小糸製作所(7276)の株価時系列情報
小糸製作所(7276)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,200 | 2,212 | 2,186 | 2,193 | 2,402,700 |
| 2024/05/01 | 2,133 | 2,177 | 2,124 | 2,162 | 2,523,900 |
| 2024/04/30 | 2,128 | 2,159 | 2,103 | 2,126 | 3,254,400 |
| 2024/04/26 | 2,100 | 2,144 | 2,039 | 2,074 | 4,823,100 |
| 2024/04/25 | 2,242 | 2,259 | 2,206 | 2,214 | 2,210,700 |
| 2024/04/24 | 2,184 | 2,241 | 2,173 | 2,236 | 1,616,300 |
| 2024/04/23 | 2,255 | 2,275 | 2,198 | 2,203 | 2,024,400 |
| 2024/04/22 | 2,260 | 2,267 | 2,231 | 2,253 | 1,565,800 |
| 2024/04/19 | 2,291 | 2,297 | 2,212 | 2,227 | 2,130,000 |
| 2024/04/18 | 2,300 | 2,333 | 2,291 | 2,291 | 1,429,100 |
| 2024/04/17 | 2,385 | 2,395 | 2,304 | 2,309 | 1,819,400 |
| 2024/04/16 | 2,345 | 2,384 | 2,332 | 2,372 | 2,204,400 |
| 2024/04/15 | 2,331 | 2,337 | 2,297 | 2,336 | 1,326,300 |
| 2024/04/12 | 2,318 | 2,365 | 2,314 | 2,346 | 1,406,300 |
| 2024/04/11 | 2,309 | 2,318 | 2,282 | 2,307 | 1,555,700 |
| 2024/04/10 | 2,304 | 2,351 | 2,282 | 2,327 | 2,045,500 |
| 2024/04/09 | 2,303 | 2,320 | 2,288 | 2,306 | 1,836,700 |
| 2024/04/08 | 2,321 | 2,339 | 2,301 | 2,330 | 1,996,400 |
| 2024/04/05 | 2,300 | 2,327 | 2,278 | 2,314 | 2,457,900 |
| 2024/04/04 | 2,327 | 2,327 | 2,266 | 2,313 | 3,658,800 |
| 2024/04/03 | 2,358 | 2,368 | 2,290 | 2,290 | 3,937,200 |
| 2024/04/02 | 2,502 | 2,503 | 2,328 | 2,377 | 5,708,800 |
| 2024/04/01 | 2,535 | 2,535 | 2,388 | 2,502 | 8,123,400 |
| 2024/03/29 | 2,535 | 2,535 | 2,535 | 2,535 | 1,424,200 |
| 2024/03/28 | 2,011 | 2,038 | 2,010 | 2,035 | 1,604,500 |
| 2024/03/27 | 2,021 | 2,041 | 2,011 | 2,034 | 1,853,700 |
| 2024/03/26 | 1,988 | 2,019 | 1,984 | 2,011 | 2,085,900 |
| 2024/03/25 | 2,005 | 2,007 | 1,979 | 1,985 | 1,243,700 |
| 2024/03/22 | 1,991 | 2,011 | 1,972 | 2,007 | 1,584,600 |
| 2024/03/21 | 1,988 | 2,011 | 1,966 | 1,986 | 2,923,000 |
| 2024/03/19 | 1,997 | 2,011 | 1,984 | 2,009 | 1,623,500 |
| 2024/03/18 | 1,987 | 2,022 | 1,981 | 1,992 | 2,112,200 |
| 2024/03/15 | 1,977 | 1,996 | 1,961 | 1,987 | 2,537,300 |
| 2024/03/14 | 1,941 | 1,967 | 1,934 | 1,964 | 2,146,800 |
| 2024/03/13 | 1,918 | 1,952 | 1,910 | 1,940 | 3,367,700 |
| 2024/03/12 | 1,901 | 1,917 | 1,862 | 1,898 | 2,566,900 |
| 2024/03/11 | 1,856 | 1,875 | 1,838 | 1,875 | 2,059,800 |
| 2024/03/08 | 1,840 | 1,879 | 1,836 | 1,869 | 2,429,200 |
| 2024/03/07 | 1,935 | 1,940 | 1,853 | 1,856 | 4,097,600 |
| 2024/03/06 | 1,910 | 1,950 | 1,905 | 1,946 | 2,359,700 |
| 2024/03/05 | 1,902 | 1,924 | 1,898 | 1,915 | 1,874,400 |
| 2024/03/04 | 1,913 | 1,924 | 1,905 | 1,905 | 1,864,100 |
| 2024/03/01 | 1,903 | 1,922 | 1,891 | 1,901 | 2,368,400 |
| 2024/02/29 | 1,912 | 1,919 | 1,882 | 1,895 | 4,070,200 |
| 2024/02/28 | 1,905 | 1,928 | 1,893 | 1,912 | 2,506,100 |
| 2024/02/27 | 1,904 | 1,914 | 1,885 | 1,898 | 2,731,700 |
| 2024/02/26 | 1,920 | 1,933 | 1,904 | 1,906 | 3,541,500 |
| 2024/02/22 | 1,968 | 1,969 | 1,932 | 1,944 | 2,081,900 |
| 2024/02/21 | 1,942 | 1,952 | 1,924 | 1,944 | 2,212,700 |
| 2024/02/20 | 1,976 | 2,001 | 1,964 | 1,972 | 2,172,600 |
| 2024/02/19 | 1,939 | 1,965 | 1,933 | 1,963 | 1,414,300 |
| 2024/02/16 | 1,935 | 1,952 | 1,918 | 1,928 | 2,003,900 |
| 2024/02/15 | 2,000 | 2,006 | 1,935 | 1,940 | 2,413,600 |
| 2024/02/14 | 2,041 | 2,044 | 1,988 | 1,992 | 2,234,400 |
| 2024/02/13 | 2,034 | 2,079 | 1,997 | 2,060 | 2,477,300 |
| 2024/02/09 | 2,006 | 2,032 | 1,999 | 2,032 | 2,564,600 |
| 2024/02/08 | 2,010 | 2,021 | 1,995 | 2,005 | 2,785,900 |
| 2024/02/07 | 2,000 | 2,076 | 1,986 | 2,018 | 4,505,300 |
| 2024/02/06 | 2,139 | 2,154 | 2,083 | 2,095 | 2,365,900 |
| 2024/02/05 | 2,200 | 2,230 | 2,157 | 2,169 | 2,294,800 |
| 2024/02/02 | 2,209 | 2,244 | 2,188 | 2,196 | 1,672,200 |
| 2024/02/01 | 2,247 | 2,270 | 2,216 | 2,230 | 1,490,600 |
| 2024/01/31 | 2,356 | 2,366 | 2,264 | 2,277 | 3,357,300 |
| 2024/01/30 | 2,349 | 2,361 | 2,322 | 2,339 | 1,857,200 |
| 2024/01/29 | 2,344 | 2,349 | 2,315 | 2,336 | 1,428,700 |
| 2024/01/26 | 2,276 | 2,342 | 2,272 | 2,337 | 1,909,500 |
| 2024/01/25 | 2,256 | 2,300 | 2,236 | 2,283 | 1,412,400 |
| 2024/01/24 | 2,236 | 2,274 | 2,210 | 2,269 | 1,664,100 |
| 2024/01/23 | 2,208 | 2,213 | 2,172 | 2,189 | 1,005,500 |
| 2024/01/22 | 2,175 | 2,208 | 2,161 | 2,187 | 960,100 |
| 2024/01/19 | 2,196 | 2,199 | 2,156 | 2,159 | 1,333,000 |
| 2024/01/18 | 2,188 | 2,226 | 2,187 | 2,194 | 686,000 |
| 2024/01/17 | 2,218 | 2,246 | 2,200 | 2,201 | 720,000 |
| 2024/01/16 | 2,240 | 2,248 | 2,223 | 2,227 | 558,200 |
| 2024/01/15 | 2,253 | 2,253 | 2,235 | 2,246 | 526,300 |
| 2024/01/12 | 2,270 | 2,273 | 2,219 | 2,260 | 905,500 |
| 2024/01/11 | 2,284 | 2,298 | 2,257 | 2,264 | 833,800 |
| 2024/01/10 | 2,244 | 2,267 | 2,240 | 2,255 | 785,800 |
| 2024/01/09 | 2,242 | 2,260 | 2,220 | 2,235 | 757,100 |
| 2024/01/05 | 2,239 | 2,244 | 2,205 | 2,226 | 851,900 |
| 2024/01/04 | 2,214 | 2,243 | 2,173 | 2,241 | 868,800 |