穴吹興産(8928)の株価時系列情報
穴吹興産(8928)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,170 | 2,188 | 2,170 | 2,185 | 6,800 |
| 2024/05/16 | 2,185 | 2,190 | 2,166 | 2,181 | 10,100 |
| 2024/05/15 | 2,204 | 2,204 | 2,183 | 2,190 | 7,500 |
| 2024/05/14 | 2,213 | 2,213 | 2,197 | 2,204 | 9,400 |
| 2024/05/13 | 2,200 | 2,215 | 2,151 | 2,213 | 22,800 |
| 2024/05/10 | 2,156 | 2,158 | 2,145 | 2,146 | 10,200 |
| 2024/05/09 | 2,143 | 2,155 | 2,143 | 2,155 | 4,000 |
| 2024/05/08 | 2,166 | 2,176 | 2,142 | 2,144 | 14,100 |
| 2024/05/07 | 2,189 | 2,190 | 2,166 | 2,166 | 10,200 |
| 2024/05/02 | 2,185 | 2,188 | 2,179 | 2,181 | 5,000 |
| 2024/05/01 | 2,183 | 2,188 | 2,177 | 2,186 | 7,300 |
| 2024/04/30 | 2,169 | 2,181 | 2,160 | 2,176 | 9,800 |
| 2024/04/26 | 2,143 | 2,175 | 2,137 | 2,148 | 53,200 |
| 2024/04/25 | 2,140 | 2,147 | 2,134 | 2,143 | 6,900 |
| 2024/04/24 | 2,151 | 2,151 | 2,132 | 2,143 | 7,500 |
| 2024/04/23 | 2,149 | 2,159 | 2,147 | 2,151 | 8,000 |
| 2024/04/22 | 2,124 | 2,146 | 2,112 | 2,144 | 7,400 |
| 2024/04/19 | 2,115 | 2,133 | 2,100 | 2,105 | 10,500 |
| 2024/04/18 | 2,113 | 2,124 | 2,107 | 2,115 | 5,300 |
| 2024/04/17 | 2,143 | 2,143 | 2,110 | 2,114 | 11,600 |
| 2024/04/16 | 2,157 | 2,157 | 2,126 | 2,130 | 15,500 |
| 2024/04/15 | 2,163 | 2,169 | 2,155 | 2,155 | 7,600 |
| 2024/04/12 | 2,172 | 2,172 | 2,160 | 2,163 | 7,300 |
| 2024/04/11 | 2,175 | 2,175 | 2,160 | 2,172 | 8,700 |
| 2024/04/10 | 2,188 | 2,188 | 2,174 | 2,175 | 5,800 |
| 2024/04/09 | 2,193 | 2,193 | 2,170 | 2,175 | 8,700 |
| 2024/04/08 | 2,200 | 2,202 | 2,169 | 2,186 | 11,200 |
| 2024/04/05 | 2,185 | 2,198 | 2,183 | 2,188 | 5,200 |
| 2024/04/04 | 2,197 | 2,197 | 2,187 | 2,197 | 5,000 |
| 2024/04/03 | 2,173 | 2,190 | 2,172 | 2,184 | 4,600 |
| 2024/04/02 | 2,191 | 2,200 | 2,171 | 2,174 | 9,300 |
| 2024/04/01 | 2,200 | 2,210 | 2,178 | 2,185 | 16,000 |
| 2024/03/29 | 2,160 | 2,194 | 2,148 | 2,194 | 21,400 |
| 2024/03/28 | 2,139 | 2,160 | 2,139 | 2,159 | 21,400 |
| 2024/03/27 | 2,133 | 2,139 | 2,123 | 2,132 | 17,900 |
| 2024/03/26 | 2,133 | 2,134 | 2,121 | 2,130 | 8,100 |
| 2024/03/25 | 2,138 | 2,138 | 2,120 | 2,133 | 8,300 |
| 2024/03/22 | 2,125 | 2,138 | 2,113 | 2,138 | 8,100 |
| 2024/03/21 | 2,142 | 2,150 | 2,121 | 2,122 | 8,200 |
| 2024/03/19 | 2,101 | 2,125 | 2,093 | 2,124 | 8,100 |
| 2024/03/18 | 2,079 | 2,110 | 2,079 | 2,101 | 9,100 |
| 2024/03/15 | 2,069 | 2,090 | 2,069 | 2,077 | 6,700 |
| 2024/03/14 | 2,045 | 2,073 | 2,045 | 2,069 | 4,100 |
| 2024/03/13 | 2,064 | 2,076 | 2,043 | 2,047 | 10,400 |
| 2024/03/12 | 2,035 | 2,065 | 2,031 | 2,065 | 5,000 |
| 2024/03/11 | 2,070 | 2,080 | 2,035 | 2,041 | 12,800 |
| 2024/03/08 | 2,065 | 2,080 | 2,063 | 2,064 | 8,700 |
| 2024/03/07 | 2,080 | 2,090 | 2,075 | 2,078 | 3,100 |
| 2024/03/06 | 2,052 | 2,082 | 2,047 | 2,071 | 7,300 |
| 2024/03/05 | 2,041 | 2,068 | 2,041 | 2,062 | 5,400 |
| 2024/03/04 | 2,079 | 2,083 | 2,003 | 2,027 | 39,100 |
| 2024/03/01 | 2,094 | 2,094 | 2,076 | 2,076 | 7,700 |
| 2024/02/29 | 2,099 | 2,100 | 2,087 | 2,091 | 13,300 |
| 2024/02/28 | 2,086 | 2,102 | 2,086 | 2,094 | 5,200 |
| 2024/02/27 | 2,091 | 2,098 | 2,083 | 2,084 | 5,500 |
| 2024/02/26 | 2,096 | 2,101 | 2,078 | 2,080 | 10,100 |
| 2024/02/22 | 2,083 | 2,113 | 2,083 | 2,096 | 7,700 |
| 2024/02/21 | 2,112 | 2,115 | 2,083 | 2,083 | 7,900 |
| 2024/02/20 | 2,109 | 2,123 | 2,101 | 2,118 | 11,300 |
| 2024/02/19 | 2,075 | 2,104 | 2,060 | 2,104 | 9,800 |
| 2024/02/16 | 2,047 | 2,077 | 2,036 | 2,062 | 12,500 |
| 2024/02/15 | 2,047 | 2,054 | 2,038 | 2,038 | 6,200 |
| 2024/02/14 | 2,062 | 2,062 | 2,035 | 2,047 | 15,800 |
| 2024/02/13 | 2,060 | 2,084 | 2,060 | 2,061 | 12,700 |
| 2024/02/09 | 2,118 | 2,118 | 2,052 | 2,053 | 28,900 |
| 2024/02/08 | 2,120 | 2,137 | 2,090 | 2,118 | 13,400 |
| 2024/02/07 | 2,130 | 2,144 | 2,130 | 2,132 | 6,000 |
| 2024/02/06 | 2,144 | 2,144 | 2,124 | 2,141 | 17,400 |
| 2024/02/05 | 2,140 | 2,150 | 2,137 | 2,143 | 9,100 |
| 2024/02/02 | 2,141 | 2,149 | 2,135 | 2,138 | 9,600 |
| 2024/02/01 | 2,150 | 2,150 | 2,131 | 2,141 | 12,900 |
| 2024/01/31 | 2,143 | 2,158 | 2,138 | 2,158 | 12,100 |
| 2024/01/30 | 2,159 | 2,165 | 2,128 | 2,130 | 21,600 |
| 2024/01/29 | 2,129 | 2,148 | 2,126 | 2,145 | 16,200 |
| 2024/01/26 | 2,109 | 2,130 | 2,099 | 2,115 | 15,100 |
| 2024/01/25 | 2,090 | 2,109 | 2,086 | 2,109 | 12,400 |
| 2024/01/24 | 2,092 | 2,098 | 2,079 | 2,090 | 8,700 |
| 2024/01/23 | 2,107 | 2,107 | 2,079 | 2,092 | 12,200 |
| 2024/01/22 | 2,065 | 2,107 | 2,065 | 2,107 | 32,600 |
| 2024/01/19 | 2,047 | 2,070 | 2,040 | 2,066 | 10,500 |
| 2024/01/18 | 2,034 | 2,055 | 2,031 | 2,047 | 17,500 |
| 2024/01/17 | 2,046 | 2,050 | 2,034 | 2,034 | 7,600 |
| 2024/01/16 | 2,050 | 2,050 | 2,031 | 2,032 | 19,100 |
| 2024/01/15 | 2,045 | 2,049 | 2,032 | 2,048 | 14,400 |
| 2024/01/12 | 2,041 | 2,045 | 2,026 | 2,036 | 19,500 |
| 2024/01/11 | 2,049 | 2,054 | 2,041 | 2,041 | 20,200 |
| 2024/01/10 | 2,035 | 2,047 | 2,026 | 2,045 | 13,500 |
| 2024/01/09 | 2,036 | 2,045 | 2,025 | 2,031 | 17,700 |
| 2024/01/05 | 2,021 | 2,036 | 2,021 | 2,032 | 10,200 |
| 2024/01/04 | 2,010 | 2,017 | 2,004 | 2,017 | 16,700 |