小津産業(7487)の株価時系列情報
小津産業(7487)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 | 1,772 | 1,784 | 1,768 | 1,769 | 73,700 |
| 2024/04/25 | 1,789 | 1,789 | 1,770 | 1,777 | 23,200 |
| 2024/04/24 | 1,791 | 1,791 | 1,780 | 1,789 | 13,600 |
| 2024/04/23 | 1,790 | 1,795 | 1,784 | 1,785 | 13,200 |
| 2024/04/22 | 1,773 | 1,795 | 1,773 | 1,786 | 17,600 |
| 2024/04/19 | 1,753 | 1,762 | 1,737 | 1,750 | 16,300 |
| 2024/04/18 | 1,745 | 1,766 | 1,743 | 1,753 | 15,000 |
| 2024/04/17 | 1,770 | 1,770 | 1,745 | 1,746 | 25,600 |
| 2024/04/16 | 1,785 | 1,787 | 1,758 | 1,768 | 37,000 |
| 2024/04/15 | 1,795 | 1,797 | 1,785 | 1,787 | 24,400 |
| 2024/04/12 | 1,768 | 1,803 | 1,768 | 1,800 | 35,400 |
| 2024/04/11 | 1,788 | 1,788 | 1,764 | 1,766 | 48,200 |
| 2024/04/10 | 1,805 | 1,808 | 1,791 | 1,791 | 21,900 |
| 2024/04/09 | 1,800 | 1,805 | 1,792 | 1,805 | 16,400 |
| 2024/04/08 | 1,813 | 1,813 | 1,791 | 1,799 | 28,400 |
| 2024/04/05 | 1,818 | 1,820 | 1,791 | 1,815 | 23,400 |
| 2024/04/04 | 1,810 | 1,823 | 1,810 | 1,821 | 20,900 |
| 2024/04/03 | 1,799 | 1,816 | 1,781 | 1,809 | 23,600 |
| 2024/04/02 | 1,809 | 1,820 | 1,796 | 1,800 | 26,700 |
| 2024/04/01 | 1,800 | 1,810 | 1,799 | 1,805 | 26,400 |
| 2024/03/29 | 1,766 | 1,799 | 1,760 | 1,789 | 35,500 |
| 2024/03/28 | 1,750 | 1,767 | 1,743 | 1,760 | 25,800 |
| 2024/03/27 | 1,734 | 1,749 | 1,731 | 1,740 | 20,600 |
| 2024/03/26 | 1,742 | 1,742 | 1,731 | 1,733 | 12,300 |
| 2024/03/25 | 1,749 | 1,749 | 1,736 | 1,742 | 10,100 |
| 2024/03/22 | 1,750 | 1,750 | 1,732 | 1,745 | 17,200 |
| 2024/03/21 | 1,744 | 1,756 | 1,741 | 1,743 | 17,400 |
| 2024/03/19 | 1,743 | 1,743 | 1,733 | 1,741 | 7,600 |
| 2024/03/18 | 1,737 | 1,744 | 1,732 | 1,742 | 13,500 |
| 2024/03/15 | 1,727 | 1,736 | 1,720 | 1,733 | 10,500 |
| 2024/03/14 | 1,720 | 1,727 | 1,713 | 1,727 | 7,500 |
| 2024/03/13 | 1,720 | 1,739 | 1,715 | 1,720 | 7,800 |
| 2024/03/12 | 1,707 | 1,725 | 1,703 | 1,725 | 6,900 |
| 2024/03/11 | 1,722 | 1,726 | 1,691 | 1,704 | 16,400 |
| 2024/03/08 | 1,716 | 1,730 | 1,716 | 1,722 | 8,800 |
| 2024/03/07 | 1,727 | 1,730 | 1,712 | 1,725 | 10,800 |
| 2024/03/06 | 1,700 | 1,725 | 1,700 | 1,720 | 12,000 |
| 2024/03/05 | 1,692 | 1,700 | 1,687 | 1,699 | 5,700 |
| 2024/03/04 | 1,710 | 1,710 | 1,686 | 1,702 | 18,000 |
| 2024/03/01 | 1,703 | 1,711 | 1,693 | 1,694 | 9,500 |
| 2024/02/29 | 1,701 | 1,710 | 1,690 | 1,702 | 10,300 |
| 2024/02/28 | 1,689 | 1,707 | 1,686 | 1,702 | 19,100 |
| 2024/02/27 | 1,675 | 1,689 | 1,671 | 1,686 | 12,900 |
| 2024/02/26 | 1,685 | 1,685 | 1,669 | 1,671 | 8,500 |
| 2024/02/22 | 1,672 | 1,675 | 1,666 | 1,667 | 10,400 |
| 2024/02/21 | 1,676 | 1,680 | 1,667 | 1,670 | 9,500 |
| 2024/02/20 | 1,666 | 1,677 | 1,666 | 1,675 | 11,800 |
| 2024/02/19 | 1,644 | 1,662 | 1,643 | 1,662 | 11,000 |
| 2024/02/16 | 1,633 | 1,648 | 1,632 | 1,642 | 10,000 |
| 2024/02/15 | 1,654 | 1,654 | 1,625 | 1,628 | 10,600 |
| 2024/02/14 | 1,654 | 1,654 | 1,633 | 1,633 | 16,300 |
| 2024/02/13 | 1,640 | 1,662 | 1,639 | 1,654 | 9,000 |
| 2024/02/09 | 1,649 | 1,655 | 1,639 | 1,639 | 12,400 |
| 2024/02/08 | 1,653 | 1,656 | 1,639 | 1,649 | 12,800 |
| 2024/02/07 | 1,664 | 1,664 | 1,643 | 1,653 | 16,800 |
| 2024/02/06 | 1,663 | 1,669 | 1,660 | 1,663 | 7,200 |
| 2024/02/05 | 1,668 | 1,673 | 1,660 | 1,660 | 13,900 |
| 2024/02/02 | 1,659 | 1,662 | 1,649 | 1,662 | 9,000 |
| 2024/02/01 | 1,653 | 1,659 | 1,641 | 1,641 | 9,900 |
| 2024/01/31 | 1,635 | 1,642 | 1,628 | 1,642 | 13,100 |
| 2024/01/30 | 1,670 | 1,670 | 1,620 | 1,620 | 66,100 |
| 2024/01/29 | 1,661 | 1,670 | 1,653 | 1,668 | 16,100 |
| 2024/01/26 | 1,650 | 1,652 | 1,643 | 1,643 | 10,100 |
| 2024/01/25 | 1,636 | 1,655 | 1,631 | 1,650 | 20,400 |
| 2024/01/24 | 1,639 | 1,639 | 1,631 | 1,632 | 9,400 |
| 2024/01/23 | 1,627 | 1,637 | 1,622 | 1,632 | 15,300 |
| 2024/01/22 | 1,605 | 1,625 | 1,605 | 1,623 | 9,500 |
| 2024/01/19 | 1,612 | 1,612 | 1,605 | 1,605 | 14,400 |
| 2024/01/18 | 1,624 | 1,624 | 1,612 | 1,612 | 7,500 |
| 2024/01/17 | 1,623 | 1,626 | 1,613 | 1,613 | 9,800 |
| 2024/01/16 | 1,629 | 1,629 | 1,604 | 1,612 | 21,900 |
| 2024/01/15 | 1,620 | 1,626 | 1,615 | 1,626 | 13,300 |
| 2024/01/12 | 1,618 | 1,625 | 1,606 | 1,612 | 25,100 |
| 2024/01/11 | 1,625 | 1,625 | 1,611 | 1,617 | 14,900 |
| 2024/01/10 | 1,620 | 1,627 | 1,617 | 1,620 | 13,100 |
| 2024/01/09 | 1,614 | 1,622 | 1,605 | 1,620 | 22,500 |
| 2024/01/05 | 1,615 | 1,615 | 1,607 | 1,612 | 7,300 |
| 2024/01/04 | 1,594 | 1,617 | 1,586 | 1,612 | 17,500 |