有沢製作所(5208)の株価時系列情報
有沢製作所(5208)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,527 | 1,539 | 1,506 | 1,520 | 656,800 |
| 2025/08/07 | 1,580 | 1,586 | 1,572 | 1,577 | 214,700 |
| 2025/08/06 | 1,574 | 1,595 | 1,574 | 1,584 | 267,700 |
| 2025/08/05 | 1,562 | 1,572 | 1,551 | 1,564 | 167,400 |
| 2025/08/04 | 1,550 | 1,561 | 1,545 | 1,558 | 155,300 |
| 2025/08/01 | 1,550 | 1,570 | 1,548 | 1,568 | 201,700 |
| 2025/07/31 | 1,530 | 1,553 | 1,530 | 1,550 | 197,100 |
| 2025/07/30 | 1,518 | 1,530 | 1,516 | 1,530 | 154,700 |
| 2025/07/29 | 1,515 | 1,520 | 1,509 | 1,519 | 107,300 |
| 2025/07/28 | 1,510 | 1,522 | 1,507 | 1,518 | 158,100 |
| 2025/07/25 | 1,510 | 1,513 | 1,500 | 1,509 | 136,500 |
| 2025/07/24 | 1,510 | 1,516 | 1,498 | 1,509 | 320,100 |
| 2025/07/23 | 1,503 | 1,509 | 1,497 | 1,508 | 292,500 |
| 2025/07/22 | 1,490 | 1,502 | 1,489 | 1,490 | 116,500 |
| 2025/07/18 | 1,494 | 1,502 | 1,487 | 1,487 | 163,300 |
| 2025/07/17 | 1,485 | 1,496 | 1,482 | 1,494 | 114,000 |
| 2025/07/16 | 1,496 | 1,498 | 1,488 | 1,490 | 82,600 |
| 2025/07/15 | 1,489 | 1,503 | 1,484 | 1,499 | 241,400 |
| 2025/07/14 | 1,480 | 1,493 | 1,477 | 1,485 | 159,700 |
| 2025/07/11 | 1,473 | 1,483 | 1,473 | 1,480 | 113,400 |
| 2025/07/10 | 1,476 | 1,476 | 1,464 | 1,470 | 109,200 |
| 2025/07/09 | 1,460 | 1,476 | 1,460 | 1,463 | 155,400 |
| 2025/07/08 | 1,437 | 1,456 | 1,435 | 1,456 | 140,400 |
| 2025/07/07 | 1,449 | 1,450 | 1,434 | 1,437 | 139,800 |
| 2025/07/04 | 1,453 | 1,458 | 1,445 | 1,445 | 72,200 |
| 2025/07/03 | 1,452 | 1,464 | 1,448 | 1,453 | 114,800 |
| 2025/07/02 | 1,452 | 1,456 | 1,443 | 1,448 | 91,900 |
| 2025/07/01 | 1,466 | 1,468 | 1,450 | 1,455 | 117,800 |
| 2025/06/30 | 1,472 | 1,478 | 1,465 | 1,472 | 172,500 |
| 2025/06/27 | 1,455 | 1,474 | 1,455 | 1,470 | 307,000 |
| 2025/06/26 | 1,444 | 1,457 | 1,444 | 1,453 | 174,300 |
| 2025/06/25 | 1,436 | 1,443 | 1,422 | 1,443 | 117,500 |
| 2025/06/24 | 1,428 | 1,436 | 1,422 | 1,429 | 101,600 |
| 2025/06/23 | 1,428 | 1,430 | 1,412 | 1,421 | 135,500 |
| 2025/06/20 | 1,444 | 1,452 | 1,428 | 1,428 | 355,300 |
| 2025/06/19 | 1,444 | 1,446 | 1,431 | 1,435 | 124,100 |
| 2025/06/18 | 1,433 | 1,444 | 1,431 | 1,443 | 141,000 |
| 2025/06/17 | 1,412 | 1,442 | 1,408 | 1,436 | 357,000 |
| 2025/06/16 | 1,409 | 1,413 | 1,406 | 1,409 | 123,700 |
| 2025/06/13 | 1,409 | 1,413 | 1,400 | 1,404 | 156,400 |
| 2025/06/12 | 1,418 | 1,421 | 1,407 | 1,416 | 141,900 |
| 2025/06/11 | 1,413 | 1,418 | 1,412 | 1,418 | 78,600 |
| 2025/06/10 | 1,414 | 1,427 | 1,411 | 1,416 | 167,900 |
| 2025/06/09 | 1,425 | 1,425 | 1,408 | 1,409 | 133,400 |
| 2025/06/06 | 1,420 | 1,427 | 1,417 | 1,420 | 100,000 |
| 2025/06/05 | 1,415 | 1,424 | 1,409 | 1,420 | 187,800 |
| 2025/06/04 | 1,421 | 1,429 | 1,417 | 1,421 | 113,600 |
| 2025/06/03 | 1,429 | 1,429 | 1,415 | 1,418 | 118,800 |
| 2025/06/02 | 1,431 | 1,433 | 1,417 | 1,422 | 227,500 |
| 2025/05/30 | 1,410 | 1,428 | 1,407 | 1,423 | 249,800 |
| 2025/05/29 | 1,405 | 1,411 | 1,396 | 1,409 | 230,800 |
| 2025/05/28 | 1,377 | 1,388 | 1,377 | 1,387 | 170,000 |
| 2025/05/27 | 1,360 | 1,374 | 1,360 | 1,374 | 111,300 |
| 2025/05/26 | 1,363 | 1,363 | 1,352 | 1,361 | 105,000 |
| 2025/05/23 | 1,355 | 1,365 | 1,349 | 1,352 | 118,400 |
| 2025/05/22 | 1,346 | 1,354 | 1,340 | 1,348 | 114,200 |
| 2025/05/21 | 1,360 | 1,366 | 1,353 | 1,358 | 144,500 |
| 2025/05/20 | 1,379 | 1,380 | 1,356 | 1,361 | 181,700 |
| 2025/05/19 | 1,363 | 1,380 | 1,362 | 1,375 | 162,100 |
| 2025/05/16 | 1,376 | 1,376 | 1,359 | 1,371 | 163,800 |
| 2025/05/15 | 1,377 | 1,379 | 1,369 | 1,375 | 196,000 |
| 2025/05/14 | 1,390 | 1,390 | 1,368 | 1,386 | 189,700 |
| 2025/05/13 | 1,394 | 1,394 | 1,378 | 1,390 | 221,700 |
| 2025/05/12 | 1,360 | 1,386 | 1,360 | 1,386 | 323,400 |
| 2025/05/09 | 1,341 | 1,341 | 1,329 | 1,339 | 266,700 |
| 2025/05/08 | 1,348 | 1,352 | 1,323 | 1,337 | 636,600 |
| 2025/05/07 | 1,316 | 1,331 | 1,315 | 1,324 | 416,700 |
| 2025/05/02 | 1,305 | 1,315 | 1,300 | 1,308 | 162,400 |
| 2025/05/01 | 1,301 | 1,307 | 1,292 | 1,303 | 161,000 |
| 2025/04/30 | 1,301 | 1,304 | 1,286 | 1,301 | 152,000 |
| 2025/04/28 | 1,293 | 1,300 | 1,289 | 1,296 | 120,700 |
| 2025/04/25 | 1,275 | 1,286 | 1,273 | 1,282 | 102,200 |
| 2025/04/24 | 1,277 | 1,277 | 1,262 | 1,266 | 108,900 |
| 2025/04/23 | 1,255 | 1,267 | 1,255 | 1,260 | 198,300 |
| 2025/04/22 | 1,250 | 1,256 | 1,240 | 1,244 | 135,800 |
| 2025/04/21 | 1,270 | 1,270 | 1,247 | 1,253 | 130,500 |
| 2025/04/18 | 1,261 | 1,273 | 1,258 | 1,270 | 211,000 |
| 2025/04/17 | 1,241 | 1,255 | 1,239 | 1,255 | 115,400 |
| 2025/04/16 | 1,250 | 1,257 | 1,239 | 1,241 | 166,700 |
| 2025/04/15 | 1,260 | 1,264 | 1,250 | 1,250 | 165,800 |
| 2025/04/14 | 1,252 | 1,266 | 1,249 | 1,250 | 186,500 |
| 2025/04/11 | 1,215 | 1,242 | 1,198 | 1,237 | 274,300 |
| 2025/04/10 | 1,265 | 1,265 | 1,237 | 1,245 | 382,100 |
| 2025/04/09 | 1,201 | 1,202 | 1,163 | 1,178 | 372,300 |
| 2025/04/08 | 1,210 | 1,240 | 1,207 | 1,233 | 439,100 |
| 2025/04/07 | 1,171 | 1,196 | 1,135 | 1,170 | 624,400 |
| 2025/04/04 | 1,278 | 1,286 | 1,237 | 1,261 | 673,500 |
| 2025/04/03 | 1,305 | 1,330 | 1,300 | 1,308 | 514,100 |
| 2025/04/02 | 1,375 | 1,375 | 1,355 | 1,360 | 280,900 |
| 2025/04/01 | 1,395 | 1,397 | 1,370 | 1,370 | 296,500 |
| 2025/03/31 | 1,386 | 1,395 | 1,377 | 1,384 | 302,400 |
| 2025/03/28 | 1,385 | 1,430 | 1,385 | 1,411 | 419,700 |
| 2025/03/27 | 1,441 | 1,446 | 1,435 | 1,446 | 311,700 |
| 2025/03/26 | 1,440 | 1,448 | 1,434 | 1,444 | 256,000 |
| 2025/03/25 | 1,450 | 1,450 | 1,437 | 1,440 | 238,100 |
| 2025/03/24 | 1,455 | 1,455 | 1,443 | 1,445 | 172,900 |
| 2025/03/21 | 1,452 | 1,461 | 1,449 | 1,450 | 160,300 |
| 2025/03/19 | 1,430 | 1,453 | 1,430 | 1,452 | 192,200 |
| 2025/03/18 | 1,438 | 1,444 | 1,431 | 1,431 | 188,400 |
| 2025/03/17 | 1,435 | 1,439 | 1,432 | 1,435 | 128,500 |
| 2025/03/14 | 1,423 | 1,430 | 1,419 | 1,428 | 142,900 |
| 2025/03/13 | 1,422 | 1,430 | 1,419 | 1,423 | 148,400 |
| 2025/03/12 | 1,408 | 1,421 | 1,407 | 1,419 | 199,100 |
| 2025/03/11 | 1,407 | 1,411 | 1,388 | 1,411 | 495,500 |
| 2025/03/10 | 1,430 | 1,430 | 1,414 | 1,414 | 218,100 |
| 2025/03/07 | 1,415 | 1,423 | 1,409 | 1,423 | 176,600 |
| 2025/03/06 | 1,427 | 1,432 | 1,419 | 1,419 | 157,200 |
| 2025/03/05 | 1,411 | 1,423 | 1,409 | 1,419 | 134,200 |
| 2025/03/04 | 1,418 | 1,418 | 1,407 | 1,411 | 179,200 |
| 2025/03/03 | 1,408 | 1,422 | 1,408 | 1,419 | 192,000 |
| 2025/02/28 | 1,403 | 1,411 | 1,395 | 1,402 | 379,900 |
| 2025/02/27 | 1,404 | 1,415 | 1,403 | 1,410 | 210,700 |
| 2025/02/26 | 1,416 | 1,416 | 1,397 | 1,404 | 406,000 |
| 2025/02/25 | 1,410 | 1,420 | 1,405 | 1,416 | 241,700 |
| 2025/02/21 | 1,419 | 1,426 | 1,413 | 1,414 | 241,100 |
| 2025/02/20 | 1,437 | 1,437 | 1,416 | 1,418 | 327,400 |
| 2025/02/19 | 1,440 | 1,451 | 1,437 | 1,438 | 149,100 |
| 2025/02/18 | 1,442 | 1,443 | 1,435 | 1,440 | 195,200 |
| 2025/02/17 | 1,450 | 1,455 | 1,442 | 1,442 | 183,200 |
| 2025/02/14 | 1,446 | 1,449 | 1,437 | 1,445 | 164,700 |
| 2025/02/13 | 1,445 | 1,450 | 1,437 | 1,442 | 186,000 |
| 2025/02/12 | 1,457 | 1,457 | 1,437 | 1,437 | 277,300 |
| 2025/02/10 | 1,440 | 1,459 | 1,437 | 1,458 | 321,900 |
| 2025/02/07 | 1,429 | 1,444 | 1,408 | 1,439 | 886,400 |
| 2025/02/06 | 1,445 | 1,461 | 1,440 | 1,455 | 410,400 |
| 2025/02/05 | 1,437 | 1,447 | 1,428 | 1,433 | 248,600 |
| 2025/02/04 | 1,434 | 1,442 | 1,430 | 1,430 | 258,000 |
| 2025/02/03 | 1,450 | 1,450 | 1,416 | 1,416 | 503,800 |
| 2025/01/31 | 1,453 | 1,454 | 1,438 | 1,450 | 233,200 |
| 2025/01/30 | 1,451 | 1,452 | 1,438 | 1,451 | 221,600 |
| 2025/01/29 | 1,454 | 1,460 | 1,449 | 1,450 | 193,500 |
| 2025/01/28 | 1,455 | 1,466 | 1,446 | 1,452 | 255,200 |
| 2025/01/27 | 1,464 | 1,469 | 1,457 | 1,460 | 183,500 |
| 2025/01/24 | 1,450 | 1,465 | 1,446 | 1,457 | 136,800 |
| 2025/01/23 | 1,456 | 1,456 | 1,442 | 1,452 | 152,100 |
| 2025/01/22 | 1,448 | 1,458 | 1,442 | 1,453 | 168,200 |
| 2025/01/21 | 1,449 | 1,452 | 1,440 | 1,440 | 144,000 |
| 2025/01/20 | 1,448 | 1,457 | 1,445 | 1,449 | 141,100 |
| 2025/01/17 | 1,441 | 1,449 | 1,429 | 1,445 | 180,000 |
| 2025/01/16 | 1,463 | 1,466 | 1,446 | 1,448 | 152,700 |
| 2025/01/15 | 1,450 | 1,462 | 1,440 | 1,462 | 97,900 |
| 2025/01/14 | 1,460 | 1,466 | 1,438 | 1,447 | 260,000 |
| 2025/01/10 | 1,465 | 1,470 | 1,460 | 1,466 | 106,800 |
| 2025/01/09 | 1,476 | 1,476 | 1,463 | 1,469 | 147,600 |
| 2025/01/08 | 1,493 | 1,494 | 1,476 | 1,477 | 147,000 |
| 2025/01/07 | 1,507 | 1,512 | 1,490 | 1,495 | 199,800 |
| 2025/01/06 | 1,515 | 1,520 | 1,503 | 1,504 | 204,700 |
| 2024/12/30 | 1,508 | 1,526 | 1,505 | 1,508 | 177,500 |
| 2024/12/27 | 1,495 | 1,505 | 1,489 | 1,505 | 253,700 |
| 2024/12/26 | 1,480 | 1,495 | 1,476 | 1,493 | 143,900 |
| 2024/12/25 | 1,475 | 1,480 | 1,457 | 1,480 | 166,600 |
| 2024/12/24 | 1,449 | 1,472 | 1,446 | 1,472 | 211,300 |
| 2024/12/23 | 1,430 | 1,443 | 1,420 | 1,443 | 221,700 |
| 2024/12/20 | 1,420 | 1,433 | 1,420 | 1,426 | 112,100 |
| 2024/12/19 | 1,402 | 1,419 | 1,401 | 1,415 | 221,000 |
| 2024/12/18 | 1,407 | 1,426 | 1,403 | 1,420 | 184,400 |
| 2024/12/17 | 1,419 | 1,423 | 1,407 | 1,407 | 191,600 |
| 2024/12/16 | 1,420 | 1,429 | 1,416 | 1,419 | 171,500 |
| 2024/12/13 | 1,429 | 1,434 | 1,411 | 1,411 | 292,200 |
| 2024/12/12 | 1,449 | 1,450 | 1,434 | 1,436 | 167,200 |
| 2024/12/11 | 1,439 | 1,449 | 1,426 | 1,436 | 199,600 |
| 2024/12/10 | 1,457 | 1,459 | 1,437 | 1,438 | 202,700 |
| 2024/12/09 | 1,432 | 1,458 | 1,431 | 1,451 | 308,000 |
| 2024/12/06 | 1,425 | 1,435 | 1,422 | 1,426 | 250,700 |
| 2024/12/05 | 1,423 | 1,431 | 1,419 | 1,427 | 282,700 |
| 2024/12/04 | 1,443 | 1,446 | 1,420 | 1,420 | 289,500 |
| 2024/12/03 | 1,444 | 1,453 | 1,439 | 1,443 | 199,300 |
| 2024/12/02 | 1,453 | 1,459 | 1,441 | 1,441 | 205,400 |
| 2024/11/29 | 1,450 | 1,467 | 1,449 | 1,454 | 235,200 |
| 2024/11/28 | 1,447 | 1,455 | 1,439 | 1,450 | 182,700 |
| 2024/11/27 | 1,471 | 1,473 | 1,445 | 1,450 | 230,100 |
| 2024/11/26 | 1,481 | 1,487 | 1,462 | 1,483 | 372,900 |
| 2024/11/25 | 1,487 | 1,495 | 1,478 | 1,481 | 230,000 |
| 2024/11/22 | 1,485 | 1,493 | 1,477 | 1,487 | 168,900 |
| 2024/11/21 | 1,492 | 1,498 | 1,483 | 1,488 | 92,200 |
| 2024/11/20 | 1,491 | 1,500 | 1,485 | 1,492 | 127,800 |
| 2024/11/19 | 1,495 | 1,500 | 1,489 | 1,492 | 158,500 |
| 2024/11/18 | 1,502 | 1,503 | 1,488 | 1,497 | 249,700 |
| 2024/11/15 | 1,511 | 1,542 | 1,507 | 1,524 | 371,400 |
| 2024/11/14 | 1,524 | 1,524 | 1,498 | 1,499 | 220,700 |
| 2024/11/13 | 1,516 | 1,535 | 1,511 | 1,514 | 254,700 |
| 2024/11/12 | 1,525 | 1,525 | 1,501 | 1,516 | 294,600 |
| 2024/11/11 | 1,500 | 1,533 | 1,494 | 1,525 | 500,900 |
| 2024/11/08 | 1,568 | 1,569 | 1,492 | 1,500 | 1,224,400 |
| 2024/11/07 | 1,414 | 1,436 | 1,414 | 1,432 | 318,100 |
| 2024/11/06 | 1,397 | 1,413 | 1,391 | 1,396 | 201,000 |
| 2024/11/05 | 1,388 | 1,395 | 1,375 | 1,383 | 136,300 |
| 2024/11/01 | 1,396 | 1,399 | 1,382 | 1,384 | 159,000 |
| 2024/10/31 | 1,401 | 1,409 | 1,395 | 1,405 | 134,500 |
| 2024/10/30 | 1,393 | 1,408 | 1,393 | 1,400 | 520,100 |
| 2024/10/29 | 1,387 | 1,397 | 1,382 | 1,393 | 146,600 |
| 2024/10/28 | 1,370 | 1,395 | 1,367 | 1,387 | 123,700 |
| 2024/10/25 | 1,390 | 1,395 | 1,365 | 1,369 | 173,200 |
| 2024/10/24 | 1,390 | 1,394 | 1,378 | 1,391 | 161,500 |
| 2024/10/23 | 1,390 | 1,407 | 1,387 | 1,394 | 135,300 |
| 2024/10/22 | 1,401 | 1,402 | 1,379 | 1,392 | 242,100 |
| 2024/10/21 | 1,402 | 1,406 | 1,398 | 1,400 | 126,300 |
| 2024/10/18 | 1,410 | 1,411 | 1,402 | 1,406 | 143,200 |
| 2024/10/17 | 1,421 | 1,422 | 1,410 | 1,410 | 143,100 |
| 2024/10/16 | 1,420 | 1,436 | 1,415 | 1,421 | 122,300 |