7695 (株)交換できるくんの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,046	2,137	2,045	2,097	8,600	2,097
2023-12-28	1,979	2,118	1,972	2,065	5,900	2,065
2023-12-27	1,999	2,049	1,967	1,967	16,900	1,967
2023-12-26	2,011	2,033	1,995	1,996	7,400	1,996
2023-12-25	1,935	2,025	1,930	2,025	11,800	2,025
2023-12-22	1,991	1,991	1,918	1,939	23,000	1,939
2023-12-21	2,095	2,095	1,986	1,986	18,900	1,986
2023-12-20	2,186	2,248	2,121	2,132	11,300	2,132
2023-12-19	2,066	2,155	2,041	2,153	8,700	2,153
2023-12-18	2,085	2,085	2,045	2,065	3,900	2,065
2023-12-15	1,950	2,050	1,950	2,045	11,800	2,045
2023-12-14	1,952	2,010	1,922	1,950	9,300	1,950
2023-12-13	1,900	1,997	1,893	1,962	14,000	1,962
2023-12-12	1,945	1,985	1,900	1,900	15,300	1,900
2023-12-11	1,938	1,985	1,926	1,985	14,700	1,985
2023-12-08	2,000	2,000	1,880	1,942	41,400	1,942
2023-12-07	2,063	2,066	2,020	2,040	14,400	2,040
2023-12-06	2,105	2,105	2,067	2,095	10,100	2,095
2023-12-05	2,160	2,160	2,087	2,118	9,900	2,118
2023-12-04	2,201	2,218	2,173	2,181	6,800	2,181
2023-12-01	2,318	2,320	2,201	2,218	20,600	2,218
2023-11-30	2,361	2,386	2,317	2,338	7,700	2,338
2023-11-29	2,360	2,384	2,360	2,362	2,500	2,362
2023-11-28	2,397	2,403	2,363	2,366	4,900	2,366
2023-11-27	2,413	2,421	2,371	2,404	6,700	2,404
2023-11-24	2,475	2,475	2,411	2,413	4,000	2,413
2023-11-22	2,418	2,447	2,418	2,447	4,100	2,447
2023-11-21	2,466	2,469	2,430	2,435	4,300	2,435
2023-11-20	2,430	2,520	2,430	2,466	5,400	2,466
2023-11-17	2,440	2,465	2,399	2,465	13,400	2,465
2023-11-16	2,550	2,550	2,400	2,443	11,800	2,443
2023-11-15	2,628	2,676	2,563	2,563	16,100	2,563
2023-11-14	2,770	2,792	2,727	2,770	3,000	2,770
2023-11-13	2,744	2,795	2,712	2,770	3,000	2,770
2023-11-10	2,725	2,775	2,710	2,744	4,700	2,744
2023-11-09	2,728	2,775	2,709	2,775	1,000	2,775
2023-11-08	2,866	2,866	2,730	2,738	3,200	2,738
2023-11-07	2,790	2,855	2,779	2,855	2,900	2,855
2023-11-06	2,736	2,800	2,707	2,800	9,900	2,800
2023-11-02	2,518	2,665	2,518	2,628	8,000	2,628
2023-11-01	2,535	2,535	2,493	2,511	1,200	2,511
2023-10-31	2,454	2,508	2,454	2,485	2,100	2,485
2023-10-30	2,484	2,505	2,454	2,454	4,400	2,454
2023-10-27	2,530	2,530	2,480	2,497	800	2,497
2023-10-26	2,507	2,507	2,460	2,463	1,900	2,463
2023-10-25	2,459	2,515	2,446	2,515	3,400	2,515
2023-10-24	2,485	2,485	2,401	2,436	3,700	2,436
2023-10-23	2,472	2,472	2,403	2,435	3,800	2,435
2023-10-20	2,381	2,497	2,372	2,472	7,500	2,472
2023-10-19	2,458	2,458	2,380	2,415	10,500	2,415
2023-10-18	2,430	2,448	2,403	2,410	3,900	2,410
2023-10-17	2,435	2,451	2,410	2,430	4,600	2,430
2023-10-16	2,480	2,480	2,406	2,435	5,600	2,435
2023-10-13	2,481	2,509	2,481	2,489	3,000	2,489
2023-10-12	2,524	2,554	2,496	2,501	4,400	2,501
2023-10-11	2,501	2,520	2,486	2,500	1,700	2,500
2023-10-10	2,528	2,533	2,500	2,501	3,200	2,501
2023-10-06	2,488	2,499	2,474	2,497	2,200	2,497
2023-10-05	2,477	2,510	2,476	2,488	5,500	2,488
2023-10-04	2,476	2,513	2,450	2,476	11,400	2,476
2023-10-03	2,571	2,571	2,485	2,485	10,500	2,485
2023-10-02	2,650	2,680	2,565	2,571	9,300	2,571
2023-09-29	2,595	2,649	2,577	2,642	3,900	2,642
2023-09-28	2,575	2,610	2,575	2,595	3,400	2,595
2023-09-27	2,592	2,624	2,581	2,624	4,100	2,624
2023-09-26	2,570	2,627	2,550	2,627	6,700	2,627
2023-09-25	2,556	2,564	2,543	2,550	2,600	2,550
2023-09-22	2,552	2,585	2,526	2,567	4,900	2,567
2023-09-21	2,545	2,580	2,542	2,580	2,500	2,580
2023-09-20	2,539	2,589	2,539	2,545	2,900	2,545
2023-09-19	2,570	2,593	2,539	2,539	4,300	2,539
2023-09-15	2,600	2,614	2,575	2,575	5,200	2,575
2023-09-14	2,627	2,627	2,570	2,600	26,200	2,600
2023-09-13	2,660	2,701	2,650	2,661	5,100	2,661
2023-09-12	2,684	2,684	2,657	2,661	3,800	2,661
2023-09-11	2,730	2,730	2,628	2,684	8,100	2,684
2023-09-08	2,750	2,755	2,707	2,730	8,600	2,730
2023-09-07	2,790	2,790	2,760	2,770	2,800	2,770
2023-09-06	2,802	2,840	2,798	2,804	3,100	2,804
2023-09-05	2,785	2,831	2,781	2,830	4,700	2,830
2023-09-04	2,806	2,843	2,785	2,785	3,900	2,785
2023-09-01	2,821	2,822	2,751	2,805	8,900	2,805
2023-08-31	2,874	2,875	2,823	2,823	3,800	2,823
2023-08-30	2,853	2,870	2,823	2,827	5,600	2,827
2023-08-29	2,740	2,876	2,740	2,840	11,000	2,840
2023-08-28	2,711	2,761	2,711	2,740	8,000	2,740
2023-08-25	2,685	2,745	2,650	2,730	29,100	2,730
2023-08-24	2,710	2,725	2,678	2,715	21,200	2,715
2023-08-23	2,775	2,775	2,742	2,751	2,800	2,751
2023-08-22	2,778	2,800	2,750	2,753	6,300	2,753
2023-08-21	2,795	2,825	2,745	2,796	6,300	2,796
2023-08-18	2,745	2,826	2,730	2,802	6,400	2,802
2023-08-17	2,778	2,799	2,702	2,776	7,900	2,776
2023-08-16	2,890	2,890	2,782	2,828	17,600	2,828
2023-08-15	2,982	2,982	2,780	2,922	17,600	2,922
2023-08-14	3,080	3,090	2,986	2,995	11,000	2,995
2023-08-10	3,035	3,050	3,000	3,050	7,000	3,050
2023-08-09	3,045	3,070	3,035	3,050	7,700	3,050
2023-08-08	3,035	3,045	3,030	3,030	1,300	3,030
2023-08-07	3,050	3,050	3,010	3,035	2,500	3,035
2023-08-04	3,070	3,070	3,040	3,050	800	3,050
2023-08-03	3,145	3,145	3,035	3,035	3,600	3,035
2023-08-02	3,100	3,100	3,035	3,050	4,200	3,050
2023-08-01	3,100	3,130	3,060	3,100	3,100	3,100
2023-07-31	3,165	3,165	3,110	3,110	2,300	3,110
2023-07-28	2,999	3,250	2,999	3,165	17,500	3,165
2023-07-27	3,050	3,060	3,020	3,025	5,000	3,025
2023-07-26	3,040	3,075	3,025	3,050	14,400	3,050
2023-07-25	3,045	3,045	3,000	3,040	3,600	3,040
2023-07-24	3,050	3,050	3,010	3,010	3,000	3,010
2023-07-21	3,030	3,045	3,000	3,000	4,000	3,000
2023-07-20	3,045	3,045	3,015	3,015	2,700	3,015
2023-07-19	3,050	3,060	3,020	3,025	13,300	3,025
2023-07-18	3,195	3,195	3,065	3,090	8,000	3,090
2023-07-14	3,205	3,215	3,110	3,185	15,400	3,185
2023-07-13	3,250	3,275	3,220	3,270	3,300	3,270
2023-07-12	3,205	3,235	3,180	3,205	12,000	3,205
2023-07-11	3,300	3,300	3,200	3,230	6,600	3,230
2023-07-10	3,395	3,395	3,260	3,300	9,200	3,300
2023-07-07	3,295	3,295	3,250	3,280	2,100	3,280
2023-07-06	3,300	3,300	3,240	3,285	14,100	3,285
2023-07-05	3,330	3,330	3,300	3,300	1,300	3,300
2023-07-04	3,300	3,355	3,300	3,305	2,400	3,305
2023-07-03	3,340	3,350	3,300	3,300	2,600	3,300
2023-06-30	3,330	3,340	3,305	3,340	2,600	3,340
2023-06-29	3,360	3,405	3,330	3,350	3,500	3,350
2023-06-28	3,340	3,355	3,325	3,325	4,400	3,325
2023-06-27	3,335	3,345	3,295	3,345	4,100	3,345
2023-06-26	3,385	3,385	3,285	3,295	4,900	3,295
2023-06-23	3,400	3,400	3,325	3,340	3,300	3,340
2023-06-22	3,405	3,410	3,360	3,365	4,000	3,365
2023-06-21	3,325	3,380	3,325	3,365	3,500	3,365
2023-06-20	3,310	3,375	3,310	3,365	8,100	3,365
2023-06-19	3,425	3,425	3,340	3,365	6,300	3,365
2023-06-16	3,360	3,375	3,310	3,370	7,300	3,370
2023-06-15	3,380	3,430	3,360	3,360	4,100	3,360
2023-06-14	3,450	3,470	3,400	3,400	3,600	3,400
2023-06-13	3,410	3,465	3,385	3,440	9,600	3,440
2023-06-12	3,465	3,475	3,360	3,380	19,800	3,380
2023-06-09	3,435	3,535	3,435	3,535	6,200	3,535
2023-06-08	3,405	3,445	3,370	3,415	5,300	3,415
2023-06-07	3,385	3,470	3,385	3,405	9,300	3,405
2023-06-06	3,350	3,415	3,350	3,405	2,400	3,405
2023-06-05	3,285	3,410	3,285	3,400	7,600	3,400
2023-06-02	3,240	3,315	3,240	3,305	2,100	3,305
2023-06-01	3,225	3,270	3,220	3,255	2,300	3,255
2023-05-31	3,255	3,270	3,220	3,260	6,500	3,260
2023-05-30	3,255	3,305	3,230	3,280	4,100	3,280
2023-05-29	3,295	3,295	3,250	3,250	3,500	3,250
2023-05-26	3,300	3,310	3,250	3,250	4,300	3,250
2023-05-25	3,340	3,340	3,275	3,315	2,300	3,315
2023-05-24	3,295	3,295	3,265	3,270	2,900	3,270
2023-05-23	3,380	3,380	3,295	3,335	7,600	3,335
2023-05-22	3,275	3,335	3,275	3,310	2,900	3,310
2023-05-19	3,295	3,340	3,295	3,340	1,700	3,340
2023-05-18	3,300	3,370	3,270	3,330	3,500	3,330
2023-05-17	3,390	3,390	3,290	3,290	4,300	3,290
2023-05-16	3,440	3,440	3,365	3,365	3,700	3,365
2023-05-15	3,400	3,480	3,300	3,455	14,400	3,455
2023-05-12	3,640	3,640	3,500	3,555	8,600	3,555
2023-05-11	3,600	3,645	3,585	3,645	3,100	3,645
2023-05-10	3,600	3,630	3,505	3,570	3,100	3,570
2023-05-09	3,440	3,700	3,440	3,600	14,400	3,600
2023-05-08	3,375	3,435	3,345	3,435	4,300	3,435
2023-05-02	3,350	3,350	3,285	3,330	2,400	3,330
2023-05-01	3,210	3,325	3,210	3,300	3,800	3,300
2023-04-28	3,190	3,215	3,190	3,205	3,300	3,205
2023-04-27	3,180	3,235	3,170	3,195	1,900	3,195
2023-04-26	3,230	3,230	3,160	3,185	4,300	3,185
2023-04-25	3,225	3,250	3,215	3,215	2,500	3,215
2023-04-24	3,245	3,280	3,205	3,215	2,300	3,215
2023-04-21	3,360	3,360	3,230	3,245	6,600	3,245
2023-04-20	3,340	3,380	3,330	3,360	3,300	3,360
2023-04-19	3,385	3,385	3,325	3,350	2,800	3,350
2023-04-18	3,295	3,360	3,285	3,360	3,600	3,360
2023-04-17	3,255	3,285	3,235	3,285	1,200	3,285
2023-04-14	3,230	3,275	3,230	3,255	4,400	3,255
2023-04-13	3,325	3,325	3,230	3,230	6,400	3,230
2023-04-12	3,390	3,390	3,260	3,295	8,300	3,295
2023-04-11	3,365	3,480	3,355	3,390	1,500	3,390
2023-04-10	3,340	3,380	3,335	3,380	1,100	3,380
2023-04-07	3,415	3,430	3,335	3,340	1,600	3,340
2023-04-06	3,340	3,390	3,340	3,385	3,900	3,385
2023-04-05	3,445	3,450	3,335	3,380	5,400	3,380
2023-04-04	3,640	3,640	3,455	3,460	7,500	3,460
2023-04-03	3,645	3,700	3,590	3,590	7,800	3,590
2023-03-31	3,455	3,660	3,395	3,645	19,700	3,645
2023-03-30	3,240	3,420	3,240	3,410	11,000	3,410
2023-03-29	3,220	3,250	3,205	3,225	2,400	3,225
2023-03-28	3,275	3,275	3,220	3,220	3,100	3,220
2023-03-27	3,310	3,330	3,250	3,295	4,000	3,295
2023-03-24	3,320	3,320	3,275	3,320	3,000	3,320
2023-03-23	3,280	3,335	3,240	3,330	4,700	3,330
2023-03-22	3,275	3,380	3,215	3,380	5,400	3,380
2023-03-20	3,390	3,390	3,215	3,270	9,700	3,270
2023-03-17	3,285	3,430	3,285	3,430	7,100	3,430
2023-03-16	3,215	3,290	3,140	3,285	5,400	3,285
2023-03-15	3,420	3,420	3,245	3,250	5,600	3,250
2023-03-14	3,420	3,420	3,230	3,295	19,700	3,295
2023-03-13	3,480	3,500	3,335	3,500	17,500	3,500
2023-03-10	3,610	3,625	3,520	3,535	10,400	3,535
2023-03-09	3,710	3,720	3,615	3,615	7,200	3,615
2023-03-08	3,740	3,740	3,670	3,700	4,100	3,700
2023-03-07	3,755	3,765	3,685	3,720	8,700	3,720
2023-03-06	3,630	3,750	3,610	3,740	9,400	3,740
2023-03-03	3,620	3,620	3,540	3,595	5,600	3,595
2023-03-02	3,575	3,610	3,545	3,590	5,400	3,590
2023-03-01	3,595	3,640	3,550	3,605	8,500	3,605
2023-02-28	3,600	3,650	3,550	3,635	11,200	3,635
2023-02-27	3,560	3,680	3,555	3,600	10,900	3,600
2023-02-24	3,715	3,770	3,535	3,580	14,300	3,580
2023-02-22	3,780	3,890	3,680	3,715	16,400	3,715
2023-02-21	4,030	4,030	3,880	3,890	12,000	3,890
2023-02-20	4,050	4,050	3,980	4,025	6,300	4,025
2023-02-17	4,140	4,145	3,980	4,050	16,500	4,050
2023-02-16	4,150	4,210	4,145	4,155	8,300	4,155
2023-02-15	4,180	4,275	4,145	4,145	28,000	4,145
2023-02-14	4,205	4,520	4,145	4,495	16,200	4,495
2023-02-13	4,280	4,280	4,180	4,195	4,200	4,195
2023-02-10	4,225	4,285	4,220	4,220	6,500	4,220
2023-02-09	4,235	4,320	4,235	4,285	1,800	4,285
2023-02-08	4,315	4,325	4,275	4,275	2,400	4,275
2023-02-07	4,250	4,330	4,205	4,330	5,400	4,330
2023-02-06	4,135	4,250	4,135	4,180	4,500	4,180
2023-02-03	4,170	4,170	4,125	4,130	1,600	4,130
2023-02-02	4,160	4,170	4,130	4,170	2,500	4,170
2023-02-01	4,205	4,205	4,135	4,160	4,000	4,160
2023-01-31	4,275	4,275	4,210	4,210	2,000	4,210
2023-01-30	4,300	4,300	4,210	4,210	2,500	4,210
2023-01-27	4,290	4,300	4,270	4,300	700	4,300
2023-01-26	4,270	4,330	4,270	4,285	1,700	4,285
2023-01-25	4,255	4,330	4,255	4,260	2,600	4,260
2023-01-24	4,280	4,350	4,270	4,325	3,400	4,325
2023-01-23	4,265	4,290	4,265	4,280	1,000	4,280
2023-01-20	4,320	4,330	4,260	4,265	1,200	4,265
2023-01-19	4,355	4,355	4,200	4,325	2,500	4,325
2023-01-18	4,160	4,355	4,160	4,355	5,100	4,355
2023-01-17	4,245	4,310	4,165	4,200	4,600	4,200
2023-01-16	4,285	4,325	4,255	4,255	1,000	4,255
2023-01-13	4,265	4,375	4,265	4,305	900	4,305
2023-01-12	4,365	4,400	4,265	4,285	2,300	4,285
2023-01-11	4,450	4,470	4,345	4,365	2,300	4,365
2023-01-10	4,255	4,410	4,255	4,365	2,000	4,365
2023-01-06	4,210	4,315	4,200	4,255	2,700	4,255
2023-01-05	4,380	4,415	4,210	4,280	4,200	4,280
2023-01-04	4,480	4,540	4,300	4,305	5,700	4,305

分割・併合履歴：なし

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

7695 (株)交換できるくん の時系列データ [2023年度]

7695 (株)交換できるくんの時系列データ [2023年度]