小池酸素工業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,037（2026年1月16日）
- 年初来安値
- 931（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 1,950 | 2,037 | 1,937 | 2,035 | 114,400 | 2,035 |
| 2026/1/15 | 1,908 | 1,978 | 1,908 | 1,950 | 62,100 | 1,950 |
| 2026/1/14 | 1,841 | 1,915 | 1,830 | 1,915 | 74,900 | 1,915 |
| 2026/1/13 | 1,895 | 1,895 | 1,815 | 1,836 | 68,800 | 1,836 |
| 2026/1/9 | 1,786 | 1,887 | 1,780 | 1,860 | 124,400 | 1,860 |
| 2026/1/8 | 1,744 | 1,806 | 1,738 | 1,780 | 58,900 | 1,780 |
| 2026/1/7 | 1,680 | 1,760 | 1,680 | 1,745 | 66,800 | 1,745 |
| 2026/1/6 | 1,668 | 1,732 | 1,665 | 1,720 | 53,600 | 1,720 |
| 2026/1/5 | 1,623 | 1,675 | 1,623 | 1,670 | 40,700 | 1,670 |
| 2025/12/30 | 1,619 | 1,645 | 1,599 | 1,602 | 34,100 | 1,602 |
| 2025/12/29 | 1,536 | 1,625 | 1,536 | 1,619 | 31,800 | 1,619 |
| 2025/12/26 | 1,555 | 1,573 | 1,552 | 1,566 | 47,700 | 1,566 |
| 2025/12/25 | 1,565 | 1,565 | 1,543 | 1,549 | 20,500 | 1,549 |
| 2025/12/24 | 1,580 | 1,591 | 1,551 | 1,562 | 24,200 | 1,562 |
| 2025/12/23 | 1,619 | 1,619 | 1,550 | 1,580 | 44,400 | 1,580 |
| 2025/12/22 | 1,571 | 1,632 | 1,571 | 1,610 | 43,400 | 1,610 |
| 2025/12/19 | 1,535 | 1,568 | 1,535 | 1,564 | 14,700 | 1,564 |
| 2025/12/18 | 1,518 | 1,549 | 1,518 | 1,547 | 26,900 | 1,547 |
| 2025/12/17 | 1,548 | 1,548 | 1,533 | 1,540 | 23,300 | 1,540 |
| 2025/12/16 | 1,528 | 1,577 | 1,528 | 1,537 | 30,100 | 1,537 |
1〜20/243件
