八洲電機(3153)の株価時系列情報
八洲電機(3153)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,740 | 1,745 | 1,688 | 1,688 | 41,700 |
| 2024/07/25 | 1,785 | 1,787 | 1,741 | 1,745 | 47,000 |
| 2024/07/24 | 1,826 | 1,848 | 1,809 | 1,815 | 28,300 |
| 2024/07/23 | 1,833 | 1,852 | 1,814 | 1,825 | 23,700 |
| 2024/07/22 | 1,893 | 1,898 | 1,830 | 1,832 | 28,700 |
| 2024/07/19 | 1,886 | 1,914 | 1,862 | 1,889 | 30,700 |
| 2024/07/18 | 1,929 | 1,960 | 1,890 | 1,905 | 38,800 |
| 2024/07/17 | 1,967 | 2,014 | 1,946 | 1,967 | 83,200 |
| 2024/07/16 | 1,860 | 1,927 | 1,837 | 1,927 | 66,300 |
| 2024/07/12 | 1,767 | 1,830 | 1,752 | 1,823 | 52,900 |
| 2024/07/11 | 1,736 | 1,773 | 1,713 | 1,773 | 40,000 |
| 2024/07/10 | 1,741 | 1,756 | 1,701 | 1,712 | 35,300 |
| 2024/07/09 | 1,725 | 1,746 | 1,719 | 1,728 | 22,100 |
| 2024/07/08 | 1,782 | 1,782 | 1,724 | 1,725 | 28,400 |
| 2024/07/05 | 1,800 | 1,813 | 1,770 | 1,781 | 22,600 |
| 2024/07/04 | 1,780 | 1,800 | 1,756 | 1,800 | 26,300 |
| 2024/07/03 | 1,782 | 1,810 | 1,773 | 1,779 | 27,300 |
| 2024/07/02 | 1,810 | 1,813 | 1,782 | 1,782 | 36,000 |
| 2024/07/01 | 1,791 | 1,828 | 1,787 | 1,812 | 39,800 |
| 2024/06/28 | 1,833 | 1,833 | 1,766 | 1,791 | 47,800 |
| 2024/06/27 | 1,853 | 1,860 | 1,789 | 1,841 | 82,900 |
| 2024/06/26 | 1,798 | 1,850 | 1,788 | 1,850 | 76,300 |
| 2024/06/25 | 1,750 | 1,778 | 1,739 | 1,766 | 58,700 |
| 2024/06/24 | 1,689 | 1,740 | 1,686 | 1,736 | 65,400 |
| 2024/06/21 | 1,660 | 1,695 | 1,660 | 1,686 | 45,900 |
| 2024/06/20 | 1,634 | 1,637 | 1,622 | 1,635 | 21,600 |
| 2024/06/19 | 1,626 | 1,629 | 1,616 | 1,628 | 15,300 |
| 2024/06/18 | 1,600 | 1,634 | 1,600 | 1,608 | 47,600 |
| 2024/06/17 | 1,600 | 1,645 | 1,587 | 1,593 | 33,300 |
| 2024/06/14 | 1,552 | 1,593 | 1,552 | 1,592 | 30,400 |
| 2024/06/13 | 1,570 | 1,570 | 1,556 | 1,557 | 10,000 |
| 2024/06/12 | 1,555 | 1,570 | 1,549 | 1,568 | 12,200 |
| 2024/06/11 | 1,554 | 1,569 | 1,547 | 1,551 | 19,500 |
| 2024/06/10 | 1,520 | 1,555 | 1,520 | 1,554 | 21,000 |
| 2024/06/07 | 1,507 | 1,513 | 1,504 | 1,513 | 8,800 |
| 2024/06/06 | 1,499 | 1,516 | 1,489 | 1,504 | 11,600 |
| 2024/06/05 | 1,471 | 1,497 | 1,471 | 1,491 | 12,600 |
| 2024/06/04 | 1,505 | 1,531 | 1,449 | 1,495 | 85,700 |
| 2024/06/03 | 1,490 | 1,509 | 1,490 | 1,504 | 9,500 |
| 2024/05/31 | 1,472 | 1,486 | 1,453 | 1,486 | 17,200 |
| 2024/05/30 | 1,427 | 1,455 | 1,412 | 1,442 | 16,900 |
| 2024/05/29 | 1,469 | 1,474 | 1,436 | 1,436 | 18,400 |
| 2024/05/28 | 1,469 | 1,482 | 1,459 | 1,469 | 13,400 |
| 2024/05/27 | 1,456 | 1,469 | 1,449 | 1,466 | 7,900 |
| 2024/05/24 | 1,447 | 1,477 | 1,447 | 1,456 | 24,000 |
| 2024/05/23 | 1,474 | 1,477 | 1,453 | 1,474 | 21,800 |
| 2024/05/22 | 1,485 | 1,492 | 1,471 | 1,471 | 20,800 |
| 2024/05/21 | 1,519 | 1,519 | 1,483 | 1,490 | 23,100 |
| 2024/05/20 | 1,502 | 1,520 | 1,502 | 1,506 | 13,000 |
| 2024/05/17 | 1,496 | 1,510 | 1,490 | 1,502 | 8,300 |
| 2024/05/16 | 1,517 | 1,517 | 1,475 | 1,501 | 43,200 |
| 2024/05/15 | 1,512 | 1,519 | 1,502 | 1,517 | 17,700 |
| 2024/05/14 | 1,510 | 1,523 | 1,501 | 1,519 | 13,000 |
| 2024/05/13 | 1,518 | 1,527 | 1,511 | 1,517 | 10,700 |
| 2024/05/10 | 1,547 | 1,547 | 1,520 | 1,520 | 12,700 |
| 2024/05/09 | 1,526 | 1,535 | 1,516 | 1,530 | 7,500 |
| 2024/05/08 | 1,520 | 1,530 | 1,512 | 1,520 | 10,900 |
| 2024/05/07 | 1,539 | 1,539 | 1,518 | 1,526 | 14,900 |
| 2024/05/02 | 1,534 | 1,535 | 1,523 | 1,523 | 7,800 |
| 2024/05/01 | 1,540 | 1,540 | 1,520 | 1,536 | 8,900 |
| 2024/04/30 | 1,524 | 1,546 | 1,520 | 1,543 | 16,200 |
| 2024/04/26 | 1,540 | 1,547 | 1,495 | 1,530 | 64,000 |
| 2024/04/25 | 1,565 | 1,565 | 1,542 | 1,548 | 18,500 |
| 2024/04/24 | 1,544 | 1,568 | 1,544 | 1,560 | 25,800 |
| 2024/04/23 | 1,539 | 1,550 | 1,527 | 1,534 | 14,300 |
| 2024/04/22 | 1,527 | 1,549 | 1,521 | 1,539 | 32,900 |
| 2024/04/19 | 1,570 | 1,588 | 1,502 | 1,527 | 66,800 |
| 2024/04/18 | 1,625 | 1,717 | 1,563 | 1,577 | 425,500 |
| 2024/04/17 | 1,510 | 1,514 | 1,484 | 1,495 | 17,200 |
| 2024/04/16 | 1,533 | 1,542 | 1,505 | 1,510 | 19,900 |
| 2024/04/15 | 1,531 | 1,555 | 1,530 | 1,551 | 8,000 |
| 2024/04/12 | 1,575 | 1,577 | 1,548 | 1,552 | 18,900 |
| 2024/04/11 | 1,554 | 1,580 | 1,544 | 1,575 | 13,500 |
| 2024/04/10 | 1,540 | 1,557 | 1,540 | 1,553 | 15,200 |
| 2024/04/09 | 1,503 | 1,531 | 1,503 | 1,530 | 19,400 |
| 2024/04/08 | 1,500 | 1,508 | 1,490 | 1,497 | 23,400 |
| 2024/04/05 | 1,499 | 1,509 | 1,485 | 1,507 | 22,100 |
| 2024/04/04 | 1,520 | 1,529 | 1,511 | 1,514 | 23,800 |
| 2024/04/03 | 1,493 | 1,532 | 1,487 | 1,517 | 26,300 |
| 2024/04/02 | 1,514 | 1,534 | 1,501 | 1,505 | 26,800 |
| 2024/04/01 | 1,560 | 1,564 | 1,532 | 1,533 | 29,100 |
| 2024/03/29 | 1,573 | 1,582 | 1,554 | 1,558 | 28,600 |
| 2024/03/28 | 1,610 | 1,610 | 1,555 | 1,555 | 134,000 |
| 2024/03/27 | 1,642 | 1,675 | 1,637 | 1,660 | 69,700 |
| 2024/03/26 | 1,617 | 1,642 | 1,611 | 1,629 | 82,200 |
| 2024/03/25 | 1,646 | 1,650 | 1,623 | 1,623 | 68,800 |
| 2024/03/22 | 1,636 | 1,645 | 1,618 | 1,644 | 26,100 |
| 2024/03/21 | 1,637 | 1,656 | 1,625 | 1,625 | 35,700 |
| 2024/03/19 | 1,602 | 1,617 | 1,592 | 1,617 | 23,400 |
| 2024/03/18 | 1,593 | 1,613 | 1,591 | 1,608 | 26,400 |
| 2024/03/15 | 1,578 | 1,593 | 1,565 | 1,589 | 20,000 |
| 2024/03/14 | 1,556 | 1,589 | 1,555 | 1,586 | 21,800 |
| 2024/03/13 | 1,570 | 1,580 | 1,545 | 1,556 | 27,500 |
| 2024/03/12 | 1,560 | 1,570 | 1,531 | 1,570 | 33,600 |
| 2024/03/11 | 1,596 | 1,605 | 1,556 | 1,572 | 36,200 |
| 2024/03/08 | 1,581 | 1,612 | 1,581 | 1,601 | 51,700 |
| 2024/03/07 | 1,580 | 1,601 | 1,569 | 1,588 | 50,600 |
| 2024/03/06 | 1,538 | 1,581 | 1,535 | 1,566 | 48,600 |
| 2024/03/05 | 1,510 | 1,550 | 1,509 | 1,549 | 64,300 |
| 2024/03/04 | 1,535 | 1,536 | 1,512 | 1,520 | 103,800 |
| 2024/03/01 | 1,546 | 1,556 | 1,517 | 1,536 | 190,100 |
| 2024/02/29 | 1,514 | 1,558 | 1,514 | 1,540 | 303,600 |
| 2024/02/28 | 1,503 | 1,534 | 1,488 | 1,522 | 147,300 |
| 2024/02/27 | 1,520 | 1,541 | 1,490 | 1,516 | 80,200 |
| 2024/02/26 | 1,589 | 1,589 | 1,513 | 1,514 | 157,800 |
| 2024/02/22 | 1,600 | 1,628 | 1,523 | 1,568 | 549,800 |
| 2024/02/21 | 1,334 | 1,344 | 1,325 | 1,333 | 11,300 |
| 2024/02/20 | 1,330 | 1,342 | 1,330 | 1,334 | 14,000 |
| 2024/02/19 | 1,325 | 1,330 | 1,315 | 1,330 | 9,800 |
| 2024/02/16 | 1,309 | 1,324 | 1,300 | 1,320 | 20,400 |
| 2024/02/15 | 1,310 | 1,310 | 1,288 | 1,290 | 14,400 |
| 2024/02/14 | 1,301 | 1,303 | 1,293 | 1,295 | 14,200 |
| 2024/02/13 | 1,292 | 1,320 | 1,292 | 1,307 | 14,900 |
| 2024/02/09 | 1,306 | 1,306 | 1,288 | 1,289 | 15,100 |
| 2024/02/08 | 1,300 | 1,311 | 1,283 | 1,307 | 19,200 |
| 2024/02/07 | 1,310 | 1,310 | 1,291 | 1,294 | 19,200 |
| 2024/02/06 | 1,312 | 1,322 | 1,309 | 1,310 | 11,100 |
| 2024/02/05 | 1,319 | 1,323 | 1,310 | 1,312 | 11,500 |
| 2024/02/02 | 1,319 | 1,327 | 1,307 | 1,317 | 13,800 |
| 2024/02/01 | 1,330 | 1,338 | 1,317 | 1,319 | 24,400 |
| 2024/01/31 | 1,327 | 1,352 | 1,327 | 1,352 | 21,700 |
| 2024/01/30 | 1,338 | 1,343 | 1,325 | 1,337 | 15,400 |
| 2024/01/29 | 1,333 | 1,342 | 1,332 | 1,340 | 12,700 |
| 2024/01/26 | 1,335 | 1,341 | 1,318 | 1,319 | 26,500 |
| 2024/01/25 | 1,340 | 1,349 | 1,340 | 1,343 | 19,900 |
| 2024/01/24 | 1,356 | 1,356 | 1,337 | 1,342 | 14,900 |
| 2024/01/23 | 1,361 | 1,372 | 1,357 | 1,357 | 10,300 |
| 2024/01/22 | 1,342 | 1,364 | 1,342 | 1,353 | 13,700 |
| 2024/01/19 | 1,360 | 1,360 | 1,342 | 1,342 | 15,300 |
| 2024/01/18 | 1,349 | 1,365 | 1,349 | 1,360 | 12,500 |
| 2024/01/17 | 1,353 | 1,375 | 1,346 | 1,349 | 17,100 |
| 2024/01/16 | 1,390 | 1,390 | 1,357 | 1,358 | 13,100 |
| 2024/01/15 | 1,362 | 1,385 | 1,360 | 1,380 | 27,200 |
| 2024/01/12 | 1,374 | 1,374 | 1,348 | 1,362 | 20,500 |
| 2024/01/11 | 1,373 | 1,379 | 1,360 | 1,369 | 25,300 |
| 2024/01/10 | 1,368 | 1,371 | 1,360 | 1,362 | 26,100 |
| 2024/01/09 | 1,356 | 1,367 | 1,352 | 1,356 | 18,300 |
| 2024/01/05 | 1,330 | 1,348 | 1,328 | 1,348 | 18,100 |
| 2024/01/04 | 1,322 | 1,330 | 1,301 | 1,330 | 18,800 |
| 2023/12/29 | 1,308 | 1,324 | 1,307 | 1,324 | 16,900 |
| 2023/12/28 | 1,296 | 1,314 | 1,295 | 1,314 | 19,400 |
| 2023/12/27 | 1,297 | 1,303 | 1,285 | 1,300 | 25,700 |
| 2023/12/26 | 1,278 | 1,299 | 1,278 | 1,294 | 15,600 |
| 2023/12/25 | 1,300 | 1,305 | 1,276 | 1,290 | 30,900 |
| 2023/12/22 | 1,310 | 1,314 | 1,274 | 1,290 | 40,000 |
| 2023/12/21 | 1,282 | 1,343 | 1,278 | 1,296 | 193,800 |
| 2023/12/20 | 1,248 | 1,258 | 1,246 | 1,252 | 12,900 |
| 2023/12/19 | 1,225 | 1,248 | 1,225 | 1,248 | 11,600 |
| 2023/12/18 | 1,235 | 1,235 | 1,220 | 1,234 | 12,900 |
| 2023/12/15 | 1,240 | 1,253 | 1,235 | 1,238 | 18,200 |
| 2023/12/14 | 1,257 | 1,262 | 1,238 | 1,244 | 21,300 |
| 2023/12/13 | 1,261 | 1,268 | 1,256 | 1,257 | 14,000 |
| 2023/12/12 | 1,271 | 1,278 | 1,261 | 1,261 | 8,700 |
| 2023/12/11 | 1,255 | 1,272 | 1,255 | 1,272 | 16,900 |
| 2023/12/08 | 1,261 | 1,271 | 1,252 | 1,253 | 27,000 |
| 2023/12/07 | 1,272 | 1,276 | 1,267 | 1,267 | 13,200 |
| 2023/12/06 | 1,250 | 1,285 | 1,250 | 1,278 | 20,700 |
| 2023/12/05 | 1,268 | 1,273 | 1,251 | 1,251 | 21,700 |
| 2023/12/04 | 1,271 | 1,274 | 1,263 | 1,274 | 8,600 |
| 2023/12/01 | 1,279 | 1,279 | 1,270 | 1,271 | 12,500 |
| 2023/11/30 | 1,270 | 1,275 | 1,259 | 1,271 | 12,300 |
| 2023/11/29 | 1,268 | 1,272 | 1,261 | 1,261 | 12,000 |
| 2023/11/28 | 1,265 | 1,271 | 1,260 | 1,267 | 18,700 |
| 2023/11/27 | 1,280 | 1,285 | 1,263 | 1,263 | 17,000 |
| 2023/11/24 | 1,293 | 1,293 | 1,276 | 1,284 | 23,700 |
| 2023/11/22 | 1,253 | 1,272 | 1,253 | 1,264 | 12,400 |
| 2023/11/21 | 1,266 | 1,270 | 1,240 | 1,252 | 27,100 |
| 2023/11/20 | 1,278 | 1,286 | 1,270 | 1,270 | 18,600 |
| 2023/11/17 | 1,265 | 1,285 | 1,265 | 1,279 | 10,200 |
| 2023/11/16 | 1,288 | 1,288 | 1,264 | 1,265 | 14,000 |
| 2023/11/15 | 1,292 | 1,294 | 1,275 | 1,290 | 14,200 |
| 2023/11/14 | 1,279 | 1,290 | 1,278 | 1,282 | 10,200 |
| 2023/11/13 | 1,289 | 1,294 | 1,278 | 1,281 | 8,300 |
| 2023/11/10 | 1,290 | 1,294 | 1,279 | 1,293 | 15,700 |
| 2023/11/09 | 1,258 | 1,289 | 1,258 | 1,289 | 15,500 |
| 2023/11/08 | 1,281 | 1,281 | 1,257 | 1,262 | 11,300 |
| 2023/11/07 | 1,277 | 1,283 | 1,270 | 1,277 | 13,000 |
| 2023/11/06 | 1,268 | 1,280 | 1,255 | 1,278 | 24,300 |
| 2023/11/02 | 1,271 | 1,271 | 1,247 | 1,253 | 20,800 |
| 2023/11/01 | 1,255 | 1,258 | 1,235 | 1,255 | 32,100 |
| 2023/10/31 | 1,220 | 1,221 | 1,202 | 1,219 | 19,800 |
| 2023/10/30 | 1,250 | 1,250 | 1,215 | 1,215 | 27,800 |
| 2023/10/27 | 1,228 | 1,254 | 1,228 | 1,250 | 19,600 |
| 2023/10/26 | 1,237 | 1,244 | 1,220 | 1,224 | 16,100 |
| 2023/10/25 | 1,262 | 1,262 | 1,238 | 1,241 | 23,200 |
| 2023/10/24 | 1,233 | 1,243 | 1,207 | 1,242 | 28,500 |
| 2023/10/23 | 1,251 | 1,251 | 1,234 | 1,234 | 23,500 |
| 2023/10/20 | 1,256 | 1,260 | 1,242 | 1,252 | 18,100 |
| 2023/10/19 | 1,246 | 1,263 | 1,243 | 1,256 | 14,100 |
| 2023/10/18 | 1,256 | 1,263 | 1,245 | 1,258 | 17,000 |
| 2023/10/17 | 1,245 | 1,259 | 1,242 | 1,249 | 12,700 |
| 2023/10/16 | 1,265 | 1,269 | 1,239 | 1,246 | 25,700 |
| 2023/10/13 | 1,288 | 1,294 | 1,268 | 1,272 | 18,100 |
| 2023/10/12 | 1,307 | 1,311 | 1,291 | 1,308 | 32,700 |
| 2023/10/11 | 1,305 | 1,305 | 1,293 | 1,296 | 18,500 |
| 2023/10/10 | 1,311 | 1,311 | 1,298 | 1,310 | 24,700 |
| 2023/10/06 | 1,275 | 1,294 | 1,275 | 1,289 | 26,300 |
| 2023/10/05 | 1,240 | 1,273 | 1,240 | 1,270 | 43,600 |
| 2023/10/04 | 1,243 | 1,247 | 1,223 | 1,236 | 44,900 |
| 2023/10/03 | 1,300 | 1,300 | 1,258 | 1,258 | 38,800 |