	493	501	6,100	501
2023-02-01	501	501	497	501	4,400	501
2023-01-31	500	500	492	500	6,100	500
2023-01-30	497	500	495	500	3,100	500
2023-01-27	498	501	496	496	2,200	496
2023-01-26	501	501	498	498	700	498
2023-01-25	497	503	497	501	8,900	501
2023-01-24	496	501	491	491	1,800	491
2023-01-23	495	500	490	490	2,200	490
2023-01-20	489	494	489	490	2,100	490
2023-01-19	488	495	488	491	2,700	491
2023-01-18	494	494	490	494	1,500	494
2023-01-17	494	495	494	495	500	495
2023-01-16	490	496	490	490	2,200	490
2023-01-13	496	499	493	496	1,900	496
2023-01-12	501	501	493	499	2,300	499
2023-01-11	490	501	489	501	3,100	501
2023-01-10	482	497	482	489	3,800	489
2023-01-06	482	491	481	483	4,500	483
2023-01-05	484	488	481	487	3,700	487
2023-01-04	480	487	476	482	3,300	482

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 [2023年度]

3646 (株)駅探の時系列データ [2023年度]