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 |
|---|---|---|---|---|---|
| 2024/12/30 | 819 | 820 | 811 | 816 | 8,700 |
| 2024/12/27 | 815 | 820 | 813 | 819 | 9,400 |
| 2024/12/26 | 815 | 815 | 813 | 813 | 700 |
| 2024/12/25 | 813 | 815 | 809 | 814 | 3,100 |
| 2024/12/24 | 819 | 819 | 813 | 813 | 1,600 |
| 2024/12/23 | 813 | 819 | 813 | 816 | 4,800 |
| 2024/12/20 | 815 | 818 | 815 | 815 | 400 |
| 2024/12/19 | 815 | 818 | 809 | 815 | 6,100 |
| 2024/12/18 | 820 | 824 | 816 | 822 | 4,300 |
| 2024/12/17 | 822 | 822 | 815 | 820 | 2,500 |
| 2024/12/16 | 819 | 826 | 816 | 826 | 4,100 |
| 2024/12/13 | 824 | 824 | 815 | 819 | 9,200 |
| 2024/12/12 | 828 | 828 | 819 | 824 | 2,500 |
| 2024/12/11 | 828 | 828 | 820 | 825 | 6,300 |
| 2024/12/10 | 834 | 834 | 823 | 826 | 3,800 |
| 2024/12/09 | 831 | 835 | 827 | 830 | 1,500 |
| 2024/12/06 | 836 | 836 | 833 | 833 | 200 |
| 2024/12/05 | 833 | 833 | 830 | 833 | 1,400 |
| 2024/12/04 | 832 | 833 | 828 | 833 | 2,700 |
| 2024/12/03 | 833 | 836 | 829 | 832 | 3,500 |
| 2024/12/02 | 834 | 834 | 830 | 830 | 2,700 |
| 2024/11/29 | 834 | 834 | 833 | 833 | 500 |
| 2024/11/28 | 842 | 842 | 830 | 834 | 3,200 |
| 2024/11/27 | 843 | 843 | 831 | 842 | 6,700 |
| 2024/11/26 | 837 | 841 | 835 | 841 | 1,400 |
| 2024/11/25 | 838 | 839 | 838 | 839 | 200 |
| 2024/11/22 | 834 | 838 | 834 | 836 | 500 |
| 2024/11/21 | 840 | 847 | 834 | 834 | 1,100 |
| 2024/11/20 | 850 | 850 | 831 | 844 | 3,400 |
| 2024/11/19 | 860 | 860 | 852 | 856 | 2,300 |
| 2024/11/18 | 857 | 860 | 845 | 845 | 4,400 |
| 2024/11/15 | 850 | 858 | 850 | 853 | 3,600 |
| 2024/11/14 | 865 | 865 | 849 | 850 | 1,700 |
| 2024/11/13 | 832 | 865 | 832 | 865 | 2,800 |
| 2024/11/12 | 840 | 840 | 831 | 839 | 1,500 |
| 2024/11/11 | 842 | 842 | 830 | 840 | 1,500 |
| 2024/11/08 | 841 | 843 | 836 | 843 | 1,400 |
| 2024/11/07 | 849 | 849 | 848 | 848 | 400 |
| 2024/11/06 | 835 | 865 | 835 | 850 | 2,200 |
| 2024/11/05 | 840 | 840 | 835 | 835 | 1,600 |
| 2024/10/31 | 836 | 848 | 836 | 840 | 1,100 |
| 2024/10/30 | 849 | 849 | 848 | 848 | 200 |
| 2024/10/29 | 833 | 848 | 833 | 848 | 1,000 |
| 2024/10/28 | 850 | 850 | 840 | 840 | 2,400 |
| 2024/10/25 | 849 | 849 | 835 | 847 | 2,000 |
| 2024/10/24 | 834 | 849 | 834 | 848 | 1,700 |
| 2024/10/23 | 843 | 845 | 834 | 844 | 2,200 |
| 2024/10/22 | 834 | 843 | 833 | 843 | 4,100 |
| 2024/10/21 | 833 | 836 | 832 | 835 | 1,100 |
| 2024/10/18 | 835 | 836 | 831 | 836 | 800 |
| 2024/10/17 | 838 | 838 | 835 | 835 | 400 |
| 2024/10/16 | 832 | 835 | 832 | 835 | 1,500 |
| 2024/10/15 | 825 | 832 | 825 | 832 | 1,500 |
| 2024/10/11 | 825 | 825 | 825 | 825 | 700 |
| 2024/10/10 | 832 | 832 | 832 | 832 | 400 |
| 2024/10/09 | 827 | 832 | 827 | 832 | 400 |
| 2024/10/08 | 833 | 833 | 827 | 827 | 1,400 |
| 2024/10/07 | 837 | 837 | 832 | 833 | 1,300 |
| 2024/10/04 | 837 | 837 | 833 | 833 | 900 |
| 2024/10/03 | 843 | 846 | 840 | 840 | 1,000 |
| 2024/10/02 | 830 | 841 | 830 | 840 | 2,100 |
| 2024/10/01 | 830 | 845 | 830 | 843 | 1,500 |
| 2024/09/30 | 811 | 829 | 811 | 829 | 5,100 |
| 2024/09/27 | 848 | 848 | 820 | 833 | 3,800 |
| 2024/09/26 | 848 | 854 | 846 | 848 | 4,200 |
| 2024/09/25 | 853 | 853 | 849 | 850 | 1,400 |
| 2024/09/24 | 842 | 844 | 839 | 840 | 1,000 |
| 2024/09/20 | 831 | 838 | 831 | 838 | 1,400 |
| 2024/09/19 | 831 | 831 | 825 | 830 | 1,300 |
| 2024/09/18 | 825 | 829 | 823 | 829 | 900 |
| 2024/09/17 | 816 | 826 | 813 | 824 | 1,300 |
| 2024/09/13 | 829 | 833 | 825 | 825 | 1,900 |
| 2024/09/12 | 826 | 831 | 825 | 829 | 2,600 |
| 2024/09/11 | 840 | 840 | 817 | 818 | 2,800 |
| 2024/09/10 | 841 | 853 | 840 | 843 | 2,300 |
| 2024/09/09 | 832 | 839 | 826 | 839 | 1,700 |
| 2024/09/06 | 828 | 844 | 828 | 844 | 2,100 |
| 2024/09/05 | 864 | 864 | 832 | 832 | 2,600 |
| 2024/09/04 | 850 | 850 | 831 | 834 | 3,700 |
| 2024/09/03 | 861 | 870 | 852 | 852 | 1,500 |
| 2024/09/02 | 876 | 876 | 858 | 858 | 1,500 |
| 2024/08/30 | 859 | 875 | 856 | 864 | 1,000 |
| 2024/08/29 | 861 | 861 | 855 | 858 | 1,300 |
| 2024/08/28 | 880 | 887 | 861 | 861 | 2,900 |
| 2024/08/27 | 860 | 875 | 860 | 875 | 3,400 |
| 2024/08/26 | 843 | 852 | 839 | 852 | 4,400 |
| 2024/08/23 | 824 | 830 | 822 | 828 | 2,000 |
| 2024/08/22 | 826 | 826 | 823 | 825 | 800 |
| 2024/08/21 | 820 | 825 | 819 | 824 | 700 |
| 2024/08/20 | 818 | 829 | 815 | 819 | 1,200 |
| 2024/08/19 | 831 | 838 | 816 | 816 | 10,100 |
| 2024/08/16 | 834 | 835 | 816 | 816 | 4,300 |
| 2024/08/15 | 814 | 833 | 814 | 833 | 1,000 |
| 2024/08/14 | 820 | 821 | 775 | 821 | 7,800 |
| 2024/08/13 | 817 | 829 | 816 | 818 | 3,900 |
| 2024/08/09 | 810 | 817 | 791 | 817 | 6,200 |
| 2024/08/08 | 790 | 819 | 790 | 817 | 2,000 |
| 2024/08/07 | 753 | 790 | 753 | 790 | 3,300 |
| 2024/08/06 | 753 | 815 | 753 | 780 | 5,600 |
| 2024/08/05 | 815 | 815 | 751 | 751 | 13,600 |
| 2024/08/02 | 850 | 850 | 806 | 815 | 8,500 |
| 2024/08/01 | 878 | 878 | 850 | 850 | 5,100 |
| 2024/07/31 | 868 | 879 | 865 | 878 | 900 |
| 2024/07/30 | 874 | 875 | 873 | 875 | 1,600 |
| 2024/07/29 | 873 | 873 | 866 | 873 | 2,000 |
| 2024/07/26 | 864 | 873 | 864 | 866 | 1,900 |
| 2024/07/25 | 880 | 880 | 839 | 862 | 10,200 |
| 2024/07/24 | 897 | 905 | 885 | 890 | 4,100 |
| 2024/07/23 | 904 | 909 | 896 | 899 | 4,500 |
| 2024/07/22 | 915 | 915 | 893 | 893 | 4,200 |
| 2024/07/19 | 921 | 921 | 916 | 917 | 1,000 |
| 2024/07/18 | 922 | 922 | 906 | 919 | 2,800 |
| 2024/07/17 | 923 | 924 | 905 | 923 | 6,500 |
| 2024/07/16 | 937 | 939 | 913 | 938 | 7,100 |
| 2024/07/12 | 911 | 920 | 905 | 915 | 10,700 |
| 2024/07/11 | 919 | 920 | 894 | 910 | 5,300 |
| 2024/07/10 | 938 | 938 | 905 | 910 | 7,100 |
| 2024/07/09 | 935 | 939 | 925 | 938 | 10,100 |
| 2024/07/08 | 898 | 920 | 888 | 920 | 12,000 |
| 2024/07/05 | 895 | 919 | 882 | 883 | 13,900 |
| 2024/07/04 | 921 | 927 | 857 | 865 | 33,500 |
| 2024/07/03 | 929 | 932 | 916 | 923 | 12,500 |
| 2024/07/02 | 900 | 920 | 897 | 910 | 26,200 |
| 2024/07/01 | 850 | 900 | 842 | 886 | 28,400 |
| 2024/06/28 | 819 | 841 | 819 | 840 | 16,200 |
| 2024/06/27 | 807 | 811 | 807 | 811 | 1,700 |
| 2024/06/26 | 805 | 807 | 804 | 807 | 1,800 |
| 2024/06/25 | 804 | 805 | 800 | 804 | 6,000 |
| 2024/06/24 | 810 | 811 | 803 | 804 | 2,300 |
| 2024/06/21 | 811 | 815 | 806 | 810 | 2,700 |
| 2024/06/20 | 808 | 817 | 808 | 816 | 4,100 |
| 2024/06/19 | 813 | 813 | 805 | 808 | 1,700 |
| 2024/06/18 | 811 | 811 | 801 | 808 | 3,800 |
| 2024/06/17 | 795 | 821 | 795 | 801 | 10,200 |
| 2024/06/14 | 793 | 795 | 793 | 793 | 800 |
| 2024/06/13 | 790 | 792 | 790 | 792 | 1,000 |
| 2024/06/12 | 796 | 796 | 789 | 789 | 1,800 |
| 2024/06/11 | 797 | 797 | 794 | 794 | 1,500 |
| 2024/06/10 | 796 | 797 | 794 | 796 | 2,200 |
| 2024/06/07 | 801 | 804 | 797 | 797 | 2,000 |
| 2024/06/06 | 805 | 805 | 798 | 798 | 2,300 |
| 2024/06/05 | 796 | 796 | 795 | 795 | 3,500 |
| 2024/06/04 | 800 | 800 | 796 | 796 | 1,800 |
| 2024/06/03 | 792 | 800 | 792 | 800 | 2,100 |
| 2024/05/31 | 800 | 801 | 785 | 791 | 5,200 |
| 2024/05/30 | 800 | 802 | 795 | 795 | 2,200 |
| 2024/05/29 | 804 | 804 | 798 | 800 | 2,000 |
| 2024/05/28 | 803 | 803 | 799 | 800 | 1,600 |
| 2024/05/27 | 799 | 804 | 798 | 803 | 5,300 |
| 2024/05/24 | 799 | 799 | 790 | 799 | 7,000 |
| 2024/05/23 | 797 | 801 | 796 | 796 | 2,400 |
| 2024/05/22 | 795 | 800 | 790 | 794 | 7,800 |
| 2024/05/21 | 796 | 799 | 790 | 790 | 5,500 |
| 2024/05/20 | 796 | 804 | 791 | 796 | 4,100 |
| 2024/05/17 | 801 | 804 | 795 | 795 | 1,900 |
| 2024/05/16 | 807 | 807 | 798 | 800 | 9,500 |
| 2024/05/15 | 804 | 804 | 791 | 792 | 6,500 |
| 2024/05/14 | 802 | 804 | 795 | 804 | 4,700 |
| 2024/05/13 | 801 | 805 | 797 | 805 | 5,500 |
| 2024/05/10 | 797 | 804 | 797 | 802 | 2,600 |
| 2024/05/09 | 799 | 799 | 789 | 791 | 900 |
| 2024/05/08 | 786 | 800 | 784 | 800 | 8,300 |
| 2024/05/07 | 786 | 786 | 785 | 786 | 2,600 |
| 2024/05/02 | 785 | 790 | 784 | 785 | 1,700 |
| 2024/05/01 | 786 | 786 | 785 | 786 | 1,400 |
| 2024/04/30 | 786 | 792 | 785 | 785 | 3,000 |
| 2024/04/26 | 789 | 790 | 785 | 786 | 3,400 |
| 2024/04/25 | 786 | 786 | 785 | 785 | 600 |
| 2024/04/24 | 780 | 789 | 780 | 787 | 4,000 |
| 2024/04/23 | 783 | 784 | 782 | 782 | 2,800 |
| 2024/04/22 | 778 | 784 | 773 | 782 | 6,400 |
| 2024/04/19 | 778 | 779 | 767 | 777 | 4,200 |
| 2024/04/18 | 768 | 778 | 768 | 778 | 1,600 |
| 2024/04/17 | 776 | 786 | 766 | 771 | 2,900 |
| 2024/04/16 | 775 | 778 | 771 | 771 | 2,600 |
| 2024/04/15 | 770 | 775 | 770 | 775 | 1,400 |
| 2024/04/12 | 768 | 770 | 768 | 770 | 700 |
| 2024/04/11 | 771 | 772 | 766 | 771 | 5,300 |
| 2024/04/10 | 769 | 772 | 769 | 771 | 1,900 |
| 2024/04/09 | 768 | 770 | 762 | 769 | 4,100 |
| 2024/04/08 | 773 | 773 | 768 | 770 | 1,400 |
| 2024/04/05 | 775 | 775 | 762 | 773 | 4,800 |
| 2024/04/04 | 774 | 779 | 764 | 775 | 7,100 |
| 2024/04/03 | 777 | 780 | 772 | 779 | 4,800 |
| 2024/04/02 | 780 | 786 | 771 | 772 | 2,800 |
| 2024/04/01 | 791 | 791 | 780 | 780 | 2,600 |
| 2024/03/29 | 790 | 790 | 780 | 785 | 4,900 |
| 2024/03/28 | 781 | 789 | 781 | 783 | 6,500 |
| 2024/03/27 | 795 | 796 | 793 | 795 | 3,500 |
| 2024/03/26 | 794 | 795 | 793 | 795 | 1,000 |
| 2024/03/25 | 800 | 800 | 793 | 796 | 2,000 |
| 2024/03/22 | 802 | 808 | 785 | 790 | 11,600 |
| 2024/03/21 | 822 | 822 | 806 | 807 | 6,200 |
| 2024/03/19 | 814 | 827 | 810 | 823 | 2,900 |
| 2024/03/18 | 790 | 870 | 774 | 824 | 24,700 |
| 2024/03/15 | 792 | 805 | 780 | 805 | 12,600 |
| 2024/03/14 | 788 | 825 | 776 | 810 | 24,900 |
| 2024/03/13 | 800 | 800 | 752 | 790 | 33,200 |
| 2024/03/12 | 789 | 789 | 778 | 789 | 47,100 |
| 2024/03/11 | 690 | 690 | 685 | 689 | 800 |
| 2024/03/08 | 682 | 690 | 682 | 690 | 1,200 |
| 2024/03/07 | 690 | 695 | 670 | 686 | 9,300 |
| 2024/03/06 | 684 | 690 | 684 | 690 | 1,500 |
| 2024/03/05 | 687 | 687 | 684 | 684 | 700 |
| 2024/03/04 | 685 | 690 | 680 | 684 | 5,800 |
| 2024/03/01 | 682 | 686 | 682 | 685 | 2,300 |
| 2024/02/29 | 689 | 689 | 685 | 685 | 2,100 |
| 2024/02/28 | 689 | 689 | 683 | 687 | 3,400 |
| 2024/02/27 | 687 | 688 | 687 | 688 | 1,200 |
| 2024/02/26 | 686 | 688 | 685 | 687 | 6,700 |
| 2024/02/22 | 686 | 689 | 686 | 689 | 500 |
| 2024/02/21 | 686 | 690 | 682 | 690 | 6,700 |
| 2024/02/20 | 702 | 702 | 681 | 687 | 3,600 |
| 2024/02/19 | 693 | 699 | 691 | 698 | 900 |
| 2024/02/16 | 684 | 693 | 684 | 693 | 800 |
| 2024/02/15 | 675 | 697 | 675 | 694 | 8,300 |
| 2024/02/14 | 710 | 710 | 689 | 699 | 3,400 |
| 2024/02/13 | 719 | 720 | 710 | 710 | 1,300 |
| 2024/02/09 | 699 | 720 | 699 | 709 | 9,200 |
| 2024/02/08 | 731 | 731 | 720 | 729 | 1,100 |
| 2024/02/07 | 730 | 730 | 725 | 725 | 5,500 |
| 2024/02/06 | 740 | 740 | 730 | 737 | 4,300 |
| 2024/02/05 | 730 | 738 | 728 | 730 | 3,400 |
| 2024/02/02 | 705 | 730 | 695 | 728 | 9,000 |
| 2024/02/01 | 700 | 700 | 691 | 697 | 1,800 |
| 2024/01/31 | 682 | 700 | 680 | 700 | 5,200 |
| 2024/01/30 | 682 | 690 | 681 | 681 | 3,100 |
| 2024/01/29 | 682 | 682 | 682 | 682 | 1,300 |
| 2024/01/26 | 686 | 686 | 681 | 681 | 1,900 |
| 2024/01/25 | 680 | 686 | 678 | 686 | 1,300 |
| 2024/01/24 | 681 | 681 | 680 | 681 | 700 |
| 2024/01/23 | 684 | 692 | 680 | 682 | 3,900 |
| 2024/01/22 | 687 | 690 | 684 | 684 | 3,100 |
| 2024/01/19 | 680 | 686 | 680 | 686 | 1,100 |
| 2024/01/18 | 680 | 690 | 680 | 680 | 1,700 |
| 2024/01/17 | 676 | 684 | 676 | 680 | 1,700 |
| 2024/01/16 | 681 | 683 | 678 | 680 | 2,500 |
| 2024/01/15 | 687 | 697 | 680 | 681 | 11,700 |
| 2024/01/12 | 685 | 693 | 683 | 684 | 3,600 |
| 2024/01/11 | 685 | 696 | 677 | 690 | 8,000 |
| 2024/01/10 | 695 | 700 | 693 | 700 | 3,900 |
| 2024/01/09 | 687 | 697 | 687 | 695 | 4,000 |
| 2024/01/05 | 695 | 697 | 690 | 695 | 1,600 |
| 2024/01/04 | 690 | 695 | 683 | 695 | 8,500 |