美濃窯業(5356)の株価時系列情報
美濃窯業(5356)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,190 | 1,203 | 1,185 | 1,202 | 6,000 |
| 2026/01/07 | 1,198 | 1,200 | 1,190 | 1,193 | 5,300 |
| 2026/01/06 | 1,200 | 1,220 | 1,191 | 1,198 | 10,300 |
| 2026/01/05 | 1,181 | 1,212 | 1,181 | 1,200 | 4,400 |
| 2025/12/30 | 1,181 | 1,190 | 1,157 | 1,181 | 12,600 |
| 2025/12/29 | 1,199 | 1,215 | 1,191 | 1,195 | 11,500 |
| 2025/12/26 | 1,193 | 1,199 | 1,190 | 1,197 | 11,200 |
| 2025/12/25 | 1,186 | 1,205 | 1,186 | 1,193 | 9,600 |
| 2025/12/24 | 1,169 | 1,193 | 1,166 | 1,190 | 6,300 |
| 2025/12/23 | 1,166 | 1,192 | 1,166 | 1,169 | 2,000 |
| 2025/12/22 | 1,186 | 1,190 | 1,150 | 1,166 | 15,100 |
| 2025/12/19 | 1,188 | 1,190 | 1,175 | 1,188 | 9,400 |
| 2025/12/18 | 1,201 | 1,201 | 1,180 | 1,192 | 9,100 |
| 2025/12/17 | 1,211 | 1,211 | 1,200 | 1,204 | 1,400 |
| 2025/12/16 | 1,206 | 1,209 | 1,200 | 1,205 | 5,400 |
| 2025/12/15 | 1,207 | 1,208 | 1,203 | 1,207 | 4,000 |
| 2025/12/12 | 1,202 | 1,208 | 1,200 | 1,207 | 4,900 |
| 2025/12/11 | 1,217 | 1,220 | 1,200 | 1,202 | 4,500 |
| 2025/12/10 | 1,214 | 1,223 | 1,200 | 1,220 | 4,700 |
| 2025/12/09 | 1,212 | 1,217 | 1,202 | 1,214 | 3,400 |
| 2025/12/08 | 1,230 | 1,230 | 1,211 | 1,211 | 3,300 |
| 2025/12/05 | 1,225 | 1,234 | 1,220 | 1,225 | 6,200 |
| 2025/12/04 | 1,225 | 1,263 | 1,225 | 1,225 | 6,400 |
| 2025/12/03 | 1,233 | 1,264 | 1,199 | 1,225 | 10,900 |
| 2025/12/02 | 1,260 | 1,265 | 1,233 | 1,233 | 9,900 |
| 2025/12/01 | 1,278 | 1,278 | 1,260 | 1,260 | 4,000 |
| 2025/11/28 | 1,234 | 1,292 | 1,234 | 1,268 | 4,200 |
| 2025/11/27 | 1,213 | 1,230 | 1,213 | 1,227 | 3,800 |
| 2025/11/26 | 1,216 | 1,224 | 1,207 | 1,213 | 5,300 |
| 2025/11/25 | 1,207 | 1,216 | 1,201 | 1,216 | 8,400 |
| 2025/11/21 | 1,194 | 1,220 | 1,194 | 1,207 | 9,100 |
| 2025/11/20 | 1,206 | 1,225 | 1,202 | 1,216 | 8,600 |
| 2025/11/19 | 1,195 | 1,210 | 1,167 | 1,204 | 14,300 |
| 2025/11/18 | 1,250 | 1,250 | 1,187 | 1,202 | 20,300 |
| 2025/11/17 | 1,272 | 1,309 | 1,250 | 1,250 | 30,000 |
| 2025/11/14 | 1,385 | 1,385 | 1,249 | 1,272 | 27,400 |
| 2025/11/13 | 1,389 | 1,396 | 1,379 | 1,389 | 7,600 |
| 2025/11/12 | 1,384 | 1,395 | 1,365 | 1,395 | 7,100 |
| 2025/11/11 | 1,379 | 1,382 | 1,365 | 1,374 | 3,100 |
| 2025/11/10 | 1,360 | 1,384 | 1,355 | 1,370 | 7,200 |
| 2025/11/07 | 1,367 | 1,367 | 1,350 | 1,360 | 3,500 |
| 2025/11/06 | 1,348 | 1,355 | 1,326 | 1,353 | 5,800 |
| 2025/11/05 | 1,354 | 1,354 | 1,310 | 1,339 | 14,100 |
| 2025/11/04 | 1,370 | 1,370 | 1,350 | 1,354 | 5,000 |
| 2025/10/31 | 1,367 | 1,370 | 1,340 | 1,341 | 6,000 |
| 2025/10/30 | 1,360 | 1,381 | 1,342 | 1,356 | 17,600 |
| 2025/10/29 | 1,410 | 1,410 | 1,371 | 1,378 | 12,500 |
| 2025/10/28 | 1,423 | 1,447 | 1,404 | 1,404 | 14,800 |
| 2025/10/27 | 1,420 | 1,429 | 1,408 | 1,422 | 10,900 |
| 2025/10/24 | 1,416 | 1,421 | 1,404 | 1,404 | 13,900 |
| 2025/10/23 | 1,420 | 1,429 | 1,400 | 1,410 | 21,000 |
| 2025/10/22 | 1,381 | 1,421 | 1,374 | 1,419 | 20,900 |
| 2025/10/21 | 1,375 | 1,386 | 1,364 | 1,367 | 7,600 |
| 2025/10/20 | 1,386 | 1,395 | 1,360 | 1,365 | 20,500 |
| 2025/10/17 | 1,370 | 1,372 | 1,341 | 1,351 | 35,300 |
| 2025/10/16 | 1,388 | 1,388 | 1,359 | 1,370 | 29,700 |
| 2025/10/15 | 1,330 | 1,380 | 1,328 | 1,358 | 29,900 |
| 2025/10/14 | 1,250 | 1,356 | 1,250 | 1,327 | 79,900 |
| 2025/10/10 | 1,204 | 1,220 | 1,191 | 1,213 | 10,100 |
| 2025/10/09 | 1,226 | 1,226 | 1,195 | 1,204 | 16,700 |
| 2025/10/08 | 1,212 | 1,232 | 1,212 | 1,220 | 9,800 |
| 2025/10/07 | 1,236 | 1,236 | 1,206 | 1,215 | 8,700 |
| 2025/10/06 | 1,242 | 1,242 | 1,222 | 1,228 | 8,800 |
| 2025/10/03 | 1,236 | 1,246 | 1,215 | 1,231 | 4,800 |
| 2025/10/02 | 1,194 | 1,255 | 1,194 | 1,227 | 10,000 |
| 2025/10/01 | 1,255 | 1,255 | 1,177 | 1,194 | 26,100 |
| 2025/09/30 | 1,291 | 1,298 | 1,240 | 1,263 | 11,300 |
| 2025/09/29 | 1,300 | 1,314 | 1,285 | 1,291 | 18,200 |
| 2025/09/26 | 1,344 | 1,350 | 1,321 | 1,322 | 6,700 |
| 2025/09/25 | 1,357 | 1,366 | 1,335 | 1,344 | 8,400 |
| 2025/09/24 | 1,350 | 1,371 | 1,314 | 1,332 | 20,700 |
| 2025/09/22 | 1,337 | 1,368 | 1,328 | 1,355 | 12,300 |
| 2025/09/19 | 1,340 | 1,350 | 1,320 | 1,340 | 18,200 |
| 2025/09/18 | 1,333 | 1,334 | 1,303 | 1,329 | 13,100 |
| 2025/09/17 | 1,307 | 1,316 | 1,293 | 1,303 | 15,600 |
| 2025/09/16 | 1,330 | 1,368 | 1,292 | 1,321 | 36,800 |
| 2025/09/12 | 1,270 | 1,401 | 1,269 | 1,330 | 53,900 |
| 2025/09/11 | 1,270 | 1,279 | 1,239 | 1,259 | 13,800 |
| 2025/09/10 | 1,274 | 1,280 | 1,252 | 1,280 | 13,500 |
| 2025/09/09 | 1,295 | 1,295 | 1,251 | 1,273 | 32,100 |
| 2025/09/08 | 1,200 | 1,282 | 1,200 | 1,276 | 44,400 |
| 2025/09/05 | 1,190 | 1,200 | 1,187 | 1,197 | 16,400 |
| 2025/09/04 | 1,160 | 1,185 | 1,160 | 1,179 | 14,300 |
| 2025/09/03 | 1,152 | 1,167 | 1,152 | 1,160 | 14,800 |
| 2025/09/02 | 1,178 | 1,178 | 1,153 | 1,157 | 13,400 |
| 2025/09/01 | 1,173 | 1,185 | 1,162 | 1,162 | 21,100 |
| 2025/08/29 | 1,209 | 1,209 | 1,173 | 1,182 | 23,200 |
| 2025/08/28 | 1,197 | 1,206 | 1,173 | 1,198 | 16,800 |
| 2025/08/27 | 1,168 | 1,216 | 1,168 | 1,192 | 31,600 |
| 2025/08/26 | 1,158 | 1,166 | 1,151 | 1,160 | 19,300 |
| 2025/08/25 | 1,147 | 1,155 | 1,135 | 1,155 | 14,400 |
| 2025/08/22 | 1,146 | 1,147 | 1,135 | 1,140 | 16,800 |
| 2025/08/21 | 1,134 | 1,142 | 1,131 | 1,141 | 15,300 |
| 2025/08/20 | 1,140 | 1,145 | 1,129 | 1,134 | 20,300 |
| 2025/08/19 | 1,155 | 1,155 | 1,135 | 1,140 | 37,700 |
| 2025/08/18 | 1,143 | 1,155 | 1,140 | 1,154 | 12,900 |
| 2025/08/15 | 1,140 | 1,147 | 1,100 | 1,136 | 25,700 |
| 2025/08/14 | 1,140 | 1,149 | 1,134 | 1,144 | 11,600 |
| 2025/08/13 | 1,149 | 1,151 | 1,139 | 1,139 | 14,400 |
| 2025/08/12 | 1,145 | 1,152 | 1,145 | 1,151 | 26,200 |
| 2025/08/08 | 1,152 | 1,155 | 1,144 | 1,151 | 17,600 |
| 2025/08/07 | 1,147 | 1,152 | 1,145 | 1,150 | 6,300 |
| 2025/08/06 | 1,158 | 1,158 | 1,135 | 1,148 | 12,100 |
| 2025/08/05 | 1,145 | 1,155 | 1,144 | 1,146 | 12,000 |
| 2025/08/04 | 1,132 | 1,145 | 1,132 | 1,145 | 9,600 |
| 2025/08/01 | 1,141 | 1,144 | 1,133 | 1,133 | 18,600 |
| 2025/07/31 | 1,145 | 1,150 | 1,140 | 1,141 | 13,800 |
| 2025/07/30 | 1,160 | 1,160 | 1,144 | 1,145 | 11,800 |
| 2025/07/29 | 1,153 | 1,160 | 1,151 | 1,159 | 9,800 |
| 2025/07/28 | 1,156 | 1,167 | 1,140 | 1,151 | 20,800 |
| 2025/07/25 | 1,150 | 1,158 | 1,140 | 1,156 | 22,100 |
| 2025/07/24 | 1,172 | 1,172 | 1,140 | 1,147 | 58,300 |
| 2025/07/23 | 1,196 | 1,196 | 1,148 | 1,161 | 60,200 |
| 2025/07/22 | 1,138 | 1,200 | 1,135 | 1,166 | 97,200 |
| 2025/07/18 | 1,217 | 1,242 | 1,130 | 1,139 | 278,500 |
| 2025/07/17 | 1,012 | 1,012 | 1,000 | 1,007 | 3,500 |
| 2025/07/16 | 1,006 | 1,006 | 1,000 | 1,005 | 2,200 |
| 2025/07/15 | 1,000 | 1,006 | 995 | 1,006 | 6,600 |
| 2025/07/14 | 1,001 | 1,009 | 996 | 999 | 3,600 |
| 2025/07/11 | 1,012 | 1,015 | 997 | 998 | 3,000 |
| 2025/07/10 | 1,015 | 1,020 | 1,009 | 1,012 | 1,700 |
| 2025/07/09 | 1,021 | 1,025 | 1,020 | 1,020 | 3,100 |
| 2025/07/08 | 1,003 | 1,027 | 1,003 | 1,013 | 2,000 |
| 2025/07/07 | 998 | 1,016 | 998 | 999 | 7,500 |
| 2025/07/04 | 995 | 997 | 990 | 990 | 2,300 |
| 2025/07/03 | 984 | 990 | 984 | 990 | 700 |
| 2025/07/02 | 988 | 991 | 978 | 991 | 2,000 |
| 2025/07/01 | 988 | 988 | 985 | 988 | 600 |
| 2025/06/30 | 998 | 1,002 | 988 | 988 | 2,900 |
| 2025/06/27 | 996 | 1,014 | 990 | 990 | 6,500 |
| 2025/06/26 | 985 | 996 | 985 | 995 | 400 |
| 2025/06/25 | 981 | 985 | 981 | 985 | 900 |
| 2025/06/24 | 996 | 996 | 981 | 981 | 3,700 |
| 2025/06/23 | 998 | 1,000 | 990 | 990 | 3,500 |
| 2025/06/20 | 982 | 994 | 981 | 989 | 1,400 |
| 2025/06/19 | 1,000 | 1,002 | 983 | 985 | 1,400 |
| 2025/06/18 | 1,012 | 1,013 | 989 | 989 | 6,700 |
| 2025/06/17 | 1,005 | 1,013 | 997 | 1,002 | 1,500 |
| 2025/06/16 | 1,021 | 1,021 | 1,000 | 1,004 | 6,300 |
| 2025/06/13 | 996 | 996 | 975 | 990 | 4,600 |
| 2025/06/12 | 999 | 1,003 | 996 | 996 | 2,000 |
| 2025/06/11 | 1,001 | 1,008 | 998 | 998 | 3,800 |
| 2025/06/10 | 1,018 | 1,018 | 1,001 | 1,001 | 1,300 |
| 2025/06/09 | 1,023 | 1,023 | 999 | 1,000 | 3,900 |
| 2025/06/06 | 981 | 1,003 | 981 | 1,003 | 5,800 |
| 2025/06/05 | 997 | 997 | 977 | 977 | 3,500 |
| 2025/06/04 | 999 | 1,000 | 982 | 997 | 3,300 |
| 2025/06/03 | 967 | 1,004 | 967 | 1,004 | 8,000 |
| 2025/06/02 | 1,008 | 1,027 | 974 | 974 | 14,000 |
| 2025/05/30 | 1,038 | 1,038 | 990 | 1,008 | 12,600 |
| 2025/05/29 | 1,027 | 1,050 | 940 | 1,049 | 88,500 |
| 2025/05/28 | 998 | 1,045 | 998 | 1,022 | 14,500 |
| 2025/05/27 | 980 | 995 | 972 | 993 | 9,700 |
| 2025/05/26 | 962 | 975 | 961 | 972 | 6,500 |
| 2025/05/23 | 933 | 963 | 933 | 960 | 9,800 |
| 2025/05/22 | 934 | 939 | 928 | 928 | 4,100 |
| 2025/05/21 | 931 | 938 | 930 | 931 | 2,300 |
| 2025/05/20 | 931 | 932 | 912 | 925 | 5,900 |
| 2025/05/19 | 905 | 939 | 903 | 934 | 19,300 |
| 2025/05/16 | 899 | 900 | 888 | 892 | 15,600 |
| 2025/05/15 | 818 | 900 | 817 | 891 | 33,600 |
| 2025/05/14 | 816 | 820 | 816 | 816 | 2,900 |
| 2025/05/13 | 822 | 822 | 812 | 816 | 4,500 |
| 2025/05/12 | 810 | 812 | 808 | 811 | 3,600 |
| 2025/05/09 | 804 | 810 | 801 | 810 | 1,600 |
| 2025/05/08 | 802 | 803 | 800 | 803 | 1,300 |
| 2025/05/07 | 795 | 799 | 795 | 799 | 2,400 |
| 2025/05/02 | 797 | 797 | 791 | 795 | 1,100 |
| 2025/05/01 | 800 | 800 | 770 | 798 | 5,600 |
| 2025/04/30 | 800 | 804 | 780 | 804 | 3,900 |
| 2025/04/28 | 804 | 804 | 797 | 800 | 2,400 |
| 2025/04/25 | 800 | 801 | 796 | 797 | 3,000 |
| 2025/04/24 | 802 | 802 | 799 | 800 | 1,000 |
| 2025/04/23 | 805 | 805 | 802 | 802 | 2,100 |
| 2025/04/22 | 809 | 809 | 800 | 803 | 800 |
| 2025/04/21 | 795 | 810 | 795 | 810 | 1,500 |
| 2025/04/18 | 785 | 795 | 784 | 795 | 2,500 |
| 2025/04/17 | 783 | 787 | 783 | 783 | 400 |
| 2025/04/16 | 783 | 783 | 782 | 782 | 1,300 |
| 2025/04/15 | 780 | 783 | 780 | 782 | 1,000 |
| 2025/04/14 | 775 | 785 | 775 | 778 | 1,600 |
| 2025/04/11 | 772 | 785 | 772 | 775 | 2,300 |
| 2025/04/10 | 783 | 795 | 778 | 778 | 3,300 |
| 2025/04/09 | 768 | 777 | 756 | 760 | 3,000 |
| 2025/04/08 | 764 | 783 | 764 | 783 | 1,900 |
| 2025/04/07 | 750 | 780 | 739 | 762 | 12,000 |
| 2025/04/04 | 800 | 800 | 777 | 783 | 10,600 |
| 2025/04/03 | 827 | 827 | 811 | 811 | 7,800 |
| 2025/04/02 | 835 | 835 | 830 | 831 | 1,600 |
| 2025/04/01 | 835 | 838 | 833 | 835 | 800 |
| 2025/03/31 | 836 | 840 | 830 | 838 | 4,600 |
| 2025/03/28 | 840 | 849 | 824 | 849 | 5,000 |
| 2025/03/27 | 855 | 855 | 848 | 851 | 2,600 |
| 2025/03/26 | 847 | 855 | 846 | 855 | 4,200 |
| 2025/03/25 | 844 | 847 | 837 | 847 | 5,200 |
| 2025/03/24 | 845 | 846 | 835 | 843 | 6,000 |
| 2025/03/21 | 845 | 845 | 834 | 840 | 8,700 |
| 2025/03/19 | 842 | 845 | 835 | 843 | 8,700 |
| 2025/03/18 | 842 | 843 | 835 | 842 | 4,400 |
| 2025/03/17 | 840 | 844 | 835 | 835 | 4,300 |