倉元製作所(5216)の株価時系列情報
倉元製作所(5216)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 | 217 | 219 | 209 | 213 | 623,900 |
| 2025/08/07 | 218 | 220 | 216 | 217 | 388,800 |
| 2025/08/06 | 224 | 224 | 217 | 218 | 516,600 |
| 2025/08/05 | 222 | 228 | 221 | 225 | 376,500 |
| 2025/08/04 | 225 | 227 | 217 | 220 | 799,300 |
| 2025/08/01 | 230 | 231 | 226 | 229 | 551,100 |
| 2025/07/31 | 231 | 232 | 228 | 232 | 322,400 |
| 2025/07/30 | 226 | 231 | 226 | 231 | 153,900 |
| 2025/07/29 | 231 | 232 | 227 | 229 | 242,000 |
| 2025/07/28 | 228 | 235 | 227 | 233 | 491,800 |
| 2025/07/25 | 229 | 229 | 226 | 226 | 196,300 |
| 2025/07/24 | 232 | 232 | 228 | 228 | 214,700 |
| 2025/07/23 | 231 | 233 | 228 | 229 | 350,900 |
| 2025/07/22 | 230 | 232 | 228 | 230 | 223,400 |
| 2025/07/18 | 231 | 242 | 229 | 232 | 677,100 |
| 2025/07/17 | 226 | 231 | 224 | 230 | 262,900 |
| 2025/07/16 | 227 | 229 | 224 | 225 | 516,100 |
| 2025/07/15 | 241 | 245 | 228 | 229 | 892,600 |
| 2025/07/14 | 231 | 236 | 228 | 233 | 411,900 |
| 2025/07/11 | 231 | 234 | 229 | 231 | 338,800 |
| 2025/07/10 | 237 | 238 | 232 | 233 | 435,800 |
| 2025/07/09 | 231 | 237 | 228 | 236 | 551,300 |
| 2025/07/08 | 224 | 230 | 223 | 228 | 536,900 |
| 2025/07/07 | 225 | 232 | 225 | 231 | 567,600 |
| 2025/07/04 | 225 | 228 | 220 | 224 | 594,900 |
| 2025/07/03 | 229 | 230 | 224 | 224 | 399,000 |
| 2025/07/02 | 229 | 233 | 222 | 230 | 930,400 |
| 2025/07/01 | 240 | 245 | 234 | 234 | 1,951,700 |
| 2025/06/30 | 234 | 236 | 223 | 235 | 2,077,500 |
| 2025/06/27 | 219 | 224 | 215 | 221 | 734,900 |
| 2025/06/26 | 221 | 225 | 217 | 219 | 855,100 |
| 2025/06/25 | 238 | 242 | 217 | 219 | 3,137,100 |
| 2025/06/24 | 254 | 259 | 225 | 230 | 12,418,200 |
| 2025/06/23 | 200 | 206 | 200 | 206 | 214,800 |
| 2025/06/20 | 207 | 208 | 204 | 204 | 122,300 |
| 2025/06/19 | 206 | 208 | 205 | 206 | 163,300 |
| 2025/06/18 | 207 | 210 | 207 | 208 | 111,100 |
| 2025/06/17 | 210 | 212 | 207 | 210 | 240,800 |
| 2025/06/16 | 202 | 210 | 202 | 208 | 279,300 |
| 2025/06/13 | 212 | 215 | 201 | 203 | 619,400 |
| 2025/06/12 | 209 | 212 | 209 | 212 | 209,500 |
| 2025/06/11 | 210 | 213 | 207 | 210 | 156,400 |
| 2025/06/10 | 212 | 214 | 209 | 210 | 340,300 |
| 2025/06/09 | 213 | 216 | 212 | 212 | 234,400 |
| 2025/06/06 | 218 | 219 | 211 | 211 | 340,400 |
| 2025/06/05 | 219 | 224 | 219 | 219 | 166,900 |
| 2025/06/04 | 220 | 224 | 219 | 219 | 222,400 |
| 2025/06/03 | 223 | 225 | 219 | 219 | 413,200 |
| 2025/06/02 | 231 | 232 | 224 | 226 | 469,900 |
| 2025/05/30 | 229 | 234 | 225 | 231 | 421,200 |
| 2025/05/29 | 231 | 233 | 228 | 230 | 208,400 |
| 2025/05/28 | 235 | 236 | 230 | 232 | 157,500 |
| 2025/05/27 | 228 | 234 | 227 | 234 | 293,100 |
| 2025/05/26 | 221 | 231 | 221 | 230 | 341,000 |
| 2025/05/23 | 223 | 229 | 221 | 221 | 557,200 |
| 2025/05/22 | 224 | 226 | 223 | 224 | 202,100 |
| 2025/05/21 | 223 | 228 | 223 | 226 | 271,400 |
| 2025/05/20 | 229 | 229 | 223 | 224 | 346,700 |
| 2025/05/19 | 232 | 252 | 228 | 228 | 1,533,800 |
| 2025/05/16 | 235 | 241 | 227 | 234 | 1,307,600 |
| 2025/05/15 | 251 | 255 | 249 | 251 | 300,400 |
| 2025/05/14 | 248 | 253 | 246 | 251 | 371,600 |
| 2025/05/13 | 257 | 257 | 247 | 248 | 576,800 |
| 2025/05/12 | 255 | 265 | 249 | 252 | 996,900 |
| 2025/05/09 | 255 | 256 | 247 | 251 | 695,600 |
| 2025/05/08 | 270 | 272 | 251 | 252 | 2,693,100 |
| 2025/05/07 | 248 | 271 | 247 | 265 | 1,947,600 |
| 2025/05/02 | 244 | 251 | 241 | 244 | 1,066,700 |
| 2025/05/01 | 240 | 247 | 239 | 245 | 278,400 |
| 2025/04/30 | 249 | 251 | 240 | 240 | 610,700 |
| 2025/04/28 | 245 | 248 | 241 | 246 | 410,900 |
| 2025/04/25 | 239 | 245 | 236 | 244 | 390,000 |
| 2025/04/24 | 243 | 245 | 238 | 239 | 418,700 |
| 2025/04/23 | 250 | 252 | 240 | 240 | 884,100 |
| 2025/04/22 | 241 | 246 | 235 | 245 | 896,300 |
| 2025/04/21 | 223 | 243 | 220 | 241 | 1,456,000 |
| 2025/04/18 | 212 | 222 | 208 | 219 | 646,400 |
| 2025/04/17 | 200 | 211 | 200 | 211 | 726,600 |
| 2025/04/16 | 204 | 206 | 198 | 198 | 227,600 |
| 2025/04/15 | 203 | 210 | 202 | 205 | 240,900 |
| 2025/04/14 | 214 | 216 | 204 | 204 | 670,600 |
| 2025/04/11 | 197 | 228 | 194 | 209 | 1,160,300 |
| 2025/04/10 | 200 | 200 | 192 | 198 | 529,400 |
| 2025/04/09 | 188 | 191 | 173 | 180 | 798,600 |
| 2025/04/08 | 178 | 194 | 178 | 191 | 1,219,000 |
| 2025/04/07 | 163 | 183 | 163 | 163 | 1,426,400 |
| 2025/04/04 | 214 | 214 | 195 | 201 | 1,128,600 |
| 2025/04/03 | 210 | 221 | 210 | 216 | 750,800 |
| 2025/04/02 | 226 | 232 | 223 | 224 | 326,700 |
| 2025/04/01 | 232 | 232 | 222 | 224 | 516,000 |
| 2025/03/31 | 220 | 222 | 216 | 218 | 378,600 |
| 2025/03/28 | 228 | 232 | 225 | 225 | 354,100 |
| 2025/03/27 | 228 | 232 | 228 | 230 | 181,300 |
| 2025/03/26 | 232 | 235 | 229 | 231 | 396,000 |
| 2025/03/25 | 233 | 236 | 231 | 232 | 391,800 |
| 2025/03/24 | 243 | 243 | 232 | 232 | 648,600 |
| 2025/03/21 | 251 | 251 | 241 | 244 | 509,600 |
| 2025/03/19 | 244 | 252 | 242 | 249 | 654,300 |
| 2025/03/18 | 246 | 247 | 240 | 242 | 493,000 |
| 2025/03/17 | 235 | 246 | 235 | 242 | 687,500 |
| 2025/03/14 | 228 | 237 | 225 | 234 | 510,900 |
| 2025/03/13 | 226 | 232 | 226 | 227 | 388,300 |
| 2025/03/12 | 221 | 228 | 221 | 225 | 238,900 |
| 2025/03/11 | 217 | 224 | 215 | 222 | 437,300 |
| 2025/03/10 | 223 | 224 | 218 | 221 | 359,900 |
| 2025/03/07 | 223 | 230 | 220 | 222 | 682,100 |
| 2025/03/06 | 225 | 227 | 222 | 224 | 385,100 |
| 2025/03/05 | 220 | 234 | 219 | 222 | 1,182,400 |
| 2025/03/04 | 228 | 231 | 217 | 223 | 785,400 |
| 2025/03/03 | 230 | 233 | 225 | 232 | 636,300 |
| 2025/02/28 | 230 | 233 | 225 | 226 | 634,600 |
| 2025/02/27 | 246 | 246 | 233 | 234 | 630,700 |
| 2025/02/26 | 239 | 259 | 231 | 247 | 1,870,700 |
| 2025/02/25 | 237 | 243 | 232 | 238 | 906,000 |
| 2025/02/21 | 255 | 260 | 245 | 245 | 877,700 |
| 2025/02/20 | 263 | 264 | 252 | 253 | 771,400 |
| 2025/02/19 | 257 | 265 | 250 | 265 | 787,400 |
| 2025/02/18 | 263 | 273 | 250 | 255 | 1,754,200 |
| 2025/02/17 | 285 | 293 | 272 | 279 | 1,908,600 |
| 2025/02/14 | 276 | 288 | 274 | 285 | 993,800 |
| 2025/02/13 | 297 | 299 | 276 | 276 | 1,597,600 |
| 2025/02/12 | 285 | 294 | 278 | 292 | 1,768,400 |
| 2025/02/10 | 275 | 278 | 266 | 277 | 1,263,000 |
| 2025/02/07 | 251 | 265 | 247 | 261 | 1,047,600 |
| 2025/02/06 | 256 | 260 | 249 | 250 | 576,800 |
| 2025/02/05 | 253 | 255 | 248 | 250 | 502,200 |
| 2025/02/04 | 251 | 260 | 248 | 252 | 1,068,600 |
| 2025/02/03 | 263 | 264 | 247 | 253 | 2,018,300 |
| 2025/01/31 | 266 | 285 | 263 | 267 | 2,396,800 |
| 2025/01/30 | 316 | 316 | 271 | 275 | 5,654,200 |
| 2025/01/29 | 270 | 281 | 264 | 279 | 2,800,400 |
| 2025/01/28 | 238 | 263 | 231 | 258 | 1,421,600 |
| 2025/01/27 | 234 | 241 | 227 | 238 | 821,900 |
| 2025/01/24 | 212 | 232 | 211 | 226 | 726,100 |
| 2025/01/23 | 211 | 217 | 209 | 213 | 360,700 |
| 2025/01/22 | 217 | 218 | 210 | 210 | 490,000 |
| 2025/01/21 | 219 | 220 | 213 | 215 | 269,800 |
| 2025/01/20 | 216 | 223 | 215 | 218 | 463,300 |
| 2025/01/17 | 215 | 220 | 213 | 214 | 310,400 |
| 2025/01/16 | 217 | 220 | 215 | 216 | 212,800 |
| 2025/01/15 | 225 | 225 | 217 | 217 | 325,800 |
| 2025/01/14 | 227 | 230 | 220 | 222 | 384,300 |
| 2025/01/10 | 232 | 235 | 226 | 227 | 373,700 |
| 2025/01/09 | 237 | 240 | 233 | 233 | 395,600 |
| 2025/01/08 | 248 | 249 | 239 | 241 | 651,900 |
| 2025/01/07 | 254 | 265 | 251 | 251 | 799,800 |
| 2025/01/06 | 257 | 260 | 248 | 251 | 662,600 |
| 2024/12/30 | 241 | 253 | 239 | 252 | 686,100 |
| 2024/12/27 | 224 | 267 | 224 | 242 | 2,645,500 |
| 2024/12/26 | 225 | 228 | 221 | 223 | 622,100 |
| 2024/12/25 | 234 | 241 | 227 | 227 | 527,400 |
| 2024/12/24 | 232 | 241 | 226 | 234 | 572,400 |
| 2024/12/23 | 235 | 235 | 225 | 235 | 551,200 |
| 2024/12/20 | 220 | 238 | 217 | 235 | 807,400 |
| 2024/12/19 | 226 | 228 | 219 | 220 | 710,800 |
| 2024/12/18 | 262 | 263 | 221 | 234 | 4,873,800 |
| 2024/12/17 | 202 | 209 | 198 | 206 | 354,200 |
| 2024/12/16 | 199 | 207 | 187 | 204 | 938,900 |
| 2024/12/13 | 202 | 206 | 199 | 200 | 614,100 |
| 2024/12/12 | 222 | 223 | 203 | 204 | 1,465,300 |
| 2024/12/11 | 230 | 230 | 225 | 225 | 390,000 |
| 2024/12/10 | 231 | 233 | 230 | 230 | 99,700 |
| 2024/12/09 | 243 | 243 | 230 | 231 | 356,400 |
| 2024/12/06 | 236 | 240 | 232 | 237 | 449,400 |
| 2024/12/05 | 236 | 243 | 231 | 231 | 464,400 |
| 2024/12/04 | 243 | 245 | 235 | 235 | 675,300 |
| 2024/12/03 | 224 | 251 | 223 | 236 | 2,091,400 |
| 2024/12/02 | 223 | 232 | 222 | 225 | 398,000 |
| 2024/11/29 | 224 | 227 | 222 | 223 | 217,900 |
| 2024/11/28 | 227 | 231 | 225 | 226 | 221,500 |
| 2024/11/27 | 226 | 228 | 223 | 225 | 256,100 |
| 2024/11/26 | 248 | 253 | 227 | 229 | 898,100 |
| 2024/11/25 | 236 | 244 | 233 | 235 | 332,900 |
| 2024/11/22 | 238 | 245 | 232 | 238 | 651,800 |
| 2024/11/21 | 217 | 244 | 216 | 239 | 1,782,200 |
| 2024/11/20 | 220 | 225 | 215 | 217 | 316,300 |
| 2024/11/19 | 219 | 224 | 214 | 220 | 514,800 |
| 2024/11/18 | 207 | 232 | 205 | 219 | 919,900 |
| 2024/11/15 | 233 | 236 | 208 | 212 | 1,570,900 |
| 2024/11/14 | 251 | 255 | 236 | 237 | 936,700 |
| 2024/11/13 | 261 | 266 | 256 | 266 | 313,700 |
| 2024/11/12 | 260 | 265 | 257 | 262 | 206,400 |
| 2024/11/11 | 269 | 274 | 261 | 264 | 768,600 |
| 2024/11/08 | 259 | 265 | 257 | 261 | 271,000 |
| 2024/11/07 | 269 | 269 | 257 | 259 | 228,100 |
| 2024/11/06 | 260 | 266 | 257 | 261 | 355,400 |
| 2024/11/05 | 252 | 261 | 252 | 256 | 247,900 |
| 2024/11/01 | 256 | 258 | 249 | 251 | 240,000 |
| 2024/10/31 | 256 | 261 | 252 | 258 | 292,900 |
| 2024/10/30 | 256 | 268 | 254 | 256 | 426,700 |
| 2024/10/29 | 269 | 269 | 254 | 256 | 514,800 |
| 2024/10/28 | 240 | 268 | 240 | 265 | 688,900 |
| 2024/10/25 | 246 | 249 | 240 | 242 | 323,600 |
| 2024/10/24 | 245 | 251 | 244 | 247 | 190,200 |
| 2024/10/23 | 248 | 262 | 247 | 251 | 425,500 |
| 2024/10/22 | 261 | 261 | 249 | 250 | 289,700 |
| 2024/10/21 | 260 | 266 | 258 | 259 | 173,200 |
| 2024/10/18 | 256 | 262 | 254 | 259 | 244,400 |
| 2024/10/17 | 264 | 264 | 255 | 255 | 240,300 |
| 2024/10/16 | 263 | 269 | 260 | 264 | 237,300 |