澁谷工業(6340)の株価時系列情報
澁谷工業(6340)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 |
---|---|---|---|---|---|
2024/04/26 | 3,445 | 3,555 | 3,435 | 3,515 | 72,500 |
2024/04/25 | 3,545 | 3,545 | 3,460 | 3,480 | 28,100 |
2024/04/24 | 3,505 | 3,575 | 3,505 | 3,545 | 32,700 |
2024/04/23 | 3,490 | 3,530 | 3,430 | 3,505 | 36,500 |
2024/04/22 | 3,490 | 3,490 | 3,395 | 3,435 | 23,800 |
2024/04/19 | 3,460 | 3,460 | 3,295 | 3,420 | 65,100 |
2024/04/18 | 3,465 | 3,515 | 3,425 | 3,490 | 30,400 |
2024/04/17 | 3,530 | 3,535 | 3,440 | 3,470 | 35,700 |
2024/04/16 | 3,575 | 3,585 | 3,475 | 3,530 | 44,300 |
2024/04/15 | 3,600 | 3,645 | 3,530 | 3,625 | 42,500 |
2024/04/12 | 3,645 | 3,680 | 3,625 | 3,660 | 39,900 |
2024/04/11 | 3,555 | 3,625 | 3,540 | 3,610 | 20,700 |
2024/04/10 | 3,635 | 3,640 | 3,570 | 3,570 | 23,900 |
2024/04/09 | 3,595 | 3,660 | 3,570 | 3,625 | 39,800 |
2024/04/08 | 3,555 | 3,610 | 3,530 | 3,585 | 51,300 |
2024/04/05 | 3,405 | 3,505 | 3,395 | 3,495 | 41,300 |
2024/04/04 | 3,475 | 3,535 | 3,460 | 3,470 | 39,800 |
2024/04/03 | 3,435 | 3,500 | 3,405 | 3,460 | 33,300 |
2024/04/02 | 3,545 | 3,545 | 3,445 | 3,475 | 33,700 |
2024/04/01 | 3,570 | 3,595 | 3,500 | 3,540 | 49,000 |
2024/03/29 | 3,510 | 3,530 | 3,470 | 3,515 | 29,500 |
2024/03/28 | 3,540 | 3,550 | 3,445 | 3,470 | 49,700 |
2024/03/27 | 3,495 | 3,550 | 3,485 | 3,540 | 51,300 |
2024/03/26 | 3,455 | 3,495 | 3,455 | 3,495 | 31,000 |
2024/03/25 | 3,505 | 3,545 | 3,455 | 3,470 | 36,600 |
2024/03/22 | 3,495 | 3,550 | 3,495 | 3,535 | 51,800 |
2024/03/21 | 3,545 | 3,600 | 3,475 | 3,495 | 69,800 |
2024/03/19 | 3,330 | 3,475 | 3,330 | 3,475 | 85,600 |
2024/03/18 | 3,330 | 3,400 | 3,305 | 3,335 | 62,600 |
2024/03/15 | 3,210 | 3,325 | 3,205 | 3,295 | 87,200 |
2024/03/14 | 3,170 | 3,220 | 3,115 | 3,200 | 34,900 |
2024/03/13 | 3,270 | 3,270 | 3,110 | 3,160 | 36,500 |
2024/03/12 | 3,165 | 3,245 | 3,135 | 3,240 | 41,000 |
2024/03/11 | 3,205 | 3,235 | 3,130 | 3,190 | 40,000 |
2024/03/08 | 3,185 | 3,320 | 3,185 | 3,265 | 76,900 |
2024/03/07 | 3,185 | 3,210 | 3,155 | 3,180 | 45,000 |
2024/03/06 | 3,105 | 3,180 | 3,090 | 3,160 | 36,700 |
2024/03/05 | 3,060 | 3,120 | 3,040 | 3,100 | 43,800 |
2024/03/04 | 3,170 | 3,170 | 3,095 | 3,100 | 45,900 |
2024/03/01 | 3,160 | 3,165 | 3,110 | 3,160 | 27,100 |
2024/02/29 | 3,095 | 3,130 | 3,090 | 3,120 | 55,000 |
2024/02/28 | 3,130 | 3,150 | 3,090 | 3,095 | 32,700 |
2024/02/27 | 3,165 | 3,230 | 3,155 | 3,155 | 50,800 |
2024/02/26 | 3,175 | 3,220 | 3,160 | 3,165 | 53,300 |
2024/02/22 | 3,120 | 3,165 | 3,105 | 3,165 | 54,900 |
2024/02/21 | 3,095 | 3,145 | 3,095 | 3,105 | 40,100 |
2024/02/20 | 3,135 | 3,150 | 3,090 | 3,110 | 43,900 |
2024/02/19 | 3,175 | 3,200 | 3,125 | 3,135 | 65,800 |
2024/02/16 | 3,080 | 3,185 | 3,065 | 3,165 | 117,800 |
2024/02/15 | 2,999 | 3,100 | 2,932 | 3,060 | 219,900 |
2024/02/14 | 2,806 | 2,807 | 2,758 | 2,799 | 80,100 |
2024/02/13 | 2,732 | 2,814 | 2,683 | 2,807 | 234,800 |
2024/02/09 | 2,484 | 2,496 | 2,466 | 2,482 | 31,600 |
2024/02/08 | 2,475 | 2,518 | 2,456 | 2,503 | 30,600 |
2024/02/07 | 2,480 | 2,509 | 2,476 | 2,481 | 32,300 |
2024/02/06 | 2,527 | 2,527 | 2,483 | 2,483 | 31,000 |
2024/02/05 | 2,508 | 2,529 | 2,501 | 2,527 | 22,500 |
2024/02/02 | 2,497 | 2,505 | 2,484 | 2,501 | 17,100 |
2024/02/01 | 2,501 | 2,506 | 2,489 | 2,497 | 24,100 |
2024/01/31 | 2,493 | 2,522 | 2,491 | 2,522 | 14,800 |
2024/01/30 | 2,506 | 2,517 | 2,493 | 2,500 | 13,600 |
2024/01/29 | 2,485 | 2,522 | 2,485 | 2,520 | 14,700 |
2024/01/26 | 2,506 | 2,511 | 2,489 | 2,489 | 31,200 |
2024/01/25 | 2,497 | 2,527 | 2,497 | 2,525 | 19,300 |
2024/01/24 | 2,502 | 2,520 | 2,497 | 2,502 | 15,800 |
2024/01/23 | 2,522 | 2,546 | 2,513 | 2,520 | 16,700 |
2024/01/22 | 2,514 | 2,530 | 2,499 | 2,529 | 27,100 |
2024/01/19 | 2,458 | 2,466 | 2,446 | 2,452 | 26,200 |
2024/01/18 | 2,466 | 2,513 | 2,450 | 2,450 | 12,000 |
2024/01/17 | 2,482 | 2,505 | 2,457 | 2,457 | 21,700 |
2024/01/16 | 2,535 | 2,535 | 2,472 | 2,475 | 13,700 |
2024/01/15 | 2,509 | 2,543 | 2,505 | 2,535 | 17,400 |
2024/01/12 | 2,529 | 2,529 | 2,483 | 2,493 | 19,600 |
2024/01/11 | 2,490 | 2,514 | 2,489 | 2,502 | 25,500 |
2024/01/10 | 2,453 | 2,489 | 2,453 | 2,477 | 34,900 |
2024/01/09 | 2,444 | 2,471 | 2,435 | 2,453 | 37,600 |
2024/01/05 | 2,440 | 2,466 | 2,422 | 2,433 | 70,600 |
2024/01/04 | 2,414 | 2,421 | 2,373 | 2,415 | 50,700 |
2023/12/29 | 2,412 | 2,446 | 2,412 | 2,443 | 18,300 |
2023/12/28 | 2,399 | 2,419 | 2,396 | 2,419 | 20,200 |
2023/12/27 | 2,400 | 2,446 | 2,400 | 2,436 | 47,100 |
2023/12/26 | 2,395 | 2,413 | 2,395 | 2,407 | 18,400 |
2023/12/25 | 2,412 | 2,418 | 2,382 | 2,388 | 14,600 |
2023/12/22 | 2,409 | 2,428 | 2,399 | 2,408 | 14,800 |
2023/12/21 | 2,428 | 2,428 | 2,390 | 2,396 | 23,700 |
2023/12/20 | 2,417 | 2,473 | 2,417 | 2,451 | 38,500 |
2023/12/19 | 2,411 | 2,424 | 2,397 | 2,416 | 21,400 |
2023/12/18 | 2,399 | 2,399 | 2,350 | 2,392 | 37,500 |
2023/12/15 | 2,423 | 2,435 | 2,410 | 2,419 | 30,700 |
2023/12/14 | 2,411 | 2,440 | 2,411 | 2,425 | 27,300 |
2023/12/13 | 2,406 | 2,436 | 2,405 | 2,425 | 12,700 |
2023/12/12 | 2,422 | 2,438 | 2,413 | 2,421 | 16,100 |
2023/12/11 | 2,429 | 2,429 | 2,400 | 2,425 | 29,900 |
2023/12/08 | 2,408 | 2,408 | 2,377 | 2,390 | 55,600 |
2023/12/07 | 2,444 | 2,449 | 2,429 | 2,437 | 29,700 |
2023/12/06 | 2,439 | 2,493 | 2,439 | 2,480 | 37,500 |
2023/12/05 | 2,472 | 2,490 | 2,445 | 2,447 | 26,800 |
2023/12/04 | 2,513 | 2,513 | 2,480 | 2,499 | 21,200 |
2023/12/01 | 2,539 | 2,549 | 2,525 | 2,528 | 18,300 |
2023/11/30 | 2,544 | 2,556 | 2,507 | 2,537 | 30,800 |
2023/11/29 | 2,531 | 2,558 | 2,528 | 2,544 | 18,500 |
2023/11/28 | 2,515 | 2,539 | 2,508 | 2,538 | 24,100 |
2023/11/27 | 2,530 | 2,553 | 2,504 | 2,514 | 23,100 |
2023/11/24 | 2,538 | 2,542 | 2,521 | 2,530 | 12,100 |
2023/11/22 | 2,494 | 2,536 | 2,494 | 2,515 | 20,100 |
2023/11/21 | 2,504 | 2,510 | 2,477 | 2,502 | 17,100 |
2023/11/20 | 2,532 | 2,555 | 2,495 | 2,500 | 30,500 |
2023/11/17 | 2,481 | 2,551 | 2,478 | 2,532 | 66,800 |
2023/11/16 | 2,500 | 2,504 | 2,463 | 2,501 | 27,300 |
2023/11/15 | 2,495 | 2,517 | 2,478 | 2,507 | 20,100 |
2023/11/14 | 2,480 | 2,495 | 2,475 | 2,475 | 13,100 |
2023/11/13 | 2,484 | 2,486 | 2,447 | 2,480 | 29,700 |
2023/11/10 | 2,440 | 2,473 | 2,434 | 2,473 | 17,600 |
2023/11/09 | 2,459 | 2,465 | 2,444 | 2,458 | 17,200 |
2023/11/08 | 2,504 | 2,504 | 2,435 | 2,441 | 33,900 |
2023/11/07 | 2,532 | 2,543 | 2,497 | 2,504 | 25,900 |
2023/11/06 | 2,520 | 2,550 | 2,506 | 2,532 | 30,600 |
2023/11/02 | 2,490 | 2,492 | 2,455 | 2,472 | 21,500 |
2023/11/01 | 2,496 | 2,496 | 2,462 | 2,484 | 43,800 |
2023/10/31 | 2,414 | 2,453 | 2,413 | 2,448 | 37,200 |
2023/10/30 | 2,415 | 2,422 | 2,392 | 2,413 | 25,700 |
2023/10/27 | 2,372 | 2,433 | 2,353 | 2,432 | 41,900 |
2023/10/26 | 2,371 | 2,399 | 2,340 | 2,346 | 45,700 |
2023/10/25 | 2,414 | 2,423 | 2,384 | 2,385 | 25,600 |
2023/10/24 | 2,402 | 2,430 | 2,352 | 2,414 | 38,200 |
2023/10/23 | 2,450 | 2,450 | 2,405 | 2,405 | 27,200 |
2023/10/20 | 2,427 | 2,467 | 2,427 | 2,450 | 13,700 |
2023/10/19 | 2,444 | 2,470 | 2,443 | 2,447 | 11,700 |
2023/10/18 | 2,503 | 2,503 | 2,455 | 2,464 | 17,800 |
2023/10/17 | 2,491 | 2,523 | 2,470 | 2,478 | 13,200 |
2023/10/16 | 2,501 | 2,508 | 2,466 | 2,475 | 17,100 |
2023/10/13 | 2,548 | 2,556 | 2,507 | 2,527 | 40,200 |
2023/10/12 | 2,506 | 2,558 | 2,496 | 2,558 | 23,500 |
2023/10/11 | 2,515 | 2,515 | 2,493 | 2,496 | 17,700 |
2023/10/10 | 2,479 | 2,508 | 2,479 | 2,502 | 20,200 |
2023/10/06 | 2,450 | 2,484 | 2,446 | 2,468 | 20,800 |
2023/10/05 | 2,431 | 2,456 | 2,428 | 2,439 | 26,900 |
2023/10/04 | 2,435 | 2,441 | 2,401 | 2,402 | 36,300 |
2023/10/03 | 2,514 | 2,514 | 2,451 | 2,460 | 29,200 |
2023/10/02 | 2,535 | 2,560 | 2,506 | 2,506 | 25,100 |
2023/09/29 | 2,532 | 2,546 | 2,495 | 2,511 | 27,300 |
2023/09/28 | 2,550 | 2,551 | 2,491 | 2,529 | 46,400 |
2023/09/27 | 2,540 | 2,591 | 2,490 | 2,571 | 42,600 |
2023/09/26 | 2,558 | 2,573 | 2,539 | 2,562 | 21,500 |
2023/09/25 | 2,538 | 2,585 | 2,537 | 2,580 | 25,200 |
2023/09/22 | 2,523 | 2,556 | 2,520 | 2,538 | 21,800 |
2023/09/21 | 2,569 | 2,589 | 2,549 | 2,551 | 20,700 |
2023/09/20 | 2,620 | 2,622 | 2,562 | 2,569 | 30,200 |
2023/09/19 | 2,635 | 2,638 | 2,607 | 2,619 | 20,700 |
2023/09/15 | 2,638 | 2,642 | 2,619 | 2,635 | 26,500 |
2023/09/14 | 2,599 | 2,637 | 2,599 | 2,621 | 16,600 |
2023/09/13 | 2,612 | 2,612 | 2,574 | 2,594 | 19,800 |
2023/09/12 | 2,605 | 2,620 | 2,585 | 2,612 | 15,400 |
2023/09/11 | 2,607 | 2,631 | 2,567 | 2,581 | 24,800 |
2023/09/08 | 2,640 | 2,658 | 2,593 | 2,593 | 45,900 |
2023/09/07 | 2,688 | 2,691 | 2,661 | 2,661 | 25,700 |
2023/09/06 | 2,675 | 2,697 | 2,673 | 2,688 | 33,700 |
2023/09/05 | 2,677 | 2,677 | 2,631 | 2,668 | 23,500 |
2023/09/04 | 2,630 | 2,673 | 2,617 | 2,670 | 32,800 |
2023/09/01 | 2,610 | 2,633 | 2,610 | 2,626 | 32,700 |
2023/08/31 | 2,589 | 2,615 | 2,570 | 2,605 | 44,900 |
2023/08/30 | 2,522 | 2,586 | 2,509 | 2,580 | 44,800 |
2023/08/29 | 2,505 | 2,517 | 2,498 | 2,516 | 12,800 |
2023/08/28 | 2,483 | 2,489 | 2,472 | 2,484 | 14,200 |
2023/08/25 | 2,444 | 2,468 | 2,436 | 2,455 | 18,400 |
2023/08/24 | 2,454 | 2,470 | 2,447 | 2,461 | 23,500 |
2023/08/23 | 2,433 | 2,454 | 2,420 | 2,454 | 13,700 |
2023/08/22 | 2,435 | 2,451 | 2,429 | 2,438 | 11,500 |
2023/08/21 | 2,430 | 2,441 | 2,424 | 2,429 | 14,000 |
2023/08/18 | 2,420 | 2,438 | 2,416 | 2,430 | 18,200 |
2023/08/17 | 2,440 | 2,480 | 2,410 | 2,443 | 22,100 |
2023/08/16 | 2,480 | 2,480 | 2,448 | 2,456 | 18,100 |
2023/08/15 | 2,530 | 2,530 | 2,487 | 2,493 | 22,100 |
2023/08/14 | 2,569 | 2,577 | 2,500 | 2,501 | 30,700 |
2023/08/10 | 2,541 | 2,553 | 2,503 | 2,553 | 19,400 |
2023/08/09 | 2,540 | 2,541 | 2,517 | 2,534 | 14,300 |
2023/08/08 | 2,530 | 2,560 | 2,530 | 2,539 | 18,500 |
2023/08/07 | 2,505 | 2,551 | 2,487 | 2,542 | 27,700 |
2023/08/04 | 2,525 | 2,539 | 2,510 | 2,516 | 21,500 |
2023/08/03 | 2,547 | 2,582 | 2,520 | 2,530 | 36,500 |
2023/08/02 | 2,587 | 2,613 | 2,566 | 2,586 | 23,600 |
2023/08/01 | 2,634 | 2,644 | 2,600 | 2,616 | 21,300 |
2023/07/31 | 2,639 | 2,639 | 2,613 | 2,628 | 24,900 |
2023/07/28 | 2,577 | 2,591 | 2,548 | 2,589 | 38,000 |
2023/07/27 | 2,604 | 2,608 | 2,583 | 2,601 | 15,400 |
2023/07/26 | 2,609 | 2,614 | 2,595 | 2,597 | 9,200 |
2023/07/25 | 2,584 | 2,606 | 2,584 | 2,600 | 14,700 |
2023/07/24 | 2,610 | 2,614 | 2,575 | 2,597 | 9,300 |
2023/07/21 | 2,584 | 2,588 | 2,567 | 2,569 | 11,200 |
2023/07/20 | 2,599 | 2,599 | 2,561 | 2,571 | 12,600 |
2023/07/19 | 2,603 | 2,611 | 2,582 | 2,599 | 17,000 |
2023/07/18 | 2,555 | 2,586 | 2,555 | 2,585 | 8,300 |
2023/07/14 | 2,566 | 2,566 | 2,543 | 2,554 | 26,100 |
2023/07/13 | 2,542 | 2,549 | 2,517 | 2,539 | 15,500 |
2023/07/12 | 2,559 | 2,559 | 2,523 | 2,523 | 15,600 |
2023/07/11 | 2,569 | 2,573 | 2,541 | 2,547 | 27,400 |
2023/07/10 | 2,550 | 2,576 | 2,539 | 2,549 | 32,300 |
2023/07/07 | 2,536 | 2,593 | 2,536 | 2,553 | 30,300 |
2023/07/06 | 2,581 | 2,586 | 2,559 | 2,568 | 26,300 |
2023/07/05 | 2,600 | 2,649 | 2,583 | 2,594 | 17,900 |