日本製麻(3306)の株価時系列情報
日本製麻(3306)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 784 | 850 | 772 | 850 | 18,200 |
| 2025/07/30 | 791 | 796 | 784 | 784 | 900 |
| 2025/07/29 | 806 | 806 | 775 | 792 | 3,500 |
| 2025/07/28 | 800 | 808 | 775 | 800 | 11,800 |
| 2025/07/25 | 739 | 789 | 735 | 777 | 9,700 |
| 2025/07/24 | 766 | 766 | 739 | 739 | 7,000 |
| 2025/07/23 | 779 | 800 | 754 | 771 | 12,200 |
| 2025/07/22 | 769 | 784 | 732 | 784 | 31,700 |
| 2025/07/18 | 710 | 806 | 702 | 768 | 43,200 |
| 2025/07/17 | 705 | 708 | 703 | 703 | 3,700 |
| 2025/07/16 | 705 | 708 | 705 | 708 | 1,200 |
| 2025/07/15 | 705 | 719 | 701 | 705 | 9,500 |
| 2025/07/14 | 697 | 705 | 697 | 705 | 2,500 |
| 2025/07/11 | 699 | 700 | 697 | 698 | 1,600 |
| 2025/07/10 | 694 | 698 | 693 | 698 | 1,500 |
| 2025/07/09 | 694 | 694 | 691 | 691 | 2,400 |
| 2025/07/08 | 685 | 699 | 685 | 695 | 1,300 |
| 2025/07/07 | 688 | 704 | 676 | 695 | 4,800 |
| 2025/07/04 | 704 | 704 | 697 | 697 | 2,700 |
| 2025/07/03 | 702 | 704 | 700 | 704 | 2,300 |
| 2025/07/02 | 705 | 705 | 700 | 700 | 5,000 |
| 2025/07/01 | 706 | 707 | 700 | 700 | 6,600 |
| 2025/06/30 | 742 | 742 | 701 | 701 | 7,100 |
| 2025/06/27 | 758 | 763 | 735 | 742 | 5,200 |
| 2025/06/26 | 762 | 784 | 757 | 773 | 8,000 |
| 2025/06/25 | 785 | 785 | 760 | 777 | 11,600 |
| 2025/06/24 | 782 | 783 | 777 | 781 | 8,400 |
| 2025/06/23 | 743 | 800 | 673 | 795 | 63,600 |
| 2025/06/20 | 800 | 809 | 737 | 750 | 57,600 |
| 2025/06/19 | 838 | 865 | 799 | 800 | 56,000 |
| 2025/06/18 | 845 | 870 | 806 | 853 | 75,800 |
| 2025/06/17 | 783 | 905 | 783 | 860 | 116,500 |
| 2025/06/16 | 678 | 783 | 673 | 783 | 103,800 |
| 2025/06/13 | 664 | 688 | 649 | 683 | 24,800 |
| 2025/06/12 | 644 | 669 | 643 | 669 | 27,000 |
| 2025/06/11 | 626 | 650 | 613 | 644 | 40,600 |
| 2025/06/10 | 583 | 642 | 580 | 636 | 62,800 |
| 2025/06/09 | 583 | 586 | 565 | 586 | 12,700 |
| 2025/06/06 | 552 | 572 | 540 | 572 | 25,400 |
| 2025/06/05 | 503 | 549 | 500 | 543 | 28,700 |
| 2025/06/04 | 500 | 502 | 500 | 502 | 800 |
| 2025/06/03 | 504 | 504 | 504 | 504 | 200 |
| 2025/06/02 | 499 | 503 | 498 | 498 | 1,300 |
| 2025/05/30 | 500 | 520 | 496 | 501 | 61,300 |
| 2025/05/29 | 498 | 500 | 497 | 499 | 2,300 |
| 2025/05/28 | 504 | 504 | 495 | 498 | 4,500 |
| 2025/05/27 | 501 | 504 | 500 | 504 | 700 |
| 2025/05/26 | 505 | 505 | 498 | 501 | 2,900 |
| 2025/05/23 | 502 | 507 | 499 | 499 | 2,800 |
| 2025/05/22 | 500 | 500 | 498 | 498 | 3,300 |
| 2025/05/21 | 505 | 505 | 500 | 500 | 1,400 |
| 2025/05/20 | 506 | 506 | 498 | 501 | 6,300 |
| 2025/05/19 | 506 | 508 | 506 | 506 | 5,400 |
| 2025/05/16 | 511 | 515 | 503 | 506 | 6,700 |
| 2025/05/15 | 515 | 515 | 512 | 512 | 1,300 |
| 2025/05/14 | 526 | 526 | 512 | 512 | 10,200 |
| 2025/05/13 | 523 | 524 | 521 | 521 | 700 |
| 2025/05/12 | 524 | 524 | 517 | 520 | 1,800 |
| 2025/05/09 | 518 | 524 | 518 | 524 | 1,300 |
| 2025/05/08 | 517 | 523 | 517 | 523 | 2,400 |
| 2025/05/07 | 525 | 536 | 518 | 522 | 3,400 |
| 2025/05/02 | 531 | 531 | 525 | 525 | 700 |
| 2025/05/01 | 531 | 531 | 528 | 528 | 700 |
| 2025/04/30 | 529 | 534 | 529 | 534 | 1,400 |
| 2025/04/28 | 536 | 536 | 515 | 528 | 7,900 |
| 2025/04/25 | 537 | 557 | 534 | 538 | 9,400 |
| 2025/04/24 | 549 | 549 | 536 | 536 | 2,200 |
| 2025/04/23 | 559 | 560 | 544 | 544 | 11,500 |
| 2025/04/22 | 544 | 600 | 532 | 569 | 609,700 |
| 2025/04/21 | 531 | 538 | 531 | 538 | 900 |
| 2025/04/18 | 531 | 536 | 530 | 535 | 2,700 |
| 2025/04/17 | 520 | 532 | 520 | 532 | 2,400 |
| 2025/04/16 | 521 | 533 | 521 | 525 | 1,900 |
| 2025/04/15 | 522 | 523 | 522 | 522 | 1,000 |
| 2025/04/14 | 520 | 536 | 518 | 522 | 3,200 |
| 2025/04/11 | 500 | 520 | 500 | 519 | 2,700 |
| 2025/04/10 | 489 | 500 | 489 | 500 | 2,300 |
| 2025/04/09 | 471 | 480 | 470 | 475 | 1,600 |
| 2025/04/08 | 453 | 511 | 453 | 475 | 5,400 |
| 2025/04/07 | 466 | 466 | 445 | 448 | 11,700 |
| 2025/04/04 | 531 | 531 | 500 | 500 | 8,200 |
| 2025/04/03 | 534 | 535 | 530 | 531 | 5,800 |
| 2025/04/02 | 555 | 559 | 550 | 550 | 1,500 |
| 2025/04/01 | 552 | 562 | 547 | 560 | 8,000 |
| 2025/03/31 | 557 | 557 | 546 | 546 | 6,300 |
| 2025/03/28 | 554 | 560 | 551 | 559 | 7,000 |
| 2025/03/27 | 575 | 578 | 573 | 578 | 5,900 |
| 2025/03/26 | 579 | 579 | 572 | 575 | 4,800 |
| 2025/03/25 | 578 | 578 | 570 | 571 | 4,000 |
| 2025/03/24 | 577 | 578 | 575 | 577 | 3,800 |
| 2025/03/21 | 579 | 579 | 571 | 576 | 5,500 |
| 2025/03/19 | 583 | 583 | 575 | 578 | 4,800 |
| 2025/03/18 | 579 | 581 | 577 | 581 | 1,800 |
| 2025/03/17 | 583 | 584 | 574 | 578 | 2,000 |
| 2025/03/14 | 567 | 582 | 567 | 580 | 4,500 |
| 2025/03/13 | 578 | 582 | 577 | 577 | 2,200 |
| 2025/03/12 | 578 | 580 | 576 | 580 | 2,400 |
| 2025/03/11 | 572 | 578 | 572 | 578 | 2,600 |
| 2025/03/10 | 574 | 575 | 569 | 573 | 3,400 |
| 2025/03/07 | 571 | 573 | 566 | 573 | 4,100 |
| 2025/03/06 | 573 | 574 | 571 | 571 | 2,600 |
| 2025/03/05 | 578 | 578 | 563 | 569 | 5,300 |
| 2025/03/04 | 579 | 579 | 571 | 572 | 4,800 |
| 2025/03/03 | 583 | 583 | 575 | 576 | 4,500 |
| 2025/02/28 | 578 | 581 | 575 | 579 | 2,700 |
| 2025/02/27 | 579 | 582 | 578 | 578 | 4,000 |
| 2025/02/26 | 572 | 584 | 567 | 581 | 6,100 |
| 2025/02/25 | 569 | 572 | 560 | 572 | 5,400 |
| 2025/02/21 | 570 | 570 | 559 | 569 | 5,500 |
| 2025/02/20 | 569 | 569 | 560 | 566 | 10,100 |
| 2025/02/19 | 566 | 569 | 566 | 569 | 1,600 |
| 2025/02/18 | 569 | 570 | 564 | 568 | 3,800 |
| 2025/02/17 | 563 | 571 | 563 | 563 | 9,100 |
| 2025/02/14 | 572 | 572 | 564 | 564 | 6,200 |
| 2025/02/13 | 580 | 588 | 569 | 571 | 16,700 |
| 2025/02/12 | 584 | 593 | 581 | 590 | 12,700 |
| 2025/02/10 | 582 | 584 | 580 | 583 | 800 |
| 2025/02/07 | 583 | 584 | 579 | 584 | 2,600 |
| 2025/02/06 | 580 | 584 | 580 | 583 | 2,800 |
| 2025/02/05 | 583 | 583 | 579 | 581 | 2,100 |
| 2025/02/04 | 581 | 583 | 580 | 581 | 1,500 |
| 2025/02/03 | 577 | 580 | 572 | 580 | 3,700 |
| 2025/01/31 | 581 | 581 | 573 | 574 | 2,400 |
| 2025/01/30 | 582 | 582 | 576 | 576 | 500 |
| 2025/01/29 | 583 | 583 | 579 | 579 | 1,500 |
| 2025/01/28 | 585 | 585 | 579 | 580 | 4,300 |
| 2025/01/27 | 572 | 584 | 572 | 584 | 2,400 |
| 2025/01/24 | 570 | 577 | 567 | 572 | 6,800 |
| 2025/01/23 | 564 | 569 | 564 | 568 | 1,800 |
| 2025/01/22 | 562 | 567 | 562 | 567 | 5,300 |
| 2025/01/21 | 563 | 569 | 562 | 562 | 2,100 |
| 2025/01/20 | 567 | 568 | 561 | 564 | 12,300 |
| 2025/01/17 | 570 | 574 | 568 | 568 | 3,200 |
| 2025/01/16 | 573 | 573 | 564 | 565 | 9,800 |
| 2025/01/15 | 572 | 577 | 571 | 573 | 4,300 |
| 2025/01/14 | 579 | 580 | 567 | 571 | 8,800 |
| 2025/01/10 | 569 | 584 | 565 | 582 | 5,500 |
| 2025/01/09 | 590 | 592 | 565 | 568 | 22,100 |
| 2025/01/08 | 600 | 603 | 588 | 590 | 7,500 |
| 2025/01/07 | 598 | 606 | 590 | 606 | 10,300 |
| 2025/01/06 | 599 | 599 | 593 | 596 | 2,400 |
| 2024/12/30 | 590 | 600 | 590 | 593 | 5,500 |
| 2024/12/27 | 590 | 597 | 586 | 590 | 4,000 |
| 2024/12/26 | 581 | 592 | 577 | 587 | 6,300 |
| 2024/12/25 | 589 | 599 | 581 | 581 | 8,100 |
| 2024/12/24 | 598 | 602 | 581 | 589 | 9,800 |
| 2024/12/23 | 599 | 608 | 586 | 598 | 14,300 |
| 2024/12/20 | 569 | 601 | 565 | 601 | 27,800 |
| 2024/12/19 | 531 | 573 | 526 | 567 | 325,900 |
| 2024/12/18 | 598 | 601 | 595 | 601 | 3,700 |
| 2024/12/17 | 600 | 602 | 596 | 601 | 2,700 |
| 2024/12/16 | 595 | 602 | 592 | 594 | 14,500 |
| 2024/12/13 | 609 | 611 | 602 | 605 | 8,600 |
| 2024/12/12 | 609 | 614 | 606 | 611 | 5,700 |
| 2024/12/11 | 605 | 611 | 602 | 611 | 9,400 |
| 2024/12/10 | 602 | 605 | 601 | 605 | 3,500 |
| 2024/12/09 | 605 | 605 | 601 | 602 | 4,100 |
| 2024/12/06 | 604 | 606 | 604 | 604 | 3,300 |
| 2024/12/05 | 600 | 604 | 599 | 604 | 3,100 |
| 2024/12/04 | 602 | 605 | 600 | 601 | 4,100 |
| 2024/12/03 | 601 | 601 | 600 | 600 | 1,500 |
| 2024/12/02 | 600 | 601 | 599 | 601 | 1,300 |
| 2024/11/29 | 599 | 601 | 599 | 601 | 800 |
| 2024/11/28 | 600 | 600 | 599 | 599 | 2,100 |
| 2024/11/27 | 600 | 600 | 600 | 600 | 300 |
| 2024/11/26 | 603 | 603 | 599 | 600 | 2,200 |
| 2024/11/25 | 601 | 602 | 601 | 602 | 1,300 |
| 2024/11/22 | 600 | 605 | 600 | 601 | 2,800 |
| 2024/11/21 | 603 | 605 | 603 | 605 | 2,500 |
| 2024/11/20 | 603 | 603 | 600 | 602 | 3,200 |
| 2024/11/19 | 599 | 603 | 599 | 603 | 3,100 |
| 2024/11/18 | 601 | 604 | 600 | 600 | 2,000 |
| 2024/11/15 | 600 | 601 | 599 | 601 | 2,800 |
| 2024/11/14 | 605 | 608 | 601 | 601 | 3,400 |
| 2024/11/13 | 601 | 605 | 601 | 603 | 1,800 |
| 2024/11/12 | 605 | 606 | 600 | 602 | 3,600 |
| 2024/11/11 | 601 | 603 | 600 | 603 | 3,100 |
| 2024/11/08 | 602 | 602 | 599 | 600 | 3,100 |
| 2024/11/07 | 604 | 604 | 601 | 603 | 3,200 |
| 2024/11/06 | 605 | 605 | 604 | 604 | 400 |
| 2024/11/05 | 608 | 610 | 602 | 606 | 2,200 |
| 2024/11/01 | 601 | 606 | 600 | 606 | 3,400 |
| 2024/10/31 | 604 | 609 | 604 | 609 | 800 |
| 2024/10/30 | 604 | 604 | 604 | 604 | 1,800 |
| 2024/10/29 | 602 | 608 | 600 | 604 | 7,900 |
| 2024/10/28 | 606 | 611 | 606 | 611 | 1,200 |
| 2024/10/25 | 610 | 610 | 606 | 606 | 1,600 |
| 2024/10/24 | 605 | 610 | 605 | 610 | 1,400 |
| 2024/10/23 | 608 | 608 | 606 | 607 | 1,800 |
| 2024/10/22 | 610 | 619 | 607 | 608 | 3,200 |
| 2024/10/21 | 610 | 611 | 610 | 610 | 1,600 |
| 2024/10/18 | 612 | 612 | 608 | 608 | 1,900 |
| 2024/10/17 | 615 | 615 | 609 | 609 | 1,400 |
| 2024/10/16 | 615 | 615 | 607 | 615 | 1,900 |
| 2024/10/15 | 616 | 617 | 607 | 615 | 3,900 |
| 2024/10/11 | 605 | 611 | 605 | 611 | 1,900 |
| 2024/10/10 | 607 | 613 | 605 | 606 | 4,900 |
| 2024/10/09 | 614 | 614 | 605 | 608 | 6,900 |
| 2024/10/08 | 621 | 621 | 610 | 610 | 14,600 |
| 2024/10/07 | 648 | 685 | 615 | 620 | 188,200 |