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 |
|---|---|---|---|---|---|
| 2025/09/12 | 2,369 | 2,378 | 2,340 | 2,358 | 95,800 |
| 2025/09/11 | 2,342 | 2,365 | 2,324 | 2,352 | 114,800 |
| 2025/09/10 | 2,327 | 2,331 | 2,288 | 2,306 | 81,300 |
| 2025/09/09 | 2,310 | 2,335 | 2,287 | 2,311 | 66,400 |
| 2025/09/08 | 2,312 | 2,323 | 2,268 | 2,304 | 76,700 |
| 2025/09/05 | 2,263 | 2,289 | 2,233 | 2,278 | 117,400 |
| 2025/09/04 | 2,230 | 2,272 | 2,222 | 2,269 | 126,700 |
| 2025/09/03 | 2,272 | 2,284 | 2,225 | 2,232 | 79,900 |
| 2025/09/02 | 2,275 | 2,276 | 2,241 | 2,272 | 85,900 |
| 2025/09/01 | 2,170 | 2,293 | 2,170 | 2,282 | 79,700 |
| 2025/08/29 | 2,182 | 2,190 | 2,166 | 2,170 | 29,900 |
| 2025/08/28 | 2,200 | 2,209 | 2,179 | 2,189 | 39,200 |
| 2025/08/27 | 2,222 | 2,230 | 2,200 | 2,203 | 49,400 |
| 2025/08/26 | 2,244 | 2,269 | 2,209 | 2,210 | 62,600 |
| 2025/08/25 | 2,177 | 2,255 | 2,174 | 2,244 | 201,600 |
| 2025/08/22 | 2,153 | 2,180 | 2,136 | 2,180 | 223,200 |
| 2025/08/21 | 2,166 | 2,166 | 2,100 | 2,118 | 290,800 |
| 2025/08/20 | 2,019 | 2,047 | 2,008 | 2,033 | 41,100 |
| 2025/08/19 | 2,009 | 2,030 | 2,007 | 2,020 | 49,700 |
| 2025/08/18 | 2,003 | 2,024 | 1,996 | 2,006 | 52,600 |
| 2025/08/15 | 2,021 | 2,021 | 1,984 | 2,005 | 42,200 |
| 2025/08/14 | 2,075 | 2,075 | 2,011 | 2,023 | 55,700 |
| 2025/08/13 | 2,085 | 2,128 | 2,052 | 2,101 | 78,500 |
| 2025/08/12 | 2,099 | 2,100 | 2,045 | 2,080 | 67,000 |
| 2025/08/08 | 2,004 | 2,085 | 2,001 | 2,081 | 99,600 |
| 2025/08/07 | 1,953 | 2,035 | 1,944 | 2,029 | 103,700 |
| 2025/08/06 | 1,908 | 1,956 | 1,906 | 1,940 | 50,800 |
| 2025/08/05 | 1,902 | 1,933 | 1,890 | 1,896 | 81,000 |
| 2025/08/04 | 1,779 | 1,858 | 1,779 | 1,850 | 66,800 |
| 2025/08/01 | 1,864 | 1,883 | 1,810 | 1,819 | 117,400 |
| 2025/07/31 | 1,770 | 1,794 | 1,766 | 1,784 | 42,800 |
| 2025/07/30 | 1,750 | 1,768 | 1,750 | 1,758 | 20,900 |
| 2025/07/29 | 1,738 | 1,749 | 1,726 | 1,741 | 31,800 |
| 2025/07/28 | 1,754 | 1,770 | 1,749 | 1,749 | 22,800 |
| 2025/07/25 | 1,775 | 1,775 | 1,750 | 1,753 | 23,500 |
| 2025/07/24 | 1,756 | 1,778 | 1,744 | 1,770 | 36,300 |
| 2025/07/23 | 1,740 | 1,754 | 1,726 | 1,752 | 36,300 |
| 2025/07/22 | 1,726 | 1,744 | 1,710 | 1,735 | 26,700 |
| 2025/07/18 | 1,765 | 1,769 | 1,728 | 1,728 | 33,800 |
| 2025/07/17 | 1,725 | 1,765 | 1,711 | 1,747 | 96,400 |
| 2025/07/16 | 1,749 | 1,796 | 1,735 | 1,796 | 156,500 |
| 2025/07/15 | 1,704 | 1,720 | 1,704 | 1,719 | 18,900 |
| 2025/07/14 | 1,698 | 1,720 | 1,698 | 1,701 | 20,800 |
| 2025/07/11 | 1,687 | 1,707 | 1,685 | 1,688 | 16,600 |
| 2025/07/10 | 1,700 | 1,700 | 1,680 | 1,683 | 28,000 |
| 2025/07/09 | 1,670 | 1,698 | 1,670 | 1,696 | 27,900 |
| 2025/07/08 | 1,652 | 1,666 | 1,652 | 1,661 | 23,300 |
| 2025/07/07 | 1,655 | 1,668 | 1,651 | 1,651 | 15,800 |
| 2025/07/04 | 1,673 | 1,680 | 1,654 | 1,654 | 19,000 |
| 2025/07/03 | 1,661 | 1,676 | 1,660 | 1,667 | 17,700 |
| 2025/07/02 | 1,655 | 1,668 | 1,651 | 1,655 | 19,900 |
| 2025/07/01 | 1,661 | 1,675 | 1,659 | 1,660 | 21,100 |
| 2025/06/30 | 1,680 | 1,689 | 1,663 | 1,663 | 36,200 |
| 2025/06/27 | 1,674 | 1,676 | 1,663 | 1,673 | 26,900 |
| 2025/06/26 | 1,660 | 1,673 | 1,660 | 1,662 | 17,500 |
| 2025/06/25 | 1,662 | 1,665 | 1,652 | 1,655 | 33,900 |
| 2025/06/24 | 1,681 | 1,681 | 1,655 | 1,664 | 21,800 |
| 2025/06/23 | 1,664 | 1,670 | 1,651 | 1,660 | 15,600 |
| 2025/06/20 | 1,674 | 1,683 | 1,666 | 1,666 | 18,300 |
| 2025/06/19 | 1,684 | 1,687 | 1,671 | 1,682 | 13,000 |
| 2025/06/18 | 1,671 | 1,692 | 1,671 | 1,684 | 11,300 |
| 2025/06/17 | 1,689 | 1,689 | 1,671 | 1,677 | 12,200 |
| 2025/06/16 | 1,695 | 1,700 | 1,680 | 1,682 | 11,800 |
| 2025/06/13 | 1,666 | 1,689 | 1,647 | 1,685 | 35,000 |
| 2025/06/12 | 1,683 | 1,686 | 1,665 | 1,676 | 30,300 |
| 2025/06/11 | 1,682 | 1,699 | 1,675 | 1,690 | 13,900 |
| 2025/06/10 | 1,684 | 1,708 | 1,684 | 1,685 | 20,800 |
| 2025/06/09 | 1,703 | 1,703 | 1,681 | 1,683 | 16,800 |
| 2025/06/06 | 1,703 | 1,715 | 1,695 | 1,700 | 13,100 |
| 2025/06/05 | 1,702 | 1,710 | 1,696 | 1,703 | 15,700 |
| 2025/06/04 | 1,706 | 1,721 | 1,703 | 1,708 | 21,300 |
| 2025/06/03 | 1,751 | 1,751 | 1,705 | 1,705 | 32,300 |
| 2025/06/02 | 1,771 | 1,784 | 1,748 | 1,748 | 22,800 |
| 2025/05/30 | 1,749 | 1,785 | 1,742 | 1,785 | 15,000 |
| 2025/05/29 | 1,763 | 1,799 | 1,763 | 1,764 | 28,200 |
| 2025/05/28 | 1,777 | 1,789 | 1,755 | 1,758 | 23,800 |
| 2025/05/27 | 1,756 | 1,777 | 1,754 | 1,775 | 16,400 |
| 2025/05/26 | 1,743 | 1,770 | 1,743 | 1,751 | 13,500 |
| 2025/05/23 | 1,717 | 1,754 | 1,703 | 1,743 | 26,800 |
| 2025/05/22 | 1,708 | 1,730 | 1,701 | 1,705 | 15,400 |
| 2025/05/21 | 1,729 | 1,729 | 1,710 | 1,717 | 15,100 |
| 2025/05/20 | 1,747 | 1,764 | 1,717 | 1,718 | 21,600 |
| 2025/05/19 | 1,755 | 1,771 | 1,729 | 1,745 | 21,700 |
| 2025/05/16 | 1,748 | 1,800 | 1,730 | 1,779 | 59,300 |
| 2025/05/15 | 1,740 | 1,760 | 1,648 | 1,717 | 73,900 |
| 2025/05/14 | 1,729 | 1,744 | 1,701 | 1,731 | 21,300 |
| 2025/05/13 | 1,729 | 1,745 | 1,721 | 1,721 | 15,300 |
| 2025/05/12 | 1,738 | 1,738 | 1,711 | 1,722 | 12,800 |
| 2025/05/09 | 1,710 | 1,744 | 1,699 | 1,723 | 68,300 |
| 2025/05/08 | 1,700 | 1,700 | 1,669 | 1,686 | 8,500 |
| 2025/05/07 | 1,666 | 1,722 | 1,648 | 1,700 | 90,400 |
| 2025/05/02 | 1,670 | 1,708 | 1,644 | 1,666 | 35,400 |
| 2025/05/01 | 1,679 | 1,680 | 1,666 | 1,666 | 17,900 |
| 2025/04/30 | 1,700 | 1,705 | 1,677 | 1,696 | 18,900 |
| 2025/04/28 | 1,676 | 1,692 | 1,662 | 1,692 | 22,900 |
| 2025/04/25 | 1,680 | 1,680 | 1,655 | 1,666 | 12,500 |
| 2025/04/24 | 1,680 | 1,680 | 1,650 | 1,663 | 14,600 |
| 2025/04/23 | 1,665 | 1,676 | 1,651 | 1,666 | 19,400 |
| 2025/04/22 | 1,625 | 1,654 | 1,625 | 1,638 | 12,100 |
| 2025/04/21 | 1,647 | 1,657 | 1,623 | 1,625 | 24,500 |
| 2025/04/18 | 1,626 | 1,672 | 1,618 | 1,672 | 30,300 |
| 2025/04/17 | 1,542 | 1,599 | 1,542 | 1,599 | 15,700 |
| 2025/04/16 | 1,575 | 1,575 | 1,555 | 1,559 | 13,900 |
| 2025/04/15 | 1,569 | 1,573 | 1,558 | 1,558 | 14,300 |
| 2025/04/14 | 1,539 | 1,560 | 1,521 | 1,554 | 21,500 |
| 2025/04/11 | 1,500 | 1,533 | 1,467 | 1,531 | 38,600 |
| 2025/04/10 | 1,533 | 1,538 | 1,490 | 1,537 | 34,200 |
| 2025/04/09 | 1,467 | 1,467 | 1,421 | 1,436 | 41,100 |
| 2025/04/08 | 1,431 | 1,501 | 1,431 | 1,497 | 27,800 |
| 2025/04/07 | 1,381 | 1,421 | 1,342 | 1,371 | 64,000 |
| 2025/04/04 | 1,545 | 1,561 | 1,452 | 1,493 | 75,000 |
| 2025/04/03 | 1,598 | 1,630 | 1,589 | 1,610 | 32,600 |
| 2025/04/02 | 1,660 | 1,668 | 1,649 | 1,650 | 17,100 |
| 2025/04/01 | 1,656 | 1,678 | 1,656 | 1,661 | 19,300 |
| 2025/03/31 | 1,698 | 1,698 | 1,643 | 1,643 | 36,900 |
| 2025/03/28 | 1,750 | 1,757 | 1,710 | 1,713 | 43,400 |
| 2025/03/27 | 1,771 | 1,796 | 1,771 | 1,792 | 41,500 |
| 2025/03/26 | 1,780 | 1,788 | 1,755 | 1,788 | 34,300 |
| 2025/03/25 | 1,781 | 1,789 | 1,769 | 1,780 | 21,800 |
| 2025/03/24 | 1,779 | 1,794 | 1,764 | 1,781 | 24,500 |
| 2025/03/21 | 1,758 | 1,778 | 1,741 | 1,777 | 21,000 |
| 2025/03/19 | 1,795 | 1,795 | 1,760 | 1,767 | 30,100 |
| 2025/03/18 | 1,783 | 1,810 | 1,783 | 1,800 | 25,900 |
| 2025/03/17 | 1,785 | 1,785 | 1,763 | 1,780 | 17,000 |
| 2025/03/14 | 1,742 | 1,770 | 1,740 | 1,770 | 21,600 |
| 2025/03/13 | 1,744 | 1,757 | 1,738 | 1,754 | 14,700 |
| 2025/03/12 | 1,715 | 1,742 | 1,715 | 1,742 | 13,300 |
| 2025/03/11 | 1,734 | 1,734 | 1,704 | 1,726 | 28,500 |
| 2025/03/10 | 1,743 | 1,768 | 1,735 | 1,749 | 19,400 |
| 2025/03/07 | 1,749 | 1,763 | 1,730 | 1,733 | 17,700 |
| 2025/03/06 | 1,747 | 1,786 | 1,721 | 1,749 | 59,100 |
| 2025/03/05 | 1,712 | 1,739 | 1,712 | 1,737 | 20,800 |
| 2025/03/04 | 1,716 | 1,728 | 1,709 | 1,719 | 16,900 |
| 2025/03/03 | 1,700 | 1,730 | 1,700 | 1,726 | 30,200 |
| 2025/02/28 | 1,676 | 1,700 | 1,663 | 1,671 | 18,900 |
| 2025/02/27 | 1,685 | 1,701 | 1,675 | 1,701 | 13,300 |
| 2025/02/26 | 1,695 | 1,695 | 1,665 | 1,672 | 20,000 |
| 2025/02/25 | 1,703 | 1,717 | 1,686 | 1,698 | 26,200 |
| 2025/02/21 | 1,743 | 1,743 | 1,693 | 1,715 | 25,500 |
| 2025/02/20 | 1,792 | 1,792 | 1,736 | 1,743 | 29,300 |
| 2025/02/19 | 1,808 | 1,820 | 1,784 | 1,807 | 34,100 |
| 2025/02/18 | 1,782 | 1,806 | 1,764 | 1,806 | 20,100 |
| 2025/02/17 | 1,780 | 1,803 | 1,776 | 1,792 | 24,200 |
| 2025/02/14 | 1,800 | 1,800 | 1,767 | 1,781 | 18,800 |
| 2025/02/13 | 1,801 | 1,801 | 1,777 | 1,798 | 22,500 |
| 2025/02/12 | 1,786 | 1,805 | 1,766 | 1,785 | 25,100 |
| 2025/02/10 | 1,768 | 1,783 | 1,747 | 1,775 | 24,600 |
| 2025/02/07 | 1,760 | 1,795 | 1,750 | 1,769 | 31,900 |
| 2025/02/06 | 1,800 | 1,821 | 1,751 | 1,760 | 49,700 |
| 2025/02/05 | 1,734 | 1,782 | 1,729 | 1,778 | 33,600 |
| 2025/02/04 | 1,711 | 1,738 | 1,676 | 1,735 | 36,800 |
| 2025/02/03 | 1,652 | 1,744 | 1,646 | 1,700 | 60,200 |
| 2025/01/31 | 1,700 | 1,721 | 1,692 | 1,721 | 32,700 |
| 2025/01/30 | 1,669 | 1,700 | 1,668 | 1,694 | 20,400 |
| 2025/01/29 | 1,686 | 1,686 | 1,663 | 1,674 | 15,800 |
| 2025/01/28 | 1,667 | 1,685 | 1,662 | 1,675 | 16,400 |
| 2025/01/27 | 1,680 | 1,694 | 1,669 | 1,669 | 18,000 |
| 2025/01/24 | 1,644 | 1,673 | 1,636 | 1,662 | 19,400 |
| 2025/01/23 | 1,636 | 1,643 | 1,626 | 1,635 | 17,200 |
| 2025/01/22 | 1,630 | 1,648 | 1,629 | 1,631 | 11,000 |
| 2025/01/21 | 1,618 | 1,631 | 1,615 | 1,629 | 12,900 |
| 2025/01/20 | 1,605 | 1,621 | 1,605 | 1,608 | 9,700 |
| 2025/01/17 | 1,606 | 1,616 | 1,589 | 1,601 | 23,600 |
| 2025/01/16 | 1,621 | 1,657 | 1,603 | 1,612 | 32,500 |
| 2025/01/15 | 1,601 | 1,635 | 1,601 | 1,615 | 13,500 |
| 2025/01/14 | 1,610 | 1,623 | 1,594 | 1,605 | 22,200 |
| 2025/01/10 | 1,633 | 1,635 | 1,614 | 1,614 | 14,100 |
| 2025/01/09 | 1,662 | 1,668 | 1,632 | 1,632 | 19,300 |
| 2025/01/08 | 1,706 | 1,706 | 1,667 | 1,667 | 24,600 |
| 2025/01/07 | 1,738 | 1,739 | 1,705 | 1,720 | 25,900 |
| 2025/01/06 | 1,734 | 1,745 | 1,714 | 1,714 | 33,600 |