兼松エレクトロニクス(8096)の株価時系列情報
兼松エレクトロニクス(8096)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 |
|---|---|---|---|---|---|
| 2023/05/01 | 6,190 | 6,200 | 6,180 | 6,190 | 40,300 |
| 2023/04/28 | 6,180 | 6,190 | 6,180 | 6,180 | 30,300 |
| 2023/04/27 | 6,180 | 6,200 | 6,180 | 6,180 | 20,500 |
| 2023/04/26 | 6,180 | 6,190 | 6,180 | 6,190 | 14,000 |
| 2023/04/25 | 6,180 | 6,190 | 6,180 | 6,180 | 52,400 |
| 2023/04/24 | 6,180 | 6,180 | 6,180 | 6,180 | 6,600 |
| 2023/04/21 | 6,180 | 6,190 | 6,180 | 6,190 | 2,600 |
| 2023/04/20 | 6,190 | 6,190 | 6,180 | 6,190 | 10,600 |
| 2023/04/19 | 6,180 | 6,190 | 6,180 | 6,190 | 2,100 |
| 2023/04/18 | 6,180 | 6,190 | 6,180 | 6,180 | 5,100 |
| 2023/04/17 | 6,180 | 6,190 | 6,180 | 6,190 | 8,200 |
| 2023/04/14 | 6,180 | 6,190 | 6,180 | 6,190 | 13,100 |
| 2023/04/13 | 6,180 | 6,190 | 6,180 | 6,190 | 3,300 |
| 2023/04/12 | 6,180 | 6,190 | 6,180 | 6,180 | 11,700 |
| 2023/04/11 | 6,180 | 6,190 | 6,180 | 6,180 | 7,900 |
| 2023/04/10 | 6,180 | 6,190 | 6,180 | 6,180 | 4,700 |
| 2023/04/07 | 6,180 | 6,190 | 6,180 | 6,180 | 25,400 |
| 2023/04/06 | 6,190 | 6,190 | 6,180 | 6,180 | 18,200 |
| 2023/04/05 | 6,180 | 6,190 | 6,180 | 6,180 | 67,400 |
| 2023/04/04 | 6,180 | 6,190 | 6,180 | 6,180 | 13,100 |
| 2023/04/03 | 6,190 | 6,190 | 6,180 | 6,180 | 144,000 |
| 2023/03/31 | 6,190 | 6,190 | 6,180 | 6,190 | 121,000 |
| 2023/03/30 | 6,190 | 6,200 | 6,180 | 6,180 | 415,500 |
| 2023/03/29 | 6,190 | 6,200 | 6,180 | 6,200 | 42,700 |
| 2023/03/28 | 6,190 | 6,200 | 6,180 | 6,180 | 18,000 |
| 2023/03/27 | 6,190 | 6,200 | 6,180 | 6,190 | 25,500 |
| 2023/03/24 | 6,180 | 6,200 | 6,180 | 6,180 | 57,400 |
| 2023/03/23 | 6,180 | 6,190 | 6,180 | 6,180 | 34,000 |
| 2023/03/22 | 6,180 | 6,190 | 6,170 | 6,170 | 214,100 |
| 2023/03/20 | 6,180 | 6,190 | 6,170 | 6,180 | 57,800 |
| 2023/03/17 | 6,180 | 6,190 | 6,170 | 6,170 | 137,200 |
| 2023/03/16 | 6,180 | 6,190 | 6,180 | 6,180 | 128,800 |
| 2023/03/15 | 6,190 | 6,200 | 6,180 | 6,180 | 46,500 |
| 2023/03/14 | 6,170 | 6,200 | 6,170 | 6,170 | 52,300 |
| 2023/03/13 | 6,180 | 6,190 | 6,170 | 6,170 | 49,800 |
| 2023/03/10 | 6,200 | 6,200 | 6,180 | 6,180 | 38,800 |
| 2023/03/09 | 6,200 | 6,200 | 6,190 | 6,190 | 26,600 |
| 2023/03/08 | 6,190 | 6,200 | 6,190 | 6,200 | 25,900 |
| 2023/03/07 | 6,180 | 6,200 | 6,180 | 6,190 | 97,500 |
| 2023/03/06 | 6,180 | 6,190 | 6,180 | 6,180 | 75,800 |
| 2023/03/03 | 6,190 | 6,190 | 6,180 | 6,180 | 42,800 |
| 2023/03/02 | 6,180 | 6,190 | 6,180 | 6,190 | 79,000 |
| 2023/03/01 | 6,190 | 6,190 | 6,180 | 6,180 | 124,400 |
| 2023/02/28 | 6,190 | 6,190 | 6,180 | 6,190 | 123,500 |
| 2023/02/27 | 6,190 | 6,190 | 6,180 | 6,180 | 166,300 |
| 2023/02/24 | 6,180 | 6,200 | 6,180 | 6,180 | 276,600 |
| 2023/02/22 | 6,180 | 6,190 | 6,180 | 6,180 | 83,300 |
| 2023/02/21 | 6,190 | 6,190 | 6,180 | 6,180 | 65,200 |
| 2023/02/20 | 6,180 | 6,190 | 6,180 | 6,180 | 61,900 |
| 2023/02/17 | 6,180 | 6,190 | 6,180 | 6,180 | 76,300 |
| 2023/02/16 | 6,180 | 6,190 | 6,180 | 6,190 | 72,400 |
| 2023/02/15 | 6,180 | 6,190 | 6,180 | 6,180 | 61,300 |
| 2023/02/14 | 6,180 | 6,190 | 6,180 | 6,190 | 142,500 |
| 2023/02/13 | 6,180 | 6,190 | 6,180 | 6,180 | 115,700 |
| 2023/02/10 | 6,180 | 6,190 | 6,180 | 6,190 | 112,200 |
| 2023/02/09 | 6,190 | 6,190 | 6,180 | 6,190 | 177,100 |
| 2023/02/08 | 6,180 | 6,190 | 6,180 | 6,180 | 143,200 |
| 2023/02/07 | 6,180 | 6,190 | 6,180 | 6,190 | 155,600 |
| 2023/02/06 | 6,180 | 6,190 | 6,180 | 6,180 | 101,600 |
| 2023/02/03 | 6,180 | 6,190 | 6,180 | 6,190 | 164,000 |
| 2023/02/02 | 6,180 | 6,190 | 6,180 | 6,180 | 287,400 |
| 2023/02/01 | 6,190 | 6,190 | 6,180 | 6,180 | 646,900 |
| 2023/01/31 | 6,180 | 6,190 | 6,180 | 6,190 | 464,000 |
| 2023/01/30 | 5,370 | 5,370 | 5,370 | 5,370 | 9,100 |
| 2023/01/27 | 4,645 | 4,680 | 4,640 | 4,665 | 45,600 |
| 2023/01/26 | 4,605 | 4,605 | 4,560 | 4,605 | 15,000 |
| 2023/01/25 | 4,635 | 4,640 | 4,545 | 4,605 | 23,900 |
| 2023/01/24 | 4,650 | 4,690 | 4,640 | 4,670 | 32,600 |
| 2023/01/23 | 4,620 | 4,645 | 4,600 | 4,610 | 17,600 |
| 2023/01/20 | 4,570 | 4,595 | 4,550 | 4,580 | 9,300 |
| 2023/01/19 | 4,565 | 4,575 | 4,545 | 4,555 | 12,700 |
| 2023/01/18 | 4,490 | 4,580 | 4,465 | 4,565 | 17,700 |
| 2023/01/17 | 4,440 | 4,480 | 4,440 | 4,465 | 11,800 |
| 2023/01/16 | 4,405 | 4,460 | 4,395 | 4,435 | 17,700 |
| 2023/01/13 | 4,410 | 4,415 | 4,380 | 4,405 | 15,600 |
| 2023/01/12 | 4,400 | 4,410 | 4,380 | 4,390 | 6,200 |
| 2023/01/11 | 4,375 | 4,390 | 4,360 | 4,370 | 10,000 |
| 2023/01/10 | 4,375 | 4,380 | 4,335 | 4,345 | 20,900 |
| 2023/01/06 | 4,345 | 4,360 | 4,335 | 4,345 | 13,900 |
| 2023/01/05 | 4,345 | 4,365 | 4,340 | 4,345 | 19,200 |
| 2023/01/04 | 4,435 | 4,435 | 4,335 | 4,345 | 15,000 |