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 |
---|---|---|---|---|---|
2024/03/28 | 1,170 | 1,170 | 1,122 | 1,126 | 207,100 |
2024/03/27 | 1,177 | 1,184 | 1,173 | 1,181 | 120,400 |
2024/03/26 | 1,168 | 1,185 | 1,165 | 1,177 | 86,300 |
2024/03/25 | 1,178 | 1,178 | 1,161 | 1,164 | 124,500 |
2024/03/22 | 1,184 | 1,185 | 1,173 | 1,182 | 85,400 |
2024/03/21 | 1,184 | 1,187 | 1,180 | 1,180 | 77,600 |
2024/03/19 | 1,168 | 1,184 | 1,164 | 1,177 | 125,000 |
2024/03/18 | 1,163 | 1,173 | 1,159 | 1,159 | 86,500 |
2024/03/15 | 1,159 | 1,159 | 1,147 | 1,155 | 145,200 |
2024/03/14 | 1,149 | 1,149 | 1,138 | 1,147 | 72,300 |
2024/03/13 | 1,143 | 1,151 | 1,136 | 1,142 | 88,800 |
2024/03/12 | 1,127 | 1,139 | 1,118 | 1,139 | 84,300 |
2024/03/11 | 1,148 | 1,152 | 1,128 | 1,132 | 87,600 |
2024/03/08 | 1,144 | 1,158 | 1,143 | 1,154 | 95,900 |
2024/03/07 | 1,156 | 1,163 | 1,148 | 1,150 | 80,400 |
2024/03/06 | 1,153 | 1,168 | 1,150 | 1,154 | 140,700 |
2024/03/05 | 1,151 | 1,157 | 1,141 | 1,157 | 51,900 |
2024/03/04 | 1,153 | 1,159 | 1,143 | 1,151 | 92,300 |
2024/03/01 | 1,151 | 1,157 | 1,145 | 1,153 | 58,900 |
2024/02/29 | 1,161 | 1,161 | 1,148 | 1,153 | 68,100 |
2024/02/28 | 1,155 | 1,164 | 1,154 | 1,157 | 56,500 |
2024/02/27 | 1,155 | 1,163 | 1,152 | 1,158 | 77,400 |
2024/02/26 | 1,160 | 1,168 | 1,152 | 1,152 | 105,800 |
2024/02/22 | 1,150 | 1,153 | 1,141 | 1,150 | 59,000 |
2024/02/21 | 1,154 | 1,157 | 1,135 | 1,140 | 55,800 |
2024/02/20 | 1,159 | 1,164 | 1,154 | 1,159 | 105,300 |
2024/02/19 | 1,145 | 1,158 | 1,144 | 1,158 | 105,700 |
2024/02/16 | 1,130 | 1,151 | 1,130 | 1,145 | 124,300 |
2024/02/15 | 1,140 | 1,140 | 1,116 | 1,126 | 98,800 |
2024/02/14 | 1,155 | 1,156 | 1,124 | 1,128 | 140,800 |
2024/02/13 | 1,133 | 1,153 | 1,124 | 1,149 | 190,800 |
2024/02/09 | 1,117 | 1,136 | 1,115 | 1,128 | 129,800 |
2024/02/08 | 1,120 | 1,123 | 1,107 | 1,122 | 145,900 |
2024/02/07 | 1,115 | 1,124 | 1,115 | 1,123 | 79,300 |
2024/02/06 | 1,122 | 1,126 | 1,115 | 1,119 | 63,300 |
2024/02/05 | 1,135 | 1,135 | 1,122 | 1,123 | 110,100 |
2024/02/02 | 1,123 | 1,136 | 1,121 | 1,133 | 121,300 |
2024/02/01 | 1,128 | 1,132 | 1,121 | 1,127 | 154,000 |
2024/01/31 | 1,118 | 1,125 | 1,114 | 1,125 | 117,700 |
2024/01/30 | 1,111 | 1,116 | 1,107 | 1,115 | 88,000 |
2024/01/29 | 1,110 | 1,113 | 1,103 | 1,109 | 92,500 |
2024/01/26 | 1,095 | 1,108 | 1,094 | 1,105 | 172,700 |
2024/01/25 | 1,080 | 1,094 | 1,078 | 1,094 | 89,200 |
2024/01/24 | 1,080 | 1,083 | 1,071 | 1,075 | 65,500 |
2024/01/23 | 1,087 | 1,088 | 1,076 | 1,076 | 70,000 |
2024/01/22 | 1,078 | 1,087 | 1,078 | 1,084 | 71,800 |
2024/01/19 | 1,078 | 1,079 | 1,072 | 1,077 | 60,000 |
2024/01/18 | 1,068 | 1,076 | 1,066 | 1,072 | 62,900 |
2024/01/17 | 1,081 | 1,087 | 1,068 | 1,068 | 88,600 |
2024/01/16 | 1,087 | 1,087 | 1,078 | 1,081 | 69,600 |
2024/01/15 | 1,079 | 1,088 | 1,078 | 1,083 | 71,800 |
2024/01/12 | 1,085 | 1,090 | 1,074 | 1,081 | 115,600 |
2024/01/11 | 1,089 | 1,091 | 1,082 | 1,085 | 94,500 |
2024/01/10 | 1,075 | 1,086 | 1,074 | 1,081 | 80,100 |
2024/01/09 | 1,065 | 1,075 | 1,065 | 1,073 | 90,400 |
2024/01/05 | 1,061 | 1,063 | 1,057 | 1,061 | 66,600 |
2024/01/04 | 1,050 | 1,058 | 1,036 | 1,058 | 109,900 |
2023/12/29 | 1,050 | 1,055 | 1,043 | 1,050 | 77,900 |
2023/12/28 | 1,033 | 1,047 | 1,033 | 1,046 | 72,800 |
2023/12/27 | 1,020 | 1,037 | 1,020 | 1,037 | 192,600 |
2023/12/26 | 1,020 | 1,025 | 1,017 | 1,020 | 117,400 |
2023/12/25 | 1,030 | 1,032 | 1,020 | 1,021 | 99,300 |
2023/12/22 | 1,033 | 1,033 | 1,020 | 1,025 | 160,800 |
2023/12/21 | 1,029 | 1,030 | 1,020 | 1,024 | 93,600 |
2023/12/20 | 1,035 | 1,041 | 1,029 | 1,031 | 111,800 |
2023/12/19 | 1,038 | 1,042 | 1,027 | 1,035 | 121,100 |
2023/12/18 | 1,042 | 1,043 | 1,023 | 1,032 | 135,900 |
2023/12/15 | 1,051 | 1,061 | 1,051 | 1,055 | 109,000 |
2023/12/14 | 1,067 | 1,069 | 1,046 | 1,052 | 113,300 |
2023/12/13 | 1,062 | 1,066 | 1,051 | 1,064 | 123,100 |
2023/12/12 | 1,076 | 1,076 | 1,060 | 1,060 | 82,200 |
2023/12/11 | 1,080 | 1,080 | 1,067 | 1,068 | 63,200 |
2023/12/08 | 1,075 | 1,078 | 1,062 | 1,066 | 112,600 |
2023/12/07 | 1,085 | 1,088 | 1,080 | 1,081 | 63,300 |
2023/12/06 | 1,087 | 1,104 | 1,087 | 1,095 | 72,800 |
2023/12/05 | 1,099 | 1,105 | 1,083 | 1,083 | 86,700 |
2023/12/04 | 1,103 | 1,109 | 1,093 | 1,099 | 80,100 |
2023/12/01 | 1,099 | 1,113 | 1,096 | 1,102 | 176,000 |
2023/11/30 | 1,092 | 1,096 | 1,085 | 1,095 | 96,100 |
2023/11/29 | 1,085 | 1,092 | 1,080 | 1,092 | 97,900 |
2023/11/28 | 1,081 | 1,085 | 1,077 | 1,084 | 73,000 |
2023/11/27 | 1,084 | 1,086 | 1,076 | 1,080 | 57,200 |
2023/11/24 | 1,079 | 1,089 | 1,076 | 1,078 | 105,700 |
2023/11/22 | 1,057 | 1,075 | 1,056 | 1,074 | 104,400 |
2023/11/21 | 1,047 | 1,058 | 1,045 | 1,057 | 94,400 |
2023/11/20 | 1,064 | 1,068 | 1,046 | 1,048 | 101,500 |
2023/11/17 | 1,044 | 1,064 | 1,044 | 1,064 | 72,700 |
2023/11/16 | 1,044 | 1,051 | 1,039 | 1,041 | 56,300 |
2023/11/15 | 1,048 | 1,052 | 1,037 | 1,043 | 116,300 |
2023/11/14 | 1,040 | 1,055 | 1,038 | 1,048 | 98,800 |
2023/11/13 | 1,037 | 1,051 | 1,032 | 1,038 | 98,000 |
2023/11/10 | 1,003 | 1,054 | 1,003 | 1,044 | 252,500 |
2023/11/09 | 1,080 | 1,093 | 1,079 | 1,093 | 95,400 |
2023/11/08 | 1,083 | 1,088 | 1,072 | 1,083 | 95,800 |
2023/11/07 | 1,089 | 1,096 | 1,083 | 1,088 | 100,700 |
2023/11/06 | 1,090 | 1,093 | 1,082 | 1,088 | 137,400 |
2023/11/02 | 1,081 | 1,086 | 1,078 | 1,086 | 107,700 |
2023/11/01 | 1,072 | 1,081 | 1,069 | 1,077 | 165,700 |
2023/10/31 | 1,050 | 1,065 | 1,048 | 1,065 | 124,500 |
2023/10/30 | 1,070 | 1,070 | 1,055 | 1,057 | 282,700 |
2023/10/27 | 1,065 | 1,070 | 1,061 | 1,069 | 97,600 |
2023/10/26 | 1,057 | 1,069 | 1,051 | 1,053 | 81,000 |
2023/10/25 | 1,070 | 1,077 | 1,066 | 1,067 | 72,800 |
2023/10/24 | 1,066 | 1,067 | 1,041 | 1,063 | 187,600 |
2023/10/23 | 1,074 | 1,075 | 1,061 | 1,063 | 73,900 |
2023/10/20 | 1,068 | 1,078 | 1,064 | 1,072 | 69,600 |
2023/10/19 | 1,080 | 1,082 | 1,069 | 1,070 | 80,400 |
2023/10/18 | 1,079 | 1,088 | 1,076 | 1,086 | 98,600 |
2023/10/17 | 1,077 | 1,084 | 1,071 | 1,075 | 124,200 |
2023/10/16 | 1,068 | 1,088 | 1,061 | 1,083 | 149,400 |
2023/10/13 | 1,080 | 1,084 | 1,068 | 1,068 | 86,900 |
2023/10/12 | 1,085 | 1,085 | 1,074 | 1,078 | 78,600 |
2023/10/11 | 1,088 | 1,088 | 1,075 | 1,077 | 88,400 |
2023/10/10 | 1,080 | 1,094 | 1,080 | 1,088 | 217,100 |
2023/10/06 | 1,060 | 1,070 | 1,053 | 1,065 | 152,700 |
2023/10/05 | 1,040 | 1,061 | 1,040 | 1,060 | 187,700 |
2023/10/04 | 1,040 | 1,056 | 1,029 | 1,035 | 340,500 |
2023/10/03 | 1,071 | 1,071 | 1,048 | 1,048 | 196,700 |
2023/10/02 | 1,062 | 1,083 | 1,061 | 1,072 | 179,500 |
2023/09/29 | 1,070 | 1,073 | 1,055 | 1,060 | 226,200 |
2023/09/28 | 1,078 | 1,085 | 1,070 | 1,071 | 315,200 |
2023/09/27 | 1,077 | 1,103 | 1,074 | 1,103 | 604,400 |
2023/09/26 | 1,082 | 1,083 | 1,069 | 1,077 | 160,300 |
2023/09/25 | 1,073 | 1,082 | 1,073 | 1,081 | 177,400 |
2023/09/22 | 1,062 | 1,075 | 1,061 | 1,073 | 188,500 |
2023/09/21 | 1,064 | 1,075 | 1,062 | 1,066 | 185,200 |
2023/09/20 | 1,080 | 1,082 | 1,065 | 1,065 | 220,200 |
2023/09/19 | 1,065 | 1,079 | 1,063 | 1,079 | 211,200 |
2023/09/15 | 1,060 | 1,071 | 1,058 | 1,066 | 219,200 |
2023/09/14 | 1,055 | 1,059 | 1,050 | 1,056 | 168,200 |
2023/09/13 | 1,055 | 1,058 | 1,052 | 1,055 | 148,800 |
2023/09/12 | 1,055 | 1,059 | 1,048 | 1,058 | 168,400 |
2023/09/11 | 1,056 | 1,059 | 1,048 | 1,051 | 225,600 |
2023/09/08 | 1,050 | 1,055 | 1,046 | 1,054 | 166,800 |
2023/09/07 | 1,059 | 1,062 | 1,053 | 1,056 | 187,300 |
2023/09/06 | 1,059 | 1,065 | 1,056 | 1,062 | 152,900 |
2023/09/05 | 1,040 | 1,055 | 1,039 | 1,055 | 146,700 |
2023/09/04 | 1,028 | 1,037 | 1,026 | 1,037 | 139,900 |
2023/09/01 | 1,025 | 1,028 | 1,020 | 1,027 | 84,700 |
2023/08/31 | 1,025 | 1,027 | 1,021 | 1,021 | 85,900 |
2023/08/30 | 1,028 | 1,029 | 1,022 | 1,024 | 114,400 |
2023/08/29 | 1,025 | 1,025 | 1,018 | 1,022 | 96,700 |
2023/08/28 | 1,025 | 1,026 | 1,019 | 1,023 | 84,100 |
2023/08/25 | 1,016 | 1,024 | 1,011 | 1,018 | 65,100 |
2023/08/24 | 1,018 | 1,022 | 1,013 | 1,020 | 99,400 |
2023/08/23 | 1,003 | 1,016 | 1,003 | 1,016 | 90,000 |
2023/08/22 | 1,010 | 1,010 | 1,002 | 1,005 | 77,900 |
2023/08/21 | 1,012 | 1,012 | 1,004 | 1,005 | 108,300 |
2023/08/18 | 1,011 | 1,016 | 1,007 | 1,012 | 98,300 |
2023/08/17 | 1,000 | 1,012 | 995 | 1,012 | 227,100 |
2023/08/16 | 1,005 | 1,007 | 999 | 1,000 | 88,300 |
2023/08/15 | 1,009 | 1,011 | 1,000 | 1,005 | 104,300 |
2023/08/14 | 1,018 | 1,020 | 1,009 | 1,009 | 109,900 |
2023/08/10 | 1,007 | 1,017 | 997 | 1,016 | 159,900 |
2023/08/09 | 1,009 | 1,011 | 1,001 | 1,007 | 117,900 |
2023/08/08 | 1,007 | 1,022 | 1,007 | 1,010 | 121,000 |
2023/08/07 | 1,005 | 1,007 | 997 | 1,003 | 278,400 |
2023/08/04 | 1,020 | 1,020 | 995 | 1,010 | 497,600 |
2023/08/03 | 1,070 | 1,070 | 1,045 | 1,046 | 347,500 |
2023/08/02 | 1,082 | 1,086 | 1,070 | 1,070 | 221,000 |
2023/08/01 | 1,088 | 1,089 | 1,080 | 1,085 | 122,700 |
2023/07/31 | 1,085 | 1,087 | 1,076 | 1,087 | 187,600 |
2023/07/28 | 1,075 | 1,080 | 1,070 | 1,080 | 234,100 |
2023/07/27 | 1,080 | 1,082 | 1,072 | 1,081 | 108,500 |
2023/07/26 | 1,082 | 1,086 | 1,074 | 1,082 | 100,900 |
2023/07/25 | 1,091 | 1,091 | 1,078 | 1,082 | 78,300 |
2023/07/24 | 1,086 | 1,090 | 1,083 | 1,086 | 76,400 |
2023/07/21 | 1,087 | 1,089 | 1,075 | 1,083 | 130,900 |
2023/07/20 | 1,093 | 1,094 | 1,082 | 1,085 | 150,500 |
2023/07/19 | 1,091 | 1,096 | 1,087 | 1,096 | 98,200 |
2023/07/18 | 1,077 | 1,087 | 1,077 | 1,087 | 94,500 |
2023/07/14 | 1,081 | 1,082 | 1,066 | 1,077 | 135,500 |
2023/07/13 | 1,088 | 1,088 | 1,074 | 1,080 | 129,300 |
2023/07/12 | 1,100 | 1,100 | 1,087 | 1,089 | 106,000 |
2023/07/11 | 1,110 | 1,111 | 1,093 | 1,093 | 129,500 |
2023/07/10 | 1,111 | 1,114 | 1,103 | 1,104 | 134,500 |
2023/07/07 | 1,110 | 1,116 | 1,101 | 1,106 | 95,500 |
2023/07/06 | 1,121 | 1,121 | 1,111 | 1,111 | 88,800 |
2023/07/05 | 1,129 | 1,129 | 1,116 | 1,123 | 92,600 |
2023/07/04 | 1,120 | 1,128 | 1,118 | 1,126 | 154,600 |
2023/07/03 | 1,115 | 1,125 | 1,115 | 1,120 | 123,600 |
2023/06/30 | 1,107 | 1,110 | 1,098 | 1,110 | 105,400 |
2023/06/29 | 1,111 | 1,114 | 1,102 | 1,107 | 130,600 |
2023/06/28 | 1,100 | 1,109 | 1,098 | 1,109 | 81,400 |
2023/06/27 | 1,102 | 1,102 | 1,088 | 1,094 | 106,400 |
2023/06/26 | 1,100 | 1,108 | 1,096 | 1,100 | 132,300 |
2023/06/23 | 1,116 | 1,121 | 1,102 | 1,107 | 121,400 |
2023/06/22 | 1,125 | 1,127 | 1,114 | 1,114 | 209,600 |
2023/06/21 | 1,117 | 1,125 | 1,113 | 1,119 | 95,000 |
2023/06/20 | 1,116 | 1,119 | 1,110 | 1,118 | 73,200 |
2023/06/19 | 1,123 | 1,123 | 1,110 | 1,116 | 113,600 |
2023/06/16 | 1,109 | 1,121 | 1,103 | 1,121 | 252,100 |
2023/06/15 | 1,107 | 1,113 | 1,106 | 1,108 | 114,000 |
2023/06/14 | 1,112 | 1,114 | 1,108 | 1,108 | 130,400 |
2023/06/13 | 1,095 | 1,112 | 1,094 | 1,107 | 190,700 |
2023/06/12 | 1,090 | 1,098 | 1,086 | 1,095 | 162,500 |
2023/06/09 | 1,078 | 1,084 | 1,075 | 1,080 | 179,900 |
2023/06/08 | 1,098 | 1,098 | 1,076 | 1,077 | 158,400 |
2023/06/07 | 1,090 | 1,092 | 1,070 | 1,072 | 206,600 |
2023/06/06 | 1,080 | 1,081 | 1,068 | 1,079 | 198,100 |