7695 (株)交換できるくん 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,152 | 2,167 | 2,151 | 2,167 | 400 | 2,167 |
| 2024-04-24 | 2,178 | 2,187 | 2,152 | 2,152 | 800 | 2,152 |
| 2024-04-23 | 2,200 | 2,216 | 2,158 | 2,184 | 1,200 | 2,184 |
| 2024-04-22 | 2,201 | 2,280 | 2,188 | 2,225 | 1,500 | 2,225 |
| 2024-04-19 | 2,340 | 2,340 | 2,152 | 2,272 | 6,000 | 2,272 |
| 2024-04-18 | 2,142 | 2,290 | 2,140 | 2,290 | 8,000 | 2,290 |
| 2024-04-17 | 2,148 | 2,148 | 2,107 | 2,145 | 2,500 | 2,145 |
| 2024-04-16 | 2,121 | 2,121 | 2,100 | 2,101 | 2,600 | 2,101 |
| 2024-04-15 | 2,120 | 2,125 | 2,120 | 2,125 | 900 | 2,125 |
| 2024-04-12 | 2,123 | 2,157 | 2,120 | 2,130 | 1,200 | 2,130 |
| 2024-04-11 | 2,112 | 2,180 | 2,112 | 2,123 | 2,200 | 2,123 |
| 2024-04-10 | 2,188 | 2,188 | 2,144 | 2,147 | 1,400 | 2,147 |
| 2024-04-09 | 2,124 | 2,179 | 2,124 | 2,143 | 800 | 2,143 |
| 2024-04-08 | 2,186 | 2,188 | 2,130 | 2,134 | 1,100 | 2,134 |
| 2024-04-05 | 2,090 | 2,173 | 2,090 | 2,168 | 5,600 | 2,168 |
| 2024-04-04 | 2,121 | 2,121 | 2,067 | 2,079 | 1,800 | 2,079 |
| 2024-04-03 | 2,049 | 2,121 | 2,029 | 2,121 | 2,200 | 2,121 |
| 2024-04-02 | 2,132 | 2,132 | 2,050 | 2,055 | 3,500 | 2,055 |
| 2024-04-01 | 2,160 | 2,195 | 2,112 | 2,112 | 3,300 | 2,112 |
| 2024-03-29 | 2,169 | 2,199 | 2,164 | 2,167 | 5,100 | 2,167 |
| 2024-03-28 | 2,172 | 2,200 | 2,139 | 2,139 | 3,900 | 2,139 |
| 2024-03-27 | 2,182 | 2,222 | 2,165 | 2,222 | 6,000 | 2,222 |
| 2024-03-26 | 2,218 | 2,228 | 2,165 | 2,165 | 3,400 | 2,165 |
| 2024-03-25 | 2,206 | 2,224 | 2,188 | 2,188 | 4,400 | 2,188 |
| 2024-03-22 | 2,260 | 2,260 | 2,200 | 2,202 | 4,100 | 2,202 |
| 2024-03-21 | 2,298 | 2,298 | 2,240 | 2,240 | 2,500 | 2,240 |
| 2024-03-19 | 2,251 | 2,297 | 2,251 | 2,262 | 1,500 | 2,262 |
| 2024-03-18 | 2,231 | 2,290 | 2,180 | 2,290 | 4,700 | 2,290 |
| 2024-03-15 | 2,198 | 2,217 | 2,188 | 2,190 | 1,000 | 2,190 |
| 2024-03-14 | 2,168 | 2,222 | 2,150 | 2,201 | 3,900 | 2,201 |
| 2024-03-13 | 2,185 | 2,230 | 2,102 | 2,182 | 17,600 | 2,182 |
| 2024-03-12 | 2,188 | 2,235 | 2,155 | 2,235 | 3,500 | 2,235 |
| 2024-03-11 | 2,293 | 2,339 | 2,226 | 2,227 | 6,000 | 2,227 |
| 2024-03-08 | 2,342 | 2,342 | 2,280 | 2,332 | 3,800 | 2,332 |
| 2024-03-07 | 2,391 | 2,397 | 2,300 | 2,342 | 3,800 | 2,342 |
| 2024-03-06 | 2,389 | 2,399 | 2,354 | 2,391 | 900 | 2,391 |
| 2024-03-05 | 2,342 | 2,400 | 2,250 | 2,400 | 8,900 | 2,400 |
| 2024-03-04 | 2,368 | 2,418 | 2,366 | 2,366 | 1,800 | 2,366 |
| 2024-03-01 | 2,420 | 2,440 | 2,375 | 2,380 | 3,600 | 2,380 |
| 2024-02-29 | 2,379 | 2,426 | 2,353 | 2,426 | 7,800 | 2,426 |
| 2024-02-28 | 2,361 | 2,395 | 2,344 | 2,379 | 5,000 | 2,379 |
| 2024-02-27 | 2,380 | 2,380 | 2,330 | 2,361 | 5,300 | 2,361 |
| 2024-02-26 | 2,239 | 2,399 | 2,239 | 2,369 | 12,400 | 2,369 |
| 2024-02-22 | 2,280 | 2,296 | 2,228 | 2,275 | 13,800 | 2,275 |
| 2024-02-21 | 2,345 | 2,345 | 2,265 | 2,330 | 7,400 | 2,330 |
| 2024-02-20 | 2,413 | 2,415 | 2,318 | 2,345 | 9,200 | 2,345 |
| 2024-02-19 | 2,400 | 2,473 | 2,348 | 2,401 | 26,600 | 2,401 |
| 2024-02-16 | 2,200 | 2,336 | 2,170 | 2,332 | 49,400 | 2,332 |
| 2024-02-15 | 2,108 | 2,210 | 2,050 | 2,150 | 57,700 | 2,150 |
| 2024-02-14 | 1,923 | 1,943 | 1,906 | 1,917 | 9,800 | 1,917 |
| 2024-02-13 | 1,963 | 1,983 | 1,944 | 1,950 | 4,200 | 1,950 |
| 2024-02-09 | 2,011 | 2,011 | 1,957 | 1,963 | 8,000 | 1,963 |
| 2024-02-08 | 2,041 | 2,041 | 2,004 | 2,024 | 4,300 | 2,024 |
| 2024-02-07 | 2,074 | 2,078 | 2,038 | 2,038 | 3,800 | 2,038 |
| 2024-02-06 | 2,023 | 2,071 | 2,016 | 2,070 | 7,300 | 2,070 |
| 2024-02-05 | 1,973 | 2,095 | 1,973 | 2,041 | 17,800 | 2,041 |
| 2024-02-02 | 1,951 | 1,983 | 1,950 | 1,980 | 2,100 | 1,980 |
| 2024-02-01 | 2,003 | 2,003 | 1,942 | 1,951 | 5,700 | 1,951 |
| 2024-01-31 | 2,000 | 2,000 | 1,983 | 1,996 | 5,900 | 1,996 |
| 2024-01-30 | 2,016 | 2,016 | 1,991 | 1,998 | 6,000 | 1,998 |
| 2024-01-29 | 2,020 | 2,021 | 2,000 | 2,012 | 2,300 | 2,012 |
| 2024-01-26 | 1,998 | 2,061 | 1,998 | 2,020 | 7,200 | 2,020 |
| 2024-01-25 | 1,976 | 2,040 | 1,975 | 2,020 | 3,800 | 2,020 |
| 2024-01-24 | 2,012 | 2,012 | 1,984 | 1,986 | 3,500 | 1,986 |
| 2024-01-23 | 1,940 | 2,049 | 1,940 | 2,012 | 21,200 | 2,012 |
| 2024-01-22 | 1,880 | 1,923 | 1,862 | 1,920 | 9,200 | 1,920 |
| 2024-01-19 | 1,905 | 1,908 | 1,860 | 1,880 | 21,200 | 1,880 |
| 2024-01-18 | 1,920 | 1,925 | 1,900 | 1,925 | 10,600 | 1,925 |
| 2024-01-17 | 1,980 | 1,980 | 1,920 | 1,925 | 15,400 | 1,925 |
| 2024-01-16 | 1,996 | 2,015 | 1,970 | 1,982 | 11,800 | 1,982 |
| 2024-01-15 | 2,044 | 2,044 | 2,000 | 2,007 | 7,400 | 2,007 |
| 2024-01-12 | 2,022 | 2,048 | 2,011 | 2,048 | 8,300 | 2,048 |
| 2024-01-11 | 2,051 | 2,053 | 2,012 | 2,043 | 4,500 | 2,043 |
| 2024-01-10 | 2,063 | 2,097 | 2,031 | 2,047 | 4,100 | 2,047 |
| 2024-01-09 | 2,080 | 2,132 | 2,065 | 2,077 | 10,100 | 2,077 |
| 2024-01-05 | 2,150 | 2,156 | 2,070 | 2,082 | 9,000 | 2,082 |
| 2024-01-04 | 2,080 | 2,177 | 2,067 | 2,177 | 5,600 | 2,177 |
分割・併合履歴 ： なし
