9664 (株)御園座 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,619 | 1,619 | 1,604 | 1,604 | 800 | 1,604 |
| 2025-05-19 | 1,621 | 1,621 | 1,606 | 1,619 | 1,100 | 1,619 |
| 2025-05-16 | 1,606 | 1,608 | 1,602 | 1,602 | 1,700 | 1,602 |
| 2025-05-15 | 1,607 | 1,610 | 1,606 | 1,608 | 600 | 1,608 |
| 2025-05-14 | 1,604 | 1,613 | 1,604 | 1,613 | 300 | 1,613 |
| 2025-05-13 | 1,603 | 1,615 | 1,602 | 1,615 | 900 | 1,615 |
| 2025-05-12 | 1,610 | 1,618 | 1,610 | 1,618 | 500 | 1,618 |
| 2025-05-09 | 1,602 | 1,606 | 1,602 | 1,606 | 200 | 1,606 |
| 2025-05-08 | 1,602 | 1,627 | 1,602 | 1,627 | 200 | 1,627 |
| 2025-05-07 | 1,601 | 1,610 | 1,601 | 1,601 | 700 | 1,601 |
| 2025-05-02 | 1,618 | 1,618 | 1,602 | 1,602 | 1,000 | 1,602 |
| 2025-05-01 | 1,618 | 1,618 | 1,618 | 1,618 | 700 | 1,618 |
| 2025-04-30 | 1,600 | 1,637 | 1,599 | 1,637 | 1,300 | 1,637 |
| 2025-04-28 | 1,605 | 1,606 | 1,604 | 1,606 | 1,200 | 1,606 |
| 2025-04-25 | 1,600 | 1,616 | 1,600 | 1,605 | 3,200 | 1,605 |
| 2025-04-24 | 1,602 | 1,605 | 1,600 | 1,600 | 1,500 | 1,600 |
| 2025-04-23 | 1,599 | 1,605 | 1,599 | 1,600 | 1,300 | 1,600 |
| 2025-04-22 | 1,599 | 1,600 | 1,598 | 1,598 | 1,800 | 1,598 |
| 2025-04-21 | 1,631 | 1,631 | 1,599 | 1,599 | 3,900 | 1,599 |
| 2025-04-18 | 1,599 | 1,606 | 1,599 | 1,606 | 1,000 | 1,606 |
| 2025-04-17 | 1,600 | 1,600 | 1,597 | 1,599 | 3,100 | 1,599 |
| 2025-04-16 | 1,610 | 1,615 | 1,593 | 1,615 | 3,900 | 1,615 |
| 2025-04-15 | 1,600 | 1,629 | 1,599 | 1,610 | 4,100 | 1,610 |
| 2025-04-14 | 1,682 | 1,690 | 1,600 | 1,602 | 7,300 | 1,602 |
| 2025-04-11 | 1,691 | 1,691 | 1,625 | 1,689 | 900 | 1,689 |
| 2025-04-10 | 1,669 | 1,700 | 1,665 | 1,694 | 700 | 1,694 |
| 2025-04-09 | 1,659 | 1,697 | 1,608 | 1,645 | 1,400 | 1,645 |
| 2025-04-08 | 1,645 | 1,697 | 1,645 | 1,658 | 1,200 | 1,658 |
| 2025-04-07 | 1,641 | 1,699 | 1,640 | 1,642 | 3,100 | 1,642 |
| 2025-04-04 | 1,660 | 1,669 | 1,650 | 1,669 | 2,600 | 1,669 |
| 2025-04-03 | 1,677 | 1,677 | 1,666 | 1,668 | 1,300 | 1,668 |
| 2025-04-02 | 1,683 | 1,691 | 1,680 | 1,680 | 1,200 | 1,680 |
| 2025-04-01 | 1,707 | 1,715 | 1,677 | 1,710 | 1,000 | 1,710 |
| 2025-03-31 | 1,708 | 1,708 | 1,670 | 1,705 | 1,400 | 1,705 |
| 2025-03-28 | 1,656 | 1,710 | 1,656 | 1,709 | 4,600 | 1,709 |
| 2025-03-27 | 1,746 | 1,749 | 1,733 | 1,735 | 3,600 | 1,735 |
| 2025-03-26 | 1,749 | 1,750 | 1,740 | 1,740 | 1,800 | 1,740 |
| 2025-03-25 | 1,735 | 1,753 | 1,735 | 1,750 | 1,500 | 1,750 |
| 2025-03-24 | 1,754 | 1,758 | 1,730 | 1,733 | 2,700 | 1,733 |
| 2025-03-21 | 1,752 | 1,752 | 1,749 | 1,749 | 600 | 1,749 |
| 2025-03-19 | 1,745 | 1,755 | 1,740 | 1,740 | 1,500 | 1,740 |
| 2025-03-18 | 1,737 | 1,747 | 1,737 | 1,747 | 1,100 | 1,747 |
| 2025-03-17 | 1,735 | 1,737 | 1,735 | 1,737 | 1,000 | 1,737 |
| 2025-03-14 | 1,730 | 1,734 | 1,720 | 1,734 | 800 | 1,734 |
| 2025-03-13 | 1,738 | 1,738 | 1,720 | 1,730 | 800 | 1,730 |
| 2025-03-12 | 1,720 | 1,720 | 1,720 | 1,720 | 900 | 1,720 |
| 2025-03-11 | 1,733 | 1,740 | 1,701 | 1,720 | 4,400 | 1,720 |
| 2025-03-10 | 1,745 | 1,745 | 1,744 | 1,744 | 700 | 1,744 |
| 2025-03-07 | 1,745 | 1,745 | 1,745 | 1,745 | 800 | 1,745 |
| 2025-03-06 | 1,740 | 1,747 | 1,733 | 1,747 | 800 | 1,747 |
| 2025-03-05 | 1,747 | 1,747 | 1,725 | 1,730 | 1,000 | 1,730 |
| 2025-03-04 | 1,725 | 1,749 | 1,721 | 1,749 | 1,300 | 1,749 |
| 2025-03-03 | 1,749 | 1,749 | 1,722 | 1,725 | 2,000 | 1,725 |
| 2025-02-28 | 1,720 | 1,736 | 1,717 | 1,721 | 800 | 1,721 |
| 2025-02-27 | 1,720 | 1,720 | 1,718 | 1,720 | 3,800 | 1,720 |
| 2025-02-26 | 1,720 | 1,720 | 1,715 | 1,720 | 1,100 | 1,720 |
| 2025-02-25 | 1,720 | 1,720 | 1,719 | 1,720 | 2,000 | 1,720 |
| 2025-02-21 | 1,718 | 1,720 | 1,711 | 1,720 | 1,400 | 1,720 |
| 2025-02-20 | 1,715 | 1,718 | 1,715 | 1,718 | 500 | 1,718 |
| 2025-02-19 | 1,730 | 1,730 | 1,714 | 1,718 | 2,300 | 1,718 |
| 2025-02-18 | 1,730 | 1,755 | 1,730 | 1,733 | 700 | 1,733 |
| 2025-02-17 | 1,750 | 1,755 | 1,730 | 1,730 | 1,600 | 1,730 |
| 2025-02-14 | 1,720 | 1,730 | 1,720 | 1,730 | 2,100 | 1,730 |
| 2025-02-13 | 1,729 | 1,730 | 1,721 | 1,729 | 900 | 1,729 |
| 2025-02-12 | 1,730 | 1,730 | 1,716 | 1,729 | 700 | 1,729 |
| 2025-02-10 | 1,720 | 1,730 | 1,720 | 1,730 | 700 | 1,730 |
| 2025-02-07 | 1,730 | 1,730 | 1,716 | 1,730 | 800 | 1,730 |
| 2025-02-06 | 1,730 | 1,730 | 1,729 | 1,729 | 400 | 1,729 |
| 2025-02-05 | 1,714 | 1,730 | 1,712 | 1,729 | 1,600 | 1,729 |
| 2025-02-04 | 1,730 | 1,730 | 1,715 | 1,720 | 1,500 | 1,720 |
| 2025-02-03 | 1,729 | 1,729 | 1,728 | 1,728 | 300 | 1,728 |
| 2025-01-31 | 1,716 | 1,716 | 1,716 | 1,716 | 500 | 1,716 |
| 2025-01-30 | 1,720 | 1,720 | 1,720 | 1,720 | 600 | 1,720 |
| 2025-01-29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2025-01-28 | 1,720 | 1,720 | 1,719 | 1,720 | 400 | 1,720 |
| 2025-01-27 | 1,710 | 1,730 | 1,708 | 1,730 | 1,500 | 1,730 |
| 2025-01-24 | 1,711 | 1,720 | 1,710 | 1,710 | 1,300 | 1,710 |
| 2025-01-23 | 1,728 | 1,728 | 1,718 | 1,720 | 900 | 1,720 |
| 2025-01-22 | 1,710 | 1,710 | 1,709 | 1,710 | 400 | 1,710 |
| 2025-01-21 | 1,700 | 1,716 | 1,700 | 1,716 | 1,400 | 1,716 |
| 2025-01-20 | 1,727 | 1,727 | 1,701 | 1,702 | 1,700 | 1,702 |
| 2025-01-17 | 1,710 | 1,710 | 1,702 | 1,702 | 2,000 | 1,702 |
| 2025-01-16 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2025-01-15 | 1,720 | 1,720 | 1,712 | 1,712 | 700 | 1,712 |
| 2025-01-14 | 1,725 | 1,725 | 1,711 | 1,720 | 1,100 | 1,720 |
| 2025-01-10 | 1,733 | 1,733 | 1,710 | 1,712 | 900 | 1,712 |
| 2025-01-09 | 1,720 | 1,733 | 1,718 | 1,718 | 1,700 | 1,718 |
| 2025-01-08 | 1,726 | 1,726 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2025-01-07 | 1,727 | 1,727 | 1,716 | 1,726 | 900 | 1,726 |
| 2025-01-06 | 1,701 | 1,727 | 1,701 | 1,727 | 800 | 1,727 |
分割・併合履歴 ： [2018-09-26]1株→0.1株