八洲電機(3153)の株価時系列情報
八洲電機(3153)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 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,527 | 1,549 | 1,521 | 1,539 | 32,900 |
| 2024/04/19 | 1,570 | 1,588 | 1,502 | 1,527 | 66,800 |
| 2024/04/18 | 1,625 | 1,717 | 1,563 | 1,577 | 425,500 |
| 2024/04/17 | 1,510 | 1,514 | 1,484 | 1,495 | 17,200 |
| 2024/04/16 | 1,533 | 1,542 | 1,505 | 1,510 | 19,900 |
| 2024/04/15 | 1,531 | 1,555 | 1,530 | 1,551 | 8,000 |
| 2024/04/12 | 1,575 | 1,577 | 1,548 | 1,552 | 18,900 |
| 2024/04/11 | 1,554 | 1,580 | 1,544 | 1,575 | 13,500 |
| 2024/04/10 | 1,540 | 1,557 | 1,540 | 1,553 | 15,200 |
| 2024/04/09 | 1,503 | 1,531 | 1,503 | 1,530 | 19,400 |
| 2024/04/08 | 1,500 | 1,508 | 1,490 | 1,497 | 23,400 |
| 2024/04/05 | 1,499 | 1,509 | 1,485 | 1,507 | 22,100 |
| 2024/04/04 | 1,520 | 1,529 | 1,511 | 1,514 | 23,800 |
| 2024/04/03 | 1,493 | 1,532 | 1,487 | 1,517 | 26,300 |
| 2024/04/02 | 1,514 | 1,534 | 1,501 | 1,505 | 26,800 |
| 2024/04/01 | 1,560 | 1,564 | 1,532 | 1,533 | 29,100 |
| 2024/03/29 | 1,573 | 1,582 | 1,554 | 1,558 | 28,600 |
| 2024/03/28 | 1,610 | 1,610 | 1,555 | 1,555 | 134,000 |
| 2024/03/27 | 1,642 | 1,675 | 1,637 | 1,660 | 69,700 |
| 2024/03/26 | 1,617 | 1,642 | 1,611 | 1,629 | 82,200 |
| 2024/03/25 | 1,646 | 1,650 | 1,623 | 1,623 | 68,800 |
| 2024/03/22 | 1,636 | 1,645 | 1,618 | 1,644 | 26,100 |
| 2024/03/21 | 1,637 | 1,656 | 1,625 | 1,625 | 35,700 |
| 2024/03/19 | 1,602 | 1,617 | 1,592 | 1,617 | 23,400 |
| 2024/03/18 | 1,593 | 1,613 | 1,591 | 1,608 | 26,400 |
| 2024/03/15 | 1,578 | 1,593 | 1,565 | 1,589 | 20,000 |
| 2024/03/14 | 1,556 | 1,589 | 1,555 | 1,586 | 21,800 |
| 2024/03/13 | 1,570 | 1,580 | 1,545 | 1,556 | 27,500 |
| 2024/03/12 | 1,560 | 1,570 | 1,531 | 1,570 | 33,600 |
| 2024/03/11 | 1,596 | 1,605 | 1,556 | 1,572 | 36,200 |
| 2024/03/08 | 1,581 | 1,612 | 1,581 | 1,601 | 51,700 |
| 2024/03/07 | 1,580 | 1,601 | 1,569 | 1,588 | 50,600 |
| 2024/03/06 | 1,538 | 1,581 | 1,535 | 1,566 | 48,600 |
| 2024/03/05 | 1,510 | 1,550 | 1,509 | 1,549 | 64,300 |
| 2024/03/04 | 1,535 | 1,536 | 1,512 | 1,520 | 103,800 |
| 2024/03/01 | 1,546 | 1,556 | 1,517 | 1,536 | 190,100 |
| 2024/02/29 | 1,514 | 1,558 | 1,514 | 1,540 | 303,600 |
| 2024/02/28 | 1,503 | 1,534 | 1,488 | 1,522 | 147,300 |
| 2024/02/27 | 1,520 | 1,541 | 1,490 | 1,516 | 80,200 |
| 2024/02/26 | 1,589 | 1,589 | 1,513 | 1,514 | 157,800 |
| 2024/02/22 | 1,600 | 1,628 | 1,523 | 1,568 | 549,800 |
| 2024/02/21 | 1,334 | 1,344 | 1,325 | 1,333 | 11,300 |
| 2024/02/20 | 1,330 | 1,342 | 1,330 | 1,334 | 14,000 |
| 2024/02/19 | 1,325 | 1,330 | 1,315 | 1,330 | 9,800 |
| 2024/02/16 | 1,309 | 1,324 | 1,300 | 1,320 | 20,400 |
| 2024/02/15 | 1,310 | 1,310 | 1,288 | 1,290 | 14,400 |
| 2024/02/14 | 1,301 | 1,303 | 1,293 | 1,295 | 14,200 |
| 2024/02/13 | 1,292 | 1,320 | 1,292 | 1,307 | 14,900 |
| 2024/02/09 | 1,306 | 1,306 | 1,288 | 1,289 | 15,100 |
| 2024/02/08 | 1,300 | 1,311 | 1,283 | 1,307 | 19,200 |
| 2024/02/07 | 1,310 | 1,310 | 1,291 | 1,294 | 19,200 |
| 2024/02/06 | 1,312 | 1,322 | 1,309 | 1,310 | 11,100 |
| 2024/02/05 | 1,319 | 1,323 | 1,310 | 1,312 | 11,500 |
| 2024/02/02 | 1,319 | 1,327 | 1,307 | 1,317 | 13,800 |
| 2024/02/01 | 1,330 | 1,338 | 1,317 | 1,319 | 24,400 |
| 2024/01/31 | 1,327 | 1,352 | 1,327 | 1,352 | 21,700 |
| 2024/01/30 | 1,338 | 1,343 | 1,325 | 1,337 | 15,400 |
| 2024/01/29 | 1,333 | 1,342 | 1,332 | 1,340 | 12,700 |
| 2024/01/26 | 1,335 | 1,341 | 1,318 | 1,319 | 26,500 |
| 2024/01/25 | 1,340 | 1,349 | 1,340 | 1,343 | 19,900 |
| 2024/01/24 | 1,356 | 1,356 | 1,337 | 1,342 | 14,900 |
| 2024/01/23 | 1,361 | 1,372 | 1,357 | 1,357 | 10,300 |
| 2024/01/22 | 1,342 | 1,364 | 1,342 | 1,353 | 13,700 |
| 2024/01/19 | 1,360 | 1,360 | 1,342 | 1,342 | 15,300 |
| 2024/01/18 | 1,349 | 1,365 | 1,349 | 1,360 | 12,500 |
| 2024/01/17 | 1,353 | 1,375 | 1,346 | 1,349 | 17,100 |
| 2024/01/16 | 1,390 | 1,390 | 1,357 | 1,358 | 13,100 |
| 2024/01/15 | 1,362 | 1,385 | 1,360 | 1,380 | 27,200 |
| 2024/01/12 | 1,374 | 1,374 | 1,348 | 1,362 | 20,500 |
| 2024/01/11 | 1,373 | 1,379 | 1,360 | 1,369 | 25,300 |
| 2024/01/10 | 1,368 | 1,371 | 1,360 | 1,362 | 26,100 |
| 2024/01/09 | 1,356 | 1,367 | 1,352 | 1,356 | 18,300 |
| 2024/01/05 | 1,330 | 1,348 | 1,328 | 1,348 | 18,100 |
| 2024/01/04 | 1,322 | 1,330 | 1,301 | 1,330 | 18,800 |
| 2023/12/29 | 1,308 | 1,324 | 1,307 | 1,324 | 16,900 |
| 2023/12/28 | 1,296 | 1,314 | 1,295 | 1,314 | 19,400 |
| 2023/12/27 | 1,297 | 1,303 | 1,285 | 1,300 | 25,700 |
| 2023/12/26 | 1,278 | 1,299 | 1,278 | 1,294 | 15,600 |
| 2023/12/25 | 1,300 | 1,305 | 1,276 | 1,290 | 30,900 |
| 2023/12/22 | 1,310 | 1,314 | 1,274 | 1,290 | 40,000 |
| 2023/12/21 | 1,282 | 1,343 | 1,278 | 1,296 | 193,800 |
| 2023/12/20 | 1,248 | 1,258 | 1,246 | 1,252 | 12,900 |
| 2023/12/19 | 1,225 | 1,248 | 1,225 | 1,248 | 11,600 |
| 2023/12/18 | 1,235 | 1,235 | 1,220 | 1,234 | 12,900 |
| 2023/12/15 | 1,240 | 1,253 | 1,235 | 1,238 | 18,200 |
| 2023/12/14 | 1,257 | 1,262 | 1,238 | 1,244 | 21,300 |
| 2023/12/13 | 1,261 | 1,268 | 1,256 | 1,257 | 14,000 |
| 2023/12/12 | 1,271 | 1,278 | 1,261 | 1,261 | 8,700 |
| 2023/12/11 | 1,255 | 1,272 | 1,255 | 1,272 | 16,900 |
| 2023/12/08 | 1,261 | 1,271 | 1,252 | 1,253 | 27,000 |
| 2023/12/07 | 1,272 | 1,276 | 1,267 | 1,267 | 13,200 |
| 2023/12/06 | 1,250 | 1,285 | 1,250 | 1,278 | 20,700 |
| 2023/12/05 | 1,268 | 1,273 | 1,251 | 1,251 | 21,700 |
| 2023/12/04 | 1,271 | 1,274 | 1,263 | 1,274 | 8,600 |
| 2023/12/01 | 1,279 | 1,279 | 1,270 | 1,271 | 12,500 |
| 2023/11/30 | 1,270 | 1,275 | 1,259 | 1,271 | 12,300 |
| 2023/11/29 | 1,268 | 1,272 | 1,261 | 1,261 | 12,000 |
| 2023/11/28 | 1,265 | 1,271 | 1,260 | 1,267 | 18,700 |
| 2023/11/27 | 1,280 | 1,285 | 1,263 | 1,263 | 17,000 |
| 2023/11/24 | 1,293 | 1,293 | 1,276 | 1,284 | 23,700 |
| 2023/11/22 | 1,253 | 1,272 | 1,253 | 1,264 | 12,400 |
| 2023/11/21 | 1,266 | 1,270 | 1,240 | 1,252 | 27,100 |
| 2023/11/20 | 1,278 | 1,286 | 1,270 | 1,270 | 18,600 |
| 2023/11/17 | 1,265 | 1,285 | 1,265 | 1,279 | 10,200 |
| 2023/11/16 | 1,288 | 1,288 | 1,264 | 1,265 | 14,000 |
| 2023/11/15 | 1,292 | 1,294 | 1,275 | 1,290 | 14,200 |
| 2023/11/14 | 1,279 | 1,290 | 1,278 | 1,282 | 10,200 |
| 2023/11/13 | 1,289 | 1,294 | 1,278 | 1,281 | 8,300 |
| 2023/11/10 | 1,290 | 1,294 | 1,279 | 1,293 | 15,700 |
| 2023/11/09 | 1,258 | 1,289 | 1,258 | 1,289 | 15,500 |
| 2023/11/08 | 1,281 | 1,281 | 1,257 | 1,262 | 11,300 |
| 2023/11/07 | 1,277 | 1,283 | 1,270 | 1,277 | 13,000 |
| 2023/11/06 | 1,268 | 1,280 | 1,255 | 1,278 | 24,300 |
| 2023/11/02 | 1,271 | 1,271 | 1,247 | 1,253 | 20,800 |
| 2023/11/01 | 1,255 | 1,258 | 1,235 | 1,255 | 32,100 |
| 2023/10/31 | 1,220 | 1,221 | 1,202 | 1,219 | 19,800 |
| 2023/10/30 | 1,250 | 1,250 | 1,215 | 1,215 | 27,800 |
| 2023/10/27 | 1,228 | 1,254 | 1,228 | 1,250 | 19,600 |
| 2023/10/26 | 1,237 | 1,244 | 1,220 | 1,224 | 16,100 |
| 2023/10/25 | 1,262 | 1,262 | 1,238 | 1,241 | 23,200 |
| 2023/10/24 | 1,233 | 1,243 | 1,207 | 1,242 | 28,500 |
| 2023/10/23 | 1,251 | 1,251 | 1,234 | 1,234 | 23,500 |
| 2023/10/20 | 1,256 | 1,260 | 1,242 | 1,252 | 18,100 |
| 2023/10/19 | 1,246 | 1,263 | 1,243 | 1,256 | 14,100 |
| 2023/10/18 | 1,256 | 1,263 | 1,245 | 1,258 | 17,000 |
| 2023/10/17 | 1,245 | 1,259 | 1,242 | 1,249 | 12,700 |
| 2023/10/16 | 1,265 | 1,269 | 1,239 | 1,246 | 25,700 |
| 2023/10/13 | 1,288 | 1,294 | 1,268 | 1,272 | 18,100 |
| 2023/10/12 | 1,307 | 1,311 | 1,291 | 1,308 | 32,700 |
| 2023/10/11 | 1,305 | 1,305 | 1,293 | 1,296 | 18,500 |
| 2023/10/10 | 1,311 | 1,311 | 1,298 | 1,310 | 24,700 |
| 2023/10/06 | 1,275 | 1,294 | 1,275 | 1,289 | 26,300 |
| 2023/10/05 | 1,240 | 1,273 | 1,240 | 1,270 | 43,600 |
| 2023/10/04 | 1,243 | 1,247 | 1,223 | 1,236 | 44,900 |
| 2023/10/03 | 1,300 | 1,300 | 1,258 | 1,258 | 38,800 |
| 2023/10/02 | 1,327 | 1,345 | 1,301 | 1,302 | 49,700 |
| 2023/09/29 | 1,344 | 1,355 | 1,324 | 1,333 | 45,600 |
| 2023/09/28 | 1,392 | 1,392 | 1,338 | 1,344 | 270,800 |
| 2023/09/27 | 1,400 | 1,412 | 1,389 | 1,392 | 293,000 |
| 2023/09/26 | 1,422 | 1,430 | 1,410 | 1,415 | 55,500 |
| 2023/09/25 | 1,387 | 1,429 | 1,380 | 1,427 | 108,800 |
| 2023/09/22 | 1,363 | 1,384 | 1,350 | 1,377 | 84,000 |
| 2023/09/21 | 1,368 | 1,423 | 1,363 | 1,378 | 235,900 |
| 2023/09/20 | 1,311 | 1,315 | 1,286 | 1,289 | 66,400 |
| 2023/09/19 | 1,310 | 1,313 | 1,299 | 1,313 | 79,700 |
| 2023/09/15 | 1,303 | 1,310 | 1,298 | 1,305 | 34,300 |
| 2023/09/14 | 1,292 | 1,303 | 1,287 | 1,301 | 24,500 |
| 2023/09/13 | 1,303 | 1,303 | 1,286 | 1,291 | 37,600 |
| 2023/09/12 | 1,309 | 1,317 | 1,296 | 1,303 | 37,000 |
| 2023/09/11 | 1,309 | 1,317 | 1,300 | 1,306 | 33,200 |
| 2023/09/08 | 1,321 | 1,321 | 1,299 | 1,301 | 60,600 |
| 2023/09/07 | 1,334 | 1,338 | 1,311 | 1,313 | 143,100 |
| 2023/09/06 | 1,337 | 1,345 | 1,334 | 1,335 | 99,200 |
| 2023/09/05 | 1,333 | 1,344 | 1,327 | 1,344 | 40,900 |
| 2023/09/04 | 1,323 | 1,339 | 1,322 | 1,339 | 45,900 |
| 2023/09/01 | 1,312 | 1,317 | 1,310 | 1,317 | 37,000 |
| 2023/08/31 | 1,315 | 1,321 | 1,310 | 1,314 | 52,300 |
| 2023/08/30 | 1,300 | 1,314 | 1,300 | 1,312 | 35,700 |
| 2023/08/29 | 1,290 | 1,299 | 1,287 | 1,293 | 22,900 |
| 2023/08/28 | 1,272 | 1,289 | 1,272 | 1,284 | 25,700 |
| 2023/08/25 | 1,265 | 1,270 | 1,260 | 1,264 | 23,700 |
| 2023/08/24 | 1,278 | 1,285 | 1,271 | 1,281 | 28,800 |
| 2023/08/23 | 1,253 | 1,283 | 1,253 | 1,277 | 20,100 |
| 2023/08/22 | 1,259 | 1,266 | 1,252 | 1,258 | 23,100 |
| 2023/08/21 | 1,265 | 1,276 | 1,258 | 1,259 | 31,500 |
| 2023/08/18 | 1,273 | 1,277 | 1,254 | 1,260 | 66,300 |
| 2023/08/17 | 1,275 | 1,286 | 1,260 | 1,276 | 93,700 |
| 2023/08/16 | 1,278 | 1,290 | 1,273 | 1,280 | 40,600 |
| 2023/08/15 | 1,281 | 1,288 | 1,277 | 1,288 | 37,500 |
| 2023/08/14 | 1,293 | 1,305 | 1,272 | 1,273 | 85,000 |
| 2023/08/10 | 1,271 | 1,295 | 1,264 | 1,295 | 67,200 |
| 2023/08/09 | 1,268 | 1,280 | 1,250 | 1,274 | 51,500 |
| 2023/08/08 | 1,278 | 1,288 | 1,268 | 1,269 | 42,800 |
| 2023/08/07 | 1,260 | 1,281 | 1,257 | 1,278 | 74,600 |
| 2023/08/04 | 1,245 | 1,272 | 1,245 | 1,252 | 51,600 |
| 2023/08/03 | 1,273 | 1,280 | 1,251 | 1,253 | 67,500 |
| 2023/08/02 | 1,320 | 1,328 | 1,283 | 1,283 | 80,300 |
| 2023/08/01 | 1,345 | 1,346 | 1,317 | 1,320 | 62,800 |
| 2023/07/31 | 1,357 | 1,357 | 1,346 | 1,357 | 60,900 |
| 2023/07/28 | 1,322 | 1,342 | 1,321 | 1,342 | 51,200 |
| 2023/07/27 | 1,353 | 1,353 | 1,336 | 1,336 | 53,700 |
| 2023/07/26 | 1,357 | 1,376 | 1,352 | 1,358 | 30,200 |
| 2023/07/25 | 1,365 | 1,366 | 1,355 | 1,360 | 29,600 |
| 2023/07/24 | 1,359 | 1,373 | 1,356 | 1,365 | 20,700 |
| 2023/07/21 | 1,353 | 1,361 | 1,346 | 1,346 | 23,000 |
| 2023/07/20 | 1,370 | 1,378 | 1,355 | 1,357 | 21,700 |
| 2023/07/19 | 1,349 | 1,367 | 1,349 | 1,367 | 16,800 |
| 2023/07/18 | 1,323 | 1,340 | 1,323 | 1,334 | 28,200 |
| 2023/07/14 | 1,337 | 1,337 | 1,312 | 1,322 | 24,600 |
| 2023/07/13 | 1,334 | 1,336 | 1,319 | 1,333 | 19,300 |
| 2023/07/12 | 1,346 | 1,346 | 1,332 | 1,332 | 17,000 |
| 2023/07/11 | 1,352 | 1,363 | 1,342 | 1,345 | 19,400 |
| 2023/07/10 | 1,350 | 1,369 | 1,340 | 1,341 | 40,200 |
| 2023/07/07 | 1,360 | 1,369 | 1,351 | 1,351 | 34,700 |
| 2023/07/06 | 1,389 | 1,391 | 1,378 | 1,378 | 19,100 |
| 2023/07/05 | 1,391 | 1,396 | 1,377 | 1,393 | 28,600 |
| 2023/07/04 | 1,398 | 1,406 | 1,386 | 1,398 | 28,000 |
| 2023/07/03 | 1,410 | 1,430 | 1,398 | 1,407 | 22,400 |
| 2023/06/30 | 1,395 | 1,410 | 1,395 | 1,397 | 30,300 |
| 2023/06/29 | 1,420 | 1,435 | 1,400 | 1,409 | 31,100 |