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 |
|---|---|---|---|---|---|
| 2026/05/08 | 2,983 | 3,000 | 2,931 | 2,978 | 37,400 |
| 2026/05/07 | 2,986 | 3,010 | 2,963 | 2,967 | 48,800 |
| 2026/05/01 | 2,934 | 2,948 | 2,880 | 2,918 | 26,000 |
| 2026/04/30 | 2,949 | 2,954 | 2,890 | 2,934 | 40,300 |
| 2026/04/28 | 2,964 | 2,997 | 2,952 | 2,997 | 46,400 |
| 2026/04/27 | 2,910 | 2,970 | 2,887 | 2,945 | 28,900 |
| 2026/04/24 | 2,970 | 2,975 | 2,911 | 2,940 | 31,000 |
| 2026/04/23 | 2,884 | 2,937 | 2,852 | 2,923 | 49,700 |
| 2026/04/22 | 2,975 | 2,975 | 2,881 | 2,906 | 44,700 |
| 2026/04/21 | 3,030 | 3,065 | 2,998 | 2,998 | 25,500 |
| 2026/04/20 | 3,075 | 3,080 | 3,025 | 3,040 | 30,500 |
| 2026/04/17 | 3,115 | 3,135 | 3,055 | 3,080 | 26,100 |
| 2026/04/16 | 3,160 | 3,195 | 3,100 | 3,135 | 57,300 |
| 2026/04/15 | 3,150 | 3,170 | 3,070 | 3,090 | 27,400 |
| 2026/04/14 | 3,125 | 3,160 | 3,085 | 3,100 | 24,100 |
| 2026/04/13 | 3,135 | 3,160 | 3,055 | 3,055 | 27,100 |
| 2026/04/10 | 3,185 | 3,210 | 3,125 | 3,140 | 33,000 |
| 2026/04/09 | 3,220 | 3,220 | 3,135 | 3,150 | 41,400 |
| 2026/04/08 | 3,080 | 3,170 | 3,070 | 3,165 | 41,800 |
| 2026/04/07 | 2,993 | 3,010 | 2,945 | 2,994 | 25,700 |
| 2026/04/06 | 2,950 | 2,982 | 2,950 | 2,967 | 21,900 |
| 2026/04/03 | 2,929 | 2,965 | 2,921 | 2,950 | 27,200 |
| 2026/03/27 | 3,000 | 3,040 | 2,988 | 3,035 | 63,900 |
| 2026/03/26 | 3,060 | 3,065 | 2,985 | 3,045 | 44,400 |
| 2026/03/25 | 3,040 | 3,060 | 3,020 | 3,045 | 42,300 |
| 2026/03/24 | 2,950 | 2,975 | 2,916 | 2,955 | 35,800 |
| 2026/03/23 | 2,861 | 2,889 | 2,795 | 2,850 | 56,700 |
| 2026/03/19 | 3,030 | 3,050 | 2,958 | 2,961 | 59,900 |
| 2026/03/18 | 3,070 | 3,115 | 3,070 | 3,110 | 29,100 |
| 2026/03/17 | 3,125 | 3,140 | 3,050 | 3,060 | 33,300 |
| 2026/03/16 | 3,025 | 3,120 | 3,025 | 3,065 | 62,400 |
| 2026/03/13 | 3,040 | 3,110 | 3,035 | 3,060 | 39,800 |
| 2026/03/12 | 3,140 | 3,155 | 3,110 | 3,135 | 33,000 |
| 2026/03/11 | 3,215 | 3,285 | 3,195 | 3,200 | 39,000 |
| 2026/03/10 | 3,140 | 3,260 | 3,125 | 3,175 | 57,500 |
| 2026/03/09 | 2,996 | 3,070 | 2,934 | 3,050 | 95,500 |
| 2026/03/06 | 3,185 | 3,235 | 3,160 | 3,210 | 38,300 |
| 2026/03/05 | 3,270 | 3,340 | 3,205 | 3,255 | 76,000 |
| 2026/03/04 | 3,220 | 3,290 | 3,080 | 3,130 | 99,800 |
| 2026/03/03 | 3,485 | 3,520 | 3,360 | 3,360 | 69,100 |
| 2026/03/02 | 3,435 | 3,600 | 3,415 | 3,540 | 59,400 |
| 2026/02/27 | 3,450 | 3,560 | 3,405 | 3,550 | 48,700 |
| 2026/02/26 | 3,435 | 3,470 | 3,395 | 3,405 | 58,800 |
| 2026/02/25 | 3,500 | 3,500 | 3,400 | 3,425 | 57,200 |
| 2026/02/24 | 3,395 | 3,515 | 3,375 | 3,475 | 73,600 |
| 2026/02/20 | 3,460 | 3,560 | 3,385 | 3,395 | 52,900 |
| 2026/02/19 | 3,440 | 3,475 | 3,390 | 3,455 | 35,200 |
| 2026/02/18 | 3,450 | 3,475 | 3,380 | 3,400 | 45,700 |
| 2026/02/17 | 3,455 | 3,525 | 3,355 | 3,420 | 84,400 |
| 2026/02/16 | 3,465 | 3,505 | 3,430 | 3,455 | 42,800 |
| 2026/02/13 | 3,635 | 3,640 | 3,450 | 3,490 | 71,400 |
| 2026/02/12 | 3,520 | 3,655 | 3,510 | 3,635 | 60,200 |
| 2026/02/10 | 3,610 | 3,610 | 3,510 | 3,550 | 57,300 |
| 2026/02/09 | 3,600 | 3,625 | 3,520 | 3,600 | 73,800 |
| 2026/02/06 | 3,410 | 3,550 | 3,400 | 3,540 | 47,700 |
| 2026/02/05 | 3,480 | 3,495 | 3,400 | 3,465 | 69,700 |
| 2026/02/04 | 3,300 | 3,450 | 3,270 | 3,425 | 80,300 |
| 2026/02/03 | 3,225 | 3,340 | 3,190 | 3,305 | 81,800 |
| 2026/02/02 | 3,415 | 3,415 | 3,155 | 3,155 | 133,400 |
| 2026/01/30 | 3,080 | 3,095 | 3,000 | 3,065 | 68,100 |
| 2026/01/29 | 3,045 | 3,100 | 3,010 | 3,070 | 40,900 |
| 2026/01/28 | 3,110 | 3,115 | 3,045 | 3,045 | 37,800 |
| 2026/01/27 | 3,120 | 3,140 | 3,075 | 3,140 | 33,800 |
| 2026/01/26 | 3,145 | 3,155 | 3,100 | 3,145 | 33,700 |
| 2026/01/23 | 3,265 | 3,265 | 3,165 | 3,170 | 50,900 |
| 2026/01/22 | 3,130 | 3,250 | 3,100 | 3,245 | 54,600 |
| 2026/01/21 | 2,975 | 3,120 | 2,970 | 3,090 | 42,700 |
| 2026/01/20 | 3,135 | 3,150 | 3,035 | 3,035 | 45,300 |
| 2026/01/19 | 3,180 | 3,195 | 3,135 | 3,135 | 37,200 |
| 2026/01/16 | 3,115 | 3,170 | 3,090 | 3,170 | 45,700 |
| 2026/01/15 | 3,165 | 3,175 | 3,115 | 3,145 | 41,200 |
| 2026/01/14 | 3,055 | 3,145 | 3,055 | 3,135 | 59,200 |
| 2026/01/13 | 2,990 | 3,060 | 2,959 | 3,045 | 51,300 |
| 2026/01/09 | 2,962 | 2,974 | 2,891 | 2,938 | 36,300 |
| 2026/01/08 | 2,925 | 2,954 | 2,904 | 2,912 | 31,100 |
| 2026/01/07 | 2,909 | 3,010 | 2,909 | 2,949 | 72,500 |
| 2026/01/06 | 2,881 | 2,978 | 2,879 | 2,955 | 83,900 |
| 2026/01/05 | 2,882 | 2,906 | 2,831 | 2,831 | 38,000 |