日阪製作所(6247)の株価時系列情報
日阪製作所(6247)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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,069 | 1,069 | 1,059 | 1,061 | 18,100 |
| 2024/05/02 | 1,077 | 1,078 | 1,066 | 1,069 | 14,100 |
| 2024/05/01 | 1,072 | 1,076 | 1,064 | 1,076 | 22,600 |
| 2024/04/30 | 1,060 | 1,081 | 1,053 | 1,079 | 43,400 |
| 2024/04/26 | 1,046 | 1,054 | 1,039 | 1,054 | 29,700 |
| 2024/04/25 | 1,054 | 1,054 | 1,043 | 1,047 | 23,700 |
| 2024/04/24 | 1,040 | 1,057 | 1,037 | 1,053 | 40,200 |
| 2024/04/23 | 1,035 | 1,038 | 1,030 | 1,037 | 17,600 |
| 2024/04/22 | 1,034 | 1,039 | 1,028 | 1,035 | 26,600 |
| 2024/04/19 | 1,044 | 1,049 | 1,016 | 1,025 | 60,300 |
| 2024/04/18 | 1,053 | 1,056 | 1,042 | 1,056 | 18,800 |
| 2024/04/17 | 1,062 | 1,062 | 1,044 | 1,046 | 41,800 |
| 2024/04/16 | 1,085 | 1,092 | 1,055 | 1,061 | 45,200 |
| 2024/04/15 | 1,070 | 1,093 | 1,070 | 1,093 | 37,200 |
| 2024/04/12 | 1,090 | 1,094 | 1,079 | 1,080 | 52,200 |
| 2024/04/11 | 1,060 | 1,105 | 1,053 | 1,088 | 99,600 |
| 2024/04/10 | 1,035 | 1,063 | 1,035 | 1,061 | 62,700 |
| 2024/04/09 | 1,019 | 1,032 | 1,016 | 1,029 | 56,500 |
| 2024/04/08 | 1,015 | 1,020 | 1,006 | 1,013 | 53,900 |
| 2024/04/05 | 1,005 | 1,010 | 997 | 1,010 | 91,100 |
| 2024/04/04 | 1,008 | 1,020 | 1,004 | 1,012 | 73,400 |
| 2024/04/03 | 997 | 1,010 | 992 | 1,010 | 85,000 |
| 2024/04/02 | 1,008 | 1,015 | 1,000 | 1,005 | 66,300 |
| 2024/04/01 | 1,019 | 1,022 | 1,000 | 1,008 | 81,200 |
| 2024/03/29 | 1,011 | 1,021 | 1,010 | 1,019 | 59,000 |
| 2024/03/28 | 1,035 | 1,035 | 1,011 | 1,016 | 115,100 |
| 2024/03/27 | 1,041 | 1,058 | 1,040 | 1,055 | 148,900 |
| 2024/03/26 | 1,030 | 1,043 | 1,025 | 1,038 | 49,400 |
| 2024/03/25 | 1,037 | 1,040 | 1,025 | 1,025 | 114,500 |
| 2024/03/22 | 1,046 | 1,047 | 1,034 | 1,040 | 80,500 |
| 2024/03/21 | 1,045 | 1,048 | 1,038 | 1,041 | 69,100 |
| 2024/03/19 | 1,028 | 1,036 | 1,024 | 1,035 | 45,200 |
| 2024/03/18 | 1,030 | 1,034 | 1,022 | 1,027 | 54,500 |
| 2024/03/15 | 1,016 | 1,028 | 1,013 | 1,018 | 50,900 |
| 2024/03/14 | 1,015 | 1,020 | 1,006 | 1,016 | 73,700 |
| 2024/03/13 | 1,031 | 1,038 | 1,012 | 1,016 | 82,200 |
| 2024/03/12 | 1,036 | 1,038 | 1,021 | 1,030 | 39,400 |
| 2024/03/11 | 1,055 | 1,055 | 1,023 | 1,034 | 61,300 |
| 2024/03/08 | 1,045 | 1,077 | 1,045 | 1,068 | 125,100 |
| 2024/03/07 | 1,040 | 1,048 | 1,033 | 1,047 | 117,800 |
| 2024/03/06 | 1,020 | 1,037 | 1,020 | 1,037 | 113,500 |
| 2024/03/05 | 1,007 | 1,027 | 1,004 | 1,025 | 99,200 |
| 2024/03/04 | 1,019 | 1,019 | 1,001 | 1,010 | 100,000 |
| 2024/03/01 | 1,004 | 1,005 | 996 | 1,001 | 66,500 |
| 2024/02/29 | 1,011 | 1,017 | 1,003 | 1,004 | 48,000 |
| 2024/02/28 | 1,005 | 1,017 | 1,005 | 1,010 | 49,200 |
| 2024/02/27 | 990 | 1,010 | 990 | 1,008 | 48,000 |
| 2024/02/26 | 990 | 996 | 988 | 992 | 39,800 |
| 2024/02/22 | 986 | 992 | 978 | 985 | 53,600 |
| 2024/02/21 | 984 | 990 | 979 | 982 | 44,700 |
| 2024/02/20 | 987 | 997 | 984 | 984 | 31,700 |
| 2024/02/19 | 985 | 990 | 980 | 985 | 70,500 |
| 2024/02/16 | 982 | 989 | 973 | 985 | 50,000 |
| 2024/02/15 | 991 | 991 | 969 | 971 | 69,500 |
| 2024/02/14 | 1,024 | 1,026 | 976 | 995 | 135,400 |
| 2024/02/13 | 1,021 | 1,030 | 1,018 | 1,028 | 51,200 |
| 2024/02/09 | 1,008 | 1,018 | 1,007 | 1,016 | 58,800 |
| 2024/02/08 | 997 | 1,008 | 991 | 1,008 | 85,000 |
| 2024/02/07 | 988 | 1,000 | 988 | 997 | 40,800 |
| 2024/02/06 | 995 | 997 | 990 | 991 | 86,400 |
| 2024/02/05 | 1,000 | 1,003 | 995 | 998 | 64,600 |
| 2024/02/02 | 985 | 991 | 981 | 988 | 61,900 |
| 2024/02/01 | 975 | 984 | 975 | 980 | 37,000 |
| 2024/01/31 | 978 | 984 | 974 | 984 | 34,200 |
| 2024/01/30 | 980 | 987 | 975 | 978 | 61,100 |
| 2024/01/29 | 977 | 980 | 974 | 976 | 30,300 |
| 2024/01/26 | 974 | 984 | 974 | 975 | 43,500 |
| 2024/01/25 | 971 | 976 | 961 | 974 | 66,200 |
| 2024/01/24 | 975 | 982 | 973 | 977 | 34,000 |
| 2024/01/23 | 985 | 986 | 972 | 973 | 37,200 |
| 2024/01/22 | 980 | 984 | 975 | 980 | 55,400 |
| 2024/01/19 | 974 | 979 | 972 | 975 | 47,500 |
| 2024/01/18 | 966 | 972 | 962 | 971 | 40,500 |
| 2024/01/17 | 969 | 969 | 957 | 960 | 63,000 |
| 2024/01/16 | 969 | 969 | 959 | 960 | 36,600 |
| 2024/01/15 | 953 | 970 | 953 | 964 | 61,100 |
| 2024/01/12 | 956 | 959 | 947 | 949 | 56,700 |
| 2024/01/11 | 959 | 960 | 954 | 955 | 47,800 |
| 2024/01/10 | 942 | 952 | 941 | 950 | 42,100 |
| 2024/01/09 | 940 | 945 | 938 | 942 | 54,300 |
| 2024/01/05 | 938 | 938 | 929 | 932 | 85,200 |
| 2024/01/04 | 930 | 931 | 920 | 931 | 74,400 |