宮越ホールディングス(6620)の株価時系列情報
宮越ホールディングス(6620)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 | 1,122 | 1,161 | 1,116 | 1,150 | 21,700 |
| 2024/04/25 | 1,131 | 1,152 | 1,122 | 1,122 | 31,400 |
| 2024/04/24 | 1,157 | 1,167 | 1,129 | 1,135 | 29,300 |
| 2024/04/23 | 1,152 | 1,158 | 1,132 | 1,152 | 22,600 |
| 2024/04/22 | 1,131 | 1,142 | 1,109 | 1,142 | 34,400 |
| 2024/04/19 | 1,144 | 1,144 | 1,076 | 1,110 | 65,400 |
| 2024/04/18 | 1,130 | 1,153 | 1,130 | 1,152 | 20,300 |
| 2024/04/17 | 1,155 | 1,155 | 1,129 | 1,137 | 29,400 |
| 2024/04/16 | 1,155 | 1,158 | 1,127 | 1,140 | 38,900 |
| 2024/04/15 | 1,160 | 1,192 | 1,159 | 1,173 | 16,000 |
| 2024/04/12 | 1,187 | 1,220 | 1,180 | 1,180 | 15,900 |
| 2024/04/11 | 1,188 | 1,188 | 1,161 | 1,173 | 20,600 |
| 2024/04/10 | 1,206 | 1,229 | 1,200 | 1,200 | 13,100 |
| 2024/04/09 | 1,180 | 1,210 | 1,162 | 1,209 | 29,500 |
| 2024/04/08 | 1,192 | 1,209 | 1,175 | 1,194 | 41,900 |
| 2024/04/05 | 1,185 | 1,187 | 1,154 | 1,163 | 47,400 |
| 2024/04/04 | 1,208 | 1,225 | 1,193 | 1,209 | 37,600 |
| 2024/04/03 | 1,225 | 1,225 | 1,181 | 1,211 | 47,900 |
| 2024/04/02 | 1,331 | 1,352 | 1,192 | 1,210 | 136,300 |
| 2024/04/01 | 1,374 | 1,380 | 1,305 | 1,322 | 45,300 |
| 2024/03/29 | 1,360 | 1,385 | 1,351 | 1,374 | 12,900 |
| 2024/03/28 | 1,357 | 1,383 | 1,356 | 1,361 | 22,300 |
| 2024/03/27 | 1,345 | 1,378 | 1,345 | 1,372 | 38,000 |
| 2024/03/26 | 1,319 | 1,360 | 1,318 | 1,345 | 19,400 |
| 2024/03/25 | 1,325 | 1,353 | 1,316 | 1,324 | 37,400 |
| 2024/03/22 | 1,339 | 1,352 | 1,331 | 1,344 | 15,400 |
| 2024/03/21 | 1,360 | 1,377 | 1,324 | 1,339 | 53,400 |
| 2024/03/19 | 1,351 | 1,358 | 1,309 | 1,358 | 36,500 |
| 2024/03/18 | 1,294 | 1,353 | 1,263 | 1,353 | 34,600 |
| 2024/03/15 | 1,298 | 1,305 | 1,280 | 1,281 | 19,000 |
| 2024/03/14 | 1,298 | 1,308 | 1,284 | 1,288 | 18,200 |
| 2024/03/13 | 1,313 | 1,325 | 1,291 | 1,298 | 17,100 |
| 2024/03/12 | 1,280 | 1,311 | 1,273 | 1,311 | 23,100 |
| 2024/03/11 | 1,236 | 1,280 | 1,236 | 1,275 | 35,700 |
| 2024/03/08 | 1,275 | 1,310 | 1,256 | 1,266 | 41,200 |
| 2024/03/07 | 1,328 | 1,328 | 1,284 | 1,293 | 42,300 |
| 2024/03/06 | 1,255 | 1,318 | 1,251 | 1,317 | 72,900 |
| 2024/03/05 | 1,226 | 1,279 | 1,218 | 1,266 | 50,300 |
| 2024/03/04 | 1,290 | 1,290 | 1,216 | 1,216 | 50,200 |
| 2024/03/01 | 1,294 | 1,306 | 1,270 | 1,298 | 37,300 |
| 2024/02/29 | 1,262 | 1,300 | 1,259 | 1,281 | 52,000 |
| 2024/02/28 | 1,242 | 1,285 | 1,241 | 1,269 | 46,600 |
| 2024/02/27 | 1,221 | 1,248 | 1,221 | 1,235 | 35,800 |
| 2024/02/26 | 1,208 | 1,247 | 1,180 | 1,222 | 105,300 |
| 2024/02/22 | 1,116 | 1,229 | 1,104 | 1,222 | 228,500 |
| 2024/02/21 | 1,089 | 1,099 | 1,079 | 1,086 | 22,000 |
| 2024/02/20 | 1,112 | 1,119 | 1,088 | 1,103 | 31,600 |
| 2024/02/19 | 1,076 | 1,118 | 1,069 | 1,115 | 41,800 |
| 2024/02/16 | 1,029 | 1,076 | 1,027 | 1,076 | 43,500 |
| 2024/02/15 | 1,045 | 1,047 | 1,009 | 1,027 | 77,400 |
| 2024/02/14 | 1,050 | 1,057 | 1,031 | 1,031 | 42,000 |
| 2024/02/13 | 1,058 | 1,058 | 990 | 1,034 | 115,900 |
| 2024/02/09 | 1,062 | 1,075 | 1,044 | 1,058 | 67,500 |
| 2024/02/08 | 1,076 | 1,082 | 1,057 | 1,075 | 32,900 |
| 2024/02/07 | 1,111 | 1,118 | 1,077 | 1,081 | 70,300 |
| 2024/02/06 | 1,137 | 1,140 | 1,116 | 1,116 | 23,900 |
| 2024/02/05 | 1,132 | 1,143 | 1,121 | 1,137 | 20,800 |
| 2024/02/02 | 1,145 | 1,155 | 1,130 | 1,132 | 24,800 |
| 2024/02/01 | 1,151 | 1,162 | 1,146 | 1,150 | 22,700 |
| 2024/01/31 | 1,155 | 1,174 | 1,154 | 1,168 | 23,600 |
| 2024/01/30 | 1,146 | 1,175 | 1,140 | 1,161 | 50,300 |
| 2024/01/29 | 1,137 | 1,157 | 1,121 | 1,132 | 47,200 |
| 2024/01/26 | 1,170 | 1,170 | 1,143 | 1,143 | 29,600 |
| 2024/01/25 | 1,170 | 1,172 | 1,147 | 1,170 | 77,600 |
| 2024/01/24 | 1,162 | 1,187 | 1,162 | 1,172 | 45,300 |
| 2024/01/23 | 1,160 | 1,183 | 1,139 | 1,149 | 58,900 |
| 2024/01/22 | 1,151 | 1,213 | 1,149 | 1,159 | 145,400 |
| 2024/01/19 | 1,091 | 1,148 | 1,074 | 1,133 | 128,500 |
| 2024/01/18 | 1,062 | 1,155 | 1,062 | 1,093 | 197,100 |
| 2024/01/17 | 1,034 | 1,060 | 1,032 | 1,043 | 54,900 |
| 2024/01/16 | 1,057 | 1,058 | 1,027 | 1,029 | 65,000 |
| 2024/01/15 | 1,072 | 1,076 | 1,043 | 1,061 | 72,700 |
| 2024/01/12 | 1,064 | 1,115 | 1,059 | 1,083 | 106,800 |
| 2024/01/11 | 1,068 | 1,068 | 1,042 | 1,052 | 49,000 |
| 2024/01/10 | 1,069 | 1,069 | 1,049 | 1,056 | 62,300 |
| 2024/01/09 | 1,105 | 1,105 | 1,071 | 1,075 | 55,600 |
| 2024/01/05 | 1,107 | 1,149 | 1,094 | 1,107 | 90,300 |
| 2024/01/04 | 1,062 | 1,094 | 1,050 | 1,085 | 53,100 |
| 2023/12/29 | 1,062 | 1,086 | 1,062 | 1,081 | 23,200 |
| 2023/12/28 | 1,067 | 1,079 | 1,053 | 1,079 | 34,800 |
| 2023/12/27 | 1,078 | 1,088 | 1,057 | 1,064 | 66,600 |
| 2023/12/26 | 1,087 | 1,107 | 1,078 | 1,081 | 52,400 |
| 2023/12/25 | 1,051 | 1,090 | 1,051 | 1,087 | 36,900 |
| 2023/12/22 | 1,081 | 1,100 | 1,053 | 1,063 | 60,200 |
| 2023/12/21 | 1,105 | 1,117 | 1,050 | 1,065 | 136,600 |
| 2023/12/20 | 1,153 | 1,175 | 1,113 | 1,117 | 121,800 |
| 2023/12/19 | 1,227 | 1,255 | 1,130 | 1,152 | 217,000 |
| 2023/12/18 | 1,390 | 1,409 | 1,243 | 1,243 | 254,900 |
| 2023/12/15 | 1,274 | 1,400 | 1,243 | 1,390 | 391,500 |
| 2023/12/14 | 1,299 | 1,299 | 1,184 | 1,264 | 393,600 |
| 2023/12/13 | 1,100 | 1,120 | 1,084 | 1,092 | 27,000 |
| 2023/12/12 | 1,075 | 1,125 | 1,072 | 1,094 | 57,900 |
| 2023/12/11 | 1,025 | 1,090 | 1,025 | 1,078 | 65,000 |
| 2023/12/08 | 1,039 | 1,070 | 1,033 | 1,036 | 78,000 |
| 2023/12/07 | 1,115 | 1,142 | 1,038 | 1,040 | 108,000 |
| 2023/12/06 | 1,124 | 1,155 | 1,115 | 1,126 | 34,300 |
| 2023/12/05 | 1,219 | 1,219 | 1,085 | 1,120 | 179,300 |
| 2023/12/04 | 1,246 | 1,257 | 1,218 | 1,221 | 27,400 |
| 2023/12/01 | 1,246 | 1,256 | 1,240 | 1,246 | 21,000 |
| 2023/11/30 | 1,219 | 1,247 | 1,213 | 1,246 | 38,400 |
| 2023/11/29 | 1,225 | 1,244 | 1,222 | 1,222 | 27,100 |
| 2023/11/28 | 1,226 | 1,243 | 1,217 | 1,231 | 41,200 |
| 2023/11/27 | 1,268 | 1,270 | 1,214 | 1,222 | 74,600 |
| 2023/11/24 | 1,259 | 1,295 | 1,256 | 1,265 | 73,900 |
| 2023/11/22 | 1,246 | 1,275 | 1,238 | 1,260 | 38,200 |
| 2023/11/21 | 1,183 | 1,250 | 1,175 | 1,246 | 58,600 |
| 2023/11/20 | 1,169 | 1,180 | 1,163 | 1,179 | 24,600 |
| 2023/11/17 | 1,168 | 1,182 | 1,159 | 1,171 | 21,500 |
| 2023/11/16 | 1,155 | 1,187 | 1,148 | 1,168 | 49,100 |
| 2023/11/15 | 1,131 | 1,162 | 1,129 | 1,151 | 28,900 |
| 2023/11/14 | 1,122 | 1,147 | 1,121 | 1,129 | 23,200 |
| 2023/11/13 | 1,123 | 1,179 | 1,116 | 1,122 | 52,400 |
| 2023/11/10 | 1,131 | 1,142 | 1,110 | 1,118 | 55,800 |
| 2023/11/09 | 1,167 | 1,167 | 1,122 | 1,142 | 66,700 |
| 2023/11/08 | 1,200 | 1,200 | 1,148 | 1,167 | 32,700 |
| 2023/11/07 | 1,208 | 1,208 | 1,182 | 1,186 | 18,300 |
| 2023/11/06 | 1,187 | 1,213 | 1,180 | 1,200 | 84,400 |
| 2023/11/02 | 1,164 | 1,194 | 1,156 | 1,170 | 35,300 |
| 2023/11/01 | 1,175 | 1,180 | 1,138 | 1,164 | 54,400 |
| 2023/10/31 | 1,148 | 1,172 | 1,136 | 1,154 | 36,400 |
| 2023/10/30 | 1,154 | 1,161 | 1,122 | 1,148 | 53,600 |
| 2023/10/27 | 1,165 | 1,169 | 1,151 | 1,163 | 29,200 |
| 2023/10/26 | 1,158 | 1,172 | 1,143 | 1,143 | 42,700 |
| 2023/10/25 | 1,188 | 1,198 | 1,176 | 1,182 | 46,200 |
| 2023/10/24 | 1,152 | 1,181 | 1,120 | 1,176 | 44,600 |
| 2023/10/23 | 1,166 | 1,181 | 1,156 | 1,156 | 23,600 |
| 2023/10/20 | 1,165 | 1,183 | 1,138 | 1,166 | 48,100 |
| 2023/10/19 | 1,202 | 1,227 | 1,175 | 1,182 | 38,400 |
| 2023/10/18 | 1,197 | 1,226 | 1,197 | 1,226 | 46,100 |
| 2023/10/17 | 1,193 | 1,201 | 1,161 | 1,197 | 43,500 |
| 2023/10/16 | 1,205 | 1,207 | 1,167 | 1,183 | 72,300 |
| 2023/10/13 | 1,250 | 1,272 | 1,222 | 1,225 | 66,900 |
| 2023/10/12 | 1,201 | 1,255 | 1,194 | 1,249 | 108,200 |
| 2023/10/11 | 1,147 | 1,188 | 1,128 | 1,186 | 56,500 |
| 2023/10/10 | 1,119 | 1,152 | 1,118 | 1,135 | 39,000 |
| 2023/10/06 | 1,081 | 1,106 | 1,070 | 1,104 | 41,300 |
| 2023/10/05 | 1,096 | 1,097 | 1,067 | 1,080 | 40,700 |
| 2023/10/04 | 1,102 | 1,126 | 1,076 | 1,077 | 88,000 |
| 2023/10/03 | 1,143 | 1,145 | 1,112 | 1,128 | 53,600 |
| 2023/10/02 | 1,166 | 1,188 | 1,139 | 1,142 | 39,100 |
| 2023/09/29 | 1,164 | 1,180 | 1,152 | 1,166 | 28,100 |
| 2023/09/28 | 1,145 | 1,168 | 1,133 | 1,144 | 26,300 |
| 2023/09/27 | 1,129 | 1,149 | 1,106 | 1,148 | 39,800 |
| 2023/09/26 | 1,138 | 1,156 | 1,124 | 1,129 | 29,100 |
| 2023/09/25 | 1,140 | 1,155 | 1,126 | 1,147 | 28,200 |
| 2023/09/22 | 1,125 | 1,151 | 1,112 | 1,140 | 101,500 |
| 2023/09/21 | 1,168 | 1,181 | 1,138 | 1,151 | 55,900 |
| 2023/09/20 | 1,215 | 1,215 | 1,176 | 1,179 | 35,900 |
| 2023/09/19 | 1,190 | 1,217 | 1,167 | 1,209 | 75,700 |
| 2023/09/15 | 1,141 | 1,199 | 1,141 | 1,192 | 67,100 |
| 2023/09/14 | 1,117 | 1,200 | 1,117 | 1,155 | 120,000 |
| 2023/09/13 | 1,144 | 1,160 | 1,102 | 1,106 | 98,500 |
| 2023/09/12 | 1,144 | 1,208 | 1,120 | 1,139 | 268,800 |
| 2023/09/11 | 1,038 | 1,047 | 1,000 | 1,024 | 78,500 |
| 2023/09/08 | 1,046 | 1,058 | 1,038 | 1,038 | 24,300 |
| 2023/09/07 | 1,067 | 1,070 | 1,050 | 1,054 | 17,800 |
| 2023/09/06 | 1,059 | 1,070 | 1,045 | 1,067 | 20,300 |
| 2023/09/05 | 1,050 | 1,060 | 1,038 | 1,058 | 25,600 |
| 2023/09/04 | 1,044 | 1,055 | 1,036 | 1,050 | 22,600 |
| 2023/09/01 | 1,042 | 1,045 | 1,015 | 1,043 | 27,000 |
| 2023/08/31 | 1,029 | 1,060 | 1,022 | 1,022 | 22,600 |
| 2023/08/30 | 1,064 | 1,067 | 1,023 | 1,029 | 46,200 |
| 2023/08/29 | 1,087 | 1,100 | 1,062 | 1,071 | 27,600 |
| 2023/08/28 | 1,089 | 1,110 | 1,070 | 1,090 | 37,300 |
| 2023/08/25 | 1,085 | 1,135 | 1,062 | 1,096 | 60,800 |
| 2023/08/24 | 1,056 | 1,092 | 1,051 | 1,089 | 84,600 |
| 2023/08/23 | 954 | 1,102 | 950 | 1,080 | 205,800 |
| 2023/08/22 | 934 | 958 | 927 | 957 | 42,800 |
| 2023/08/21 | 976 | 980 | 933 | 936 | 79,400 |
| 2023/08/18 | 990 | 1,008 | 971 | 988 | 82,500 |
| 2023/08/17 | 991 | 1,020 | 991 | 1,016 | 23,400 |
| 2023/08/16 | 1,002 | 1,014 | 984 | 1,001 | 92,300 |
| 2023/08/15 | 1,012 | 1,027 | 999 | 1,018 | 34,000 |
| 2023/08/14 | 1,059 | 1,059 | 1,015 | 1,025 | 55,300 |
| 2023/08/10 | 1,062 | 1,067 | 1,040 | 1,060 | 65,400 |
| 2023/08/09 | 1,045 | 1,073 | 1,040 | 1,071 | 61,600 |
| 2023/08/08 | 1,029 | 1,042 | 1,021 | 1,034 | 27,700 |
| 2023/08/07 | 1,053 | 1,053 | 1,015 | 1,030 | 38,300 |
| 2023/08/04 | 1,075 | 1,093 | 1,055 | 1,063 | 59,500 |
| 2023/08/03 | 1,016 | 1,086 | 1,014 | 1,086 | 99,200 |
| 2023/08/02 | 1,009 | 1,038 | 1,004 | 1,032 | 58,900 |
| 2023/08/01 | 1,004 | 1,045 | 1,004 | 1,014 | 70,100 |
| 2023/07/31 | 1,026 | 1,029 | 1,000 | 1,011 | 31,500 |
| 2023/07/28 | 987 | 1,020 | 981 | 1,015 | 65,100 |
| 2023/07/27 | 990 | 1,027 | 990 | 991 | 40,300 |
| 2023/07/26 | 1,003 | 1,007 | 971 | 990 | 69,700 |
| 2023/07/25 | 1,004 | 1,044 | 1,004 | 1,016 | 77,800 |
| 2023/07/24 | 1,062 | 1,070 | 992 | 1,005 | 178,200 |
| 2023/07/21 | 1,035 | 1,115 | 1,031 | 1,100 | 183,800 |
| 2023/07/20 | 1,023 | 1,064 | 1,005 | 1,049 | 103,400 |
| 2023/07/19 | 1,031 | 1,040 | 983 | 1,040 | 165,600 |
| 2023/07/18 | 1,023 | 1,100 | 955 | 998 | 499,300 |
| 2023/07/14 | 935 | 1,070 | 935 | 1,070 | 437,500 |
| 2023/07/13 | 844 | 941 | 842 | 920 | 300,400 |
| 2023/07/12 | 850 | 855 | 835 | 835 | 23,800 |
| 2023/07/11 | 842 | 863 | 842 | 848 | 17,500 |
| 2023/07/10 | 839 | 861 | 839 | 848 | 25,100 |
| 2023/07/07 | 857 | 863 | 834 | 838 | 36,500 |
| 2023/07/06 | 855 | 862 | 840 | 842 | 26,700 |
| 2023/07/05 | 858 | 868 | 855 | 862 | 19,800 |