鈴茂器工(6405)の株価時系列情報
鈴茂器工(6405)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 | 1,110 | 1,110 | 1,092 | 1,096 | 6,500 |
| 2024/04/25 | 1,105 | 1,115 | 1,098 | 1,110 | 8,600 |
| 2024/04/24 | 1,094 | 1,109 | 1,085 | 1,097 | 10,200 |
| 2024/04/23 | 1,092 | 1,098 | 1,088 | 1,088 | 8,600 |
| 2024/04/22 | 1,089 | 1,096 | 1,087 | 1,091 | 2,100 |
| 2024/04/19 | 1,090 | 1,099 | 1,061 | 1,092 | 17,800 |
| 2024/04/18 | 1,086 | 1,100 | 1,086 | 1,100 | 12,300 |
| 2024/04/17 | 1,092 | 1,099 | 1,075 | 1,089 | 21,500 |
| 2024/04/16 | 1,112 | 1,112 | 1,093 | 1,093 | 9,800 |
| 2024/04/15 | 1,096 | 1,125 | 1,096 | 1,110 | 11,900 |
| 2024/04/12 | 1,146 | 1,146 | 1,108 | 1,108 | 18,500 |
| 2024/04/11 | 1,145 | 1,145 | 1,127 | 1,138 | 8,600 |
| 2024/04/10 | 1,137 | 1,154 | 1,132 | 1,149 | 16,500 |
| 2024/04/09 | 1,117 | 1,137 | 1,117 | 1,128 | 12,800 |
| 2024/04/08 | 1,116 | 1,131 | 1,112 | 1,118 | 10,700 |
| 2024/04/05 | 1,116 | 1,123 | 1,093 | 1,116 | 28,300 |
| 2024/04/04 | 1,145 | 1,145 | 1,120 | 1,123 | 17,500 |
| 2024/04/03 | 1,130 | 1,140 | 1,123 | 1,130 | 10,600 |
| 2024/04/02 | 1,145 | 1,155 | 1,133 | 1,135 | 21,200 |
| 2024/04/01 | 1,179 | 1,182 | 1,150 | 1,150 | 19,800 |
| 2024/03/29 | 1,188 | 1,203 | 1,178 | 1,178 | 26,300 |
| 2024/03/28 | 1,180 | 1,196 | 1,151 | 1,188 | 51,000 |
| 2024/03/27 | 1,210 | 1,220 | 1,175 | 1,196 | 60,700 |
| 2024/03/26 | 1,200 | 1,225 | 1,199 | 1,210 | 60,900 |
| 2024/03/25 | 1,163 | 1,209 | 1,163 | 1,190 | 58,900 |
| 2024/03/22 | 1,140 | 1,165 | 1,136 | 1,163 | 45,700 |
| 2024/03/21 | 1,135 | 1,148 | 1,127 | 1,131 | 44,200 |
| 2024/03/19 | 1,119 | 1,128 | 1,116 | 1,128 | 33,700 |
| 2024/03/18 | 1,119 | 1,124 | 1,108 | 1,118 | 22,600 |
| 2024/03/15 | 1,109 | 1,111 | 1,100 | 1,108 | 11,900 |
| 2024/03/14 | 1,117 | 1,117 | 1,104 | 1,109 | 7,100 |
| 2024/03/13 | 1,115 | 1,116 | 1,104 | 1,109 | 10,600 |
| 2024/03/12 | 1,097 | 1,111 | 1,086 | 1,111 | 12,900 |
| 2024/03/11 | 1,115 | 1,115 | 1,090 | 1,097 | 27,400 |
| 2024/03/08 | 1,089 | 1,096 | 1,083 | 1,096 | 24,500 |
| 2024/03/07 | 1,085 | 1,093 | 1,082 | 1,085 | 15,000 |
| 2024/03/06 | 1,079 | 1,101 | 1,079 | 1,090 | 15,300 |
| 2024/03/05 | 1,085 | 1,100 | 1,080 | 1,098 | 22,300 |
| 2024/03/04 | 1,094 | 1,098 | 1,083 | 1,086 | 17,400 |
| 2024/03/01 | 1,090 | 1,110 | 1,090 | 1,094 | 20,900 |
| 2024/02/29 | 1,087 | 1,115 | 1,081 | 1,095 | 33,400 |
| 2024/02/28 | 1,073 | 1,095 | 1,069 | 1,082 | 41,400 |
| 2024/02/27 | 1,060 | 1,064 | 1,056 | 1,064 | 17,000 |
| 2024/02/26 | 1,070 | 1,070 | 1,055 | 1,060 | 20,500 |
| 2024/02/22 | 1,061 | 1,061 | 1,047 | 1,056 | 15,700 |
| 2024/02/21 | 1,057 | 1,058 | 1,047 | 1,053 | 7,400 |
| 2024/02/20 | 1,060 | 1,070 | 1,050 | 1,058 | 19,800 |
| 2024/02/19 | 1,040 | 1,050 | 1,040 | 1,050 | 24,600 |
| 2024/02/16 | 1,047 | 1,050 | 1,039 | 1,039 | 22,800 |
| 2024/02/15 | 1,060 | 1,060 | 1,047 | 1,047 | 29,300 |
| 2024/02/14 | 1,069 | 1,073 | 1,063 | 1,063 | 16,400 |
| 2024/02/13 | 1,062 | 1,073 | 1,062 | 1,069 | 17,200 |
| 2024/02/09 | 1,066 | 1,070 | 1,056 | 1,066 | 13,700 |
| 2024/02/08 | 1,058 | 1,069 | 1,053 | 1,058 | 13,800 |
| 2024/02/07 | 1,070 | 1,070 | 1,053 | 1,062 | 11,300 |
| 2024/02/06 | 1,060 | 1,072 | 1,052 | 1,072 | 22,300 |
| 2024/02/05 | 1,059 | 1,060 | 1,055 | 1,060 | 12,600 |
| 2024/02/02 | 1,072 | 1,075 | 1,057 | 1,063 | 15,800 |
| 2024/02/01 | 1,072 | 1,072 | 1,062 | 1,067 | 16,100 |
| 2024/01/31 | 1,051 | 1,069 | 1,051 | 1,069 | 32,900 |
| 2024/01/30 | 1,038 | 1,055 | 1,035 | 1,051 | 31,700 |
| 2024/01/29 | 1,049 | 1,049 | 1,031 | 1,031 | 37,700 |
| 2024/01/26 | 1,015 | 1,016 | 1,012 | 1,015 | 8,100 |
| 2024/01/25 | 1,018 | 1,018 | 1,011 | 1,016 | 11,300 |
| 2024/01/24 | 1,013 | 1,015 | 1,009 | 1,011 | 8,900 |
| 2024/01/23 | 1,015 | 1,015 | 1,009 | 1,013 | 18,900 |
| 2024/01/22 | 1,009 | 1,015 | 1,008 | 1,015 | 21,000 |
| 2024/01/19 | 1,008 | 1,013 | 1,005 | 1,012 | 13,200 |
| 2024/01/18 | 1,008 | 1,010 | 1,007 | 1,008 | 6,300 |
| 2024/01/17 | 1,008 | 1,010 | 1,007 | 1,008 | 14,200 |
| 2024/01/16 | 1,012 | 1,014 | 1,008 | 1,008 | 17,400 |
| 2024/01/15 | 1,007 | 1,012 | 1,007 | 1,011 | 18,400 |
| 2024/01/12 | 1,014 | 1,014 | 1,007 | 1,007 | 10,600 |
| 2024/01/11 | 1,010 | 1,014 | 1,010 | 1,010 | 13,200 |
| 2024/01/10 | 1,019 | 1,019 | 1,006 | 1,009 | 14,100 |
| 2024/01/09 | 1,019 | 1,019 | 1,005 | 1,017 | 20,800 |
| 2024/01/05 | 1,020 | 1,020 | 1,004 | 1,011 | 14,700 |
| 2024/01/04 | 999 | 1,018 | 999 | 1,015 | 15,700 |