瀧上工業(5918)の株価時系列情報
瀧上工業(5918)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 7,050 | 7,050 | 6,900 | 7,000 | 400 |
| 2025/06/11 | 6,950 | 6,950 | 6,950 | 6,950 | 200 |
| 2025/06/10 | 7,160 | 7,160 | 6,920 | 6,950 | 700 |
| 2025/06/09 | 7,170 | 7,170 | 7,170 | 7,170 | 100 |
| 2025/06/06 | 7,170 | 7,170 | 7,170 | 7,170 | 100 |
| 2025/06/05 | 7,160 | 7,160 | 7,010 | 7,050 | 800 |
| 2025/06/04 | 7,100 | 7,100 | 7,100 | 7,100 | 100 |
| 2025/06/03 | 7,140 | 7,140 | 7,100 | 7,100 | 200 |
| 2025/06/02 | 6,960 | 7,180 | 6,960 | 7,040 | 700 |
| 2025/05/30 | 7,190 | 7,190 | 6,960 | 6,960 | 500 |
| 2025/05/29 | 6,910 | 7,160 | 6,910 | 7,160 | 300 |
| 2025/05/28 | 6,960 | 6,960 | 6,960 | 6,960 | 200 |
| 2025/05/27 | 6,900 | 7,000 | 6,800 | 7,000 | 400 |
| 2025/05/22 | 6,990 | 7,040 | 6,900 | 6,900 | 300 |
| 2025/05/21 | 7,070 | 7,070 | 7,070 | 7,070 | 100 |
| 2025/05/20 | 6,950 | 7,060 | 6,950 | 6,980 | 600 |
| 2025/05/19 | 6,920 | 7,000 | 6,920 | 7,000 | 200 |
| 2025/05/16 | 6,900 | 6,900 | 6,900 | 6,900 | 100 |
| 2025/05/12 | 7,000 | 7,190 | 6,920 | 6,920 | 800 |
| 2025/05/09 | 6,760 | 6,920 | 6,760 | 6,920 | 400 |
| 2025/04/14 | 6,700 | 6,700 | 6,690 | 6,700 | 500 |
| 2025/04/11 | 6,680 | 6,680 | 6,680 | 6,680 | 200 |
| 2025/04/10 | 6,600 | 6,600 | 6,580 | 6,580 | 300 |
| 2025/04/09 | 6,600 | 6,600 | 6,500 | 6,500 | 1,700 |
| 2025/04/07 | 6,750 | 6,770 | 6,600 | 6,600 | 1,400 |
| 2025/04/04 | 7,450 | 7,450 | 7,300 | 7,300 | 900 |
| 2025/04/01 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2025/03/31 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 2025/03/27 | 7,320 | 7,320 | 7,320 | 7,320 | 100 |
| 2025/03/26 | 7,450 | 7,450 | 7,450 | 7,450 | 100 |
| 2025/03/25 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2025/03/24 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 2025/03/19 | 6,990 | 7,000 | 6,990 | 7,000 | 1,300 |
| 2025/03/17 | 6,990 | 6,990 | 6,900 | 6,900 | 200 |
| 2025/03/13 | 6,700 | 6,890 | 6,700 | 6,890 | 200 |
| 2025/03/12 | 6,600 | 6,600 | 6,600 | 6,600 | 200 |
| 2025/03/10 | 6,600 | 6,600 | 6,600 | 6,600 | 100 |
| 2025/03/06 | 6,600 | 6,600 | 6,550 | 6,550 | 200 |
| 2025/03/05 | 6,640 | 6,640 | 6,590 | 6,600 | 500 |
| 2025/03/04 | 6,830 | 6,830 | 6,600 | 6,700 | 1,900 |
| 2025/03/03 | 6,990 | 6,990 | 6,880 | 6,890 | 1,100 |
| 2025/02/28 | 7,070 | 7,170 | 7,000 | 7,000 | 2,600 |
| 2025/02/27 | 7,500 | 7,500 | 7,070 | 7,070 | 1,200 |
| 2025/02/26 | 7,580 | 7,580 | 7,560 | 7,570 | 300 |
| 2025/02/25 | 7,600 | 7,750 | 7,600 | 7,600 | 1,300 |
| 2025/02/21 | 7,990 | 7,990 | 7,600 | 7,600 | 500 |
| 2025/02/20 | 8,000 | 8,000 | 8,000 | 8,000 | 300 |
| 2025/02/17 | 8,340 | 8,340 | 8,090 | 8,090 | 1,000 |
| 2025/02/14 | 8,790 | 8,790 | 8,790 | 8,790 | 100 |
| 2025/02/13 | 8,800 | 8,800 | 8,800 | 8,800 | 100 |
| 2025/02/12 | 8,850 | 8,850 | 8,800 | 8,800 | 6,000 |
| 2025/02/10 | 8,750 | 8,850 | 8,750 | 8,850 | 200 |
| 2025/02/07 | 8,850 | 8,850 | 8,850 | 8,850 | 700 |
| 2025/02/06 | 8,700 | 8,850 | 8,700 | 8,850 | 2,200 |
| 2025/02/05 | 8,700 | 8,700 | 8,700 | 8,700 | 500 |
| 2025/02/04 | 8,700 | 8,800 | 8,610 | 8,700 | 2,300 |
| 2025/02/03 | 8,660 | 8,700 | 8,650 | 8,700 | 1,300 |
| 2025/01/31 | 8,700 | 8,700 | 8,590 | 8,660 | 600 |
| 2025/01/30 | 8,380 | 8,690 | 8,330 | 8,690 | 900 |
| 2025/01/29 | 8,400 | 8,400 | 8,400 | 8,400 | 300 |
| 2025/01/28 | 8,400 | 8,400 | 8,220 | 8,400 | 2,300 |
| 2025/01/27 | 8,400 | 8,400 | 8,350 | 8,390 | 400 |
| 2025/01/24 | 8,260 | 8,370 | 8,220 | 8,260 | 600 |
| 2025/01/23 | 8,200 | 8,200 | 8,050 | 8,190 | 500 |
| 2025/01/22 | 8,100 | 8,190 | 7,950 | 8,190 | 600 |
| 2025/01/21 | 8,100 | 8,150 | 8,000 | 8,100 | 600 |
| 2025/01/20 | 7,900 | 7,950 | 7,900 | 7,950 | 400 |
| 2025/01/17 | 7,900 | 7,900 | 7,750 | 7,890 | 700 |
| 2025/01/16 | 7,790 | 7,890 | 7,680 | 7,890 | 700 |
| 2025/01/15 | 7,700 | 7,790 | 7,550 | 7,790 | 1,000 |
| 2025/01/14 | 7,700 | 7,700 | 7,700 | 7,700 | 400 |
| 2025/01/10 | 7,730 | 7,730 | 7,620 | 7,730 | 600 |
| 2025/01/09 | 7,750 | 7,750 | 7,630 | 7,680 | 400 |
| 2025/01/08 | 7,610 | 7,750 | 7,610 | 7,750 | 700 |
| 2025/01/06 | 7,520 | 7,520 | 7,370 | 7,460 | 400 |
| 2024/12/30 | 7,220 | 7,370 | 7,220 | 7,370 | 200 |
| 2024/12/27 | 7,220 | 7,220 | 7,220 | 7,220 | 100 |
| 2024/12/25 | 7,250 | 7,250 | 7,250 | 7,250 | 100 |
| 2024/12/24 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 2024/12/23 | 7,250 | 7,250 | 7,250 | 7,250 | 100 |
| 2024/12/20 | 7,440 | 7,440 | 7,440 | 7,440 | 100 |
| 2024/12/19 | 7,500 | 7,500 | 7,400 | 7,400 | 300 |
| 2024/12/18 | 7,100 | 7,390 | 7,100 | 7,390 | 1,400 |
| 2024/12/12 | 7,000 | 7,050 | 7,000 | 7,050 | 300 |
| 2024/12/11 | 6,800 | 7,050 | 6,800 | 7,050 | 700 |
| 2024/12/10 | 6,570 | 7,480 | 6,490 | 6,790 | 6,100 |
| 2024/12/09 | 6,200 | 6,660 | 6,200 | 6,560 | 3,600 |
| 2024/12/06 | 5,920 | 6,050 | 5,920 | 6,050 | 400 |
| 2024/12/05 | 5,890 | 5,920 | 5,880 | 5,920 | 1,200 |
| 2024/12/04 | 5,970 | 5,970 | 5,930 | 5,930 | 400 |
| 2024/12/03 | 5,920 | 6,050 | 5,920 | 6,050 | 800 |
| 2024/11/29 | 6,090 | 6,090 | 6,090 | 6,090 | 200 |
| 2024/11/28 | 6,030 | 6,090 | 6,030 | 6,090 | 300 |
| 2024/11/27 | 6,040 | 6,040 | 6,030 | 6,030 | 500 |
| 2024/11/26 | 6,380 | 6,380 | 5,800 | 6,000 | 4,400 |
| 2024/11/25 | 6,400 | 6,420 | 6,370 | 6,380 | 1,100 |
| 2024/11/22 | 6,200 | 6,500 | 6,200 | 6,500 | 300 |
| 2024/11/19 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
| 2024/11/12 | 6,290 | 6,300 | 6,200 | 6,200 | 800 |
| 2024/11/11 | 6,540 | 6,540 | 6,270 | 6,270 | 300 |
| 2024/11/08 | 6,580 | 6,610 | 6,580 | 6,610 | 300 |
| 2024/11/07 | 6,580 | 6,580 | 6,580 | 6,580 | 100 |
| 2024/11/05 | 6,610 | 6,610 | 6,470 | 6,580 | 900 |
| 2024/11/01 | 6,610 | 6,610 | 6,610 | 6,610 | 100 |
| 2024/10/30 | 6,550 | 6,610 | 6,550 | 6,610 | 200 |
| 2024/10/29 | 6,650 | 6,650 | 6,650 | 6,650 | 100 |
| 2024/10/22 | 6,530 | 6,650 | 6,530 | 6,650 | 300 |
| 2024/10/21 | 6,600 | 6,600 | 6,530 | 6,530 | 300 |
| 2024/10/09 | 6,700 | 6,700 | 6,700 | 6,700 | 100 |
| 2024/10/04 | 6,590 | 6,800 | 6,500 | 6,800 | 400 |
| 2024/10/03 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 2024/09/30 | 6,820 | 6,900 | 6,820 | 6,900 | 1,000 |
| 2024/09/27 | 6,600 | 6,740 | 6,600 | 6,740 | 400 |
| 2024/09/26 | 6,800 | 6,800 | 6,600 | 6,700 | 400 |
| 2024/09/24 | 6,750 | 6,780 | 6,750 | 6,780 | 700 |
| 2024/09/20 | 6,550 | 6,760 | 6,550 | 6,760 | 1,200 |
| 2024/09/19 | 6,720 | 6,720 | 6,620 | 6,620 | 200 |
| 2024/09/18 | 6,480 | 6,700 | 6,480 | 6,700 | 1,700 |
| 2024/09/13 | 6,420 | 6,500 | 6,420 | 6,500 | 400 |
| 2024/09/12 | 6,450 | 6,450 | 6,450 | 6,450 | 100 |
| 2024/09/11 | 6,450 | 6,450 | 6,450 | 6,450 | 100 |
| 2024/09/10 | 6,530 | 6,530 | 6,430 | 6,430 | 700 |
| 2024/09/09 | 6,290 | 6,330 | 6,290 | 6,330 | 200 |
| 2024/09/05 | 6,300 | 6,310 | 6,000 | 6,310 | 4,200 |
| 2024/09/03 | 6,610 | 6,610 | 6,570 | 6,570 | 1,100 |
| 2024/09/02 | 6,480 | 6,610 | 6,310 | 6,610 | 1,200 |
| 2024/08/30 | 6,380 | 6,380 | 6,380 | 6,380 | 100 |
| 2024/08/29 | 6,460 | 6,460 | 6,380 | 6,380 | 400 |
| 2024/08/28 | 6,500 | 6,520 | 6,500 | 6,520 | 300 |
| 2024/08/26 | 6,600 | 6,600 | 6,600 | 6,600 | 100 |
| 2024/08/21 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
| 2024/08/19 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
| 2024/08/16 | 6,480 | 6,500 | 6,480 | 6,500 | 500 |
| 2024/08/15 | 6,480 | 6,490 | 6,480 | 6,480 | 400 |
| 2024/08/14 | 6,390 | 6,480 | 6,390 | 6,480 | 300 |
| 2024/08/13 | 6,290 | 6,390 | 6,290 | 6,390 | 400 |
| 2024/08/09 | 6,350 | 6,450 | 6,280 | 6,300 | 1,700 |
| 2024/08/08 | 6,070 | 6,250 | 5,970 | 6,250 | 2,600 |
| 2024/08/07 | 7,050 | 7,050 | 5,620 | 6,270 | 25,400 |
| 2024/08/06 | 7,310 | 7,310 | 7,050 | 7,050 | 300 |
| 2024/08/01 | 7,210 | 7,210 | 7,210 | 7,210 | 100 |
| 2024/07/31 | 7,350 | 7,350 | 7,350 | 7,350 | 200 |
| 2024/07/30 | 7,540 | 7,540 | 7,200 | 7,350 | 1,000 |
| 2024/07/19 | 7,540 | 7,540 | 7,540 | 7,540 | 300 |
| 2024/07/17 | 7,600 | 7,600 | 7,510 | 7,540 | 400 |
| 2024/07/16 | 7,860 | 7,940 | 7,500 | 7,500 | 1,100 |
| 2024/07/12 | 8,010 | 8,010 | 7,860 | 8,010 | 300 |
| 2024/07/10 | 8,010 | 8,010 | 8,000 | 8,000 | 200 |
| 2024/07/09 | 8,050 | 8,050 | 8,050 | 8,050 | 200 |
| 2024/07/05 | 8,160 | 8,180 | 8,160 | 8,180 | 200 |
| 2024/07/01 | 8,150 | 8,150 | 8,150 | 8,150 | 200 |
| 2024/06/27 | 8,250 | 8,250 | 8,020 | 8,160 | 600 |
| 2024/06/26 | 8,390 | 8,390 | 8,000 | 8,000 | 1,000 |
| 2024/06/25 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/24 | 8,390 | 8,390 | 8,390 | 8,390 | 200 |
| 2024/06/21 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/20 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/19 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
| 2024/06/18 | 8,390 | 8,390 | 8,310 | 8,310 | 500 |
| 2024/06/17 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/14 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/13 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/12 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/11 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/10 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/07 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/06 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/05 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/06/04 | 8,390 | 8,390 | 8,240 | 8,260 | 500 |
| 2024/06/03 | 8,260 | 8,260 | 8,110 | 8,110 | 300 |
| 2024/05/31 | 8,410 | 8,410 | 8,260 | 8,260 | 500 |
| 2024/05/30 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/05/29 | 8,410 | 8,410 | 8,260 | 8,260 | 200 |
| 2024/05/28 | 8,410 | 8,410 | 8,410 | 8,410 | 600 |
| 2024/05/27 | 8,410 | 8,410 | 8,260 | 8,270 | 300 |
| 2024/05/24 | 8,400 | 8,400 | 8,400 | 8,400 | 800 |
| 2024/05/23 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
| 2024/05/22 | 8,300 | 8,400 | 8,300 | 8,400 | 400 |
| 2024/05/21 | 8,150 | 8,300 | 8,150 | 8,300 | 300 |
| 2024/05/20 | 8,300 | 8,300 | 8,150 | 8,150 | 300 |
| 2024/05/17 | 8,400 | 8,400 | 8,070 | 8,070 | 300 |
| 2024/05/16 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
| 2024/05/15 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/05/14 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/05/13 | 8,400 | 8,400 | 8,250 | 8,250 | 200 |
| 2024/05/10 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
| 2024/05/09 | 8,400 | 8,400 | 8,100 | 8,100 | 400 |
| 2024/05/08 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
| 2024/05/07 | 8,390 | 8,390 | 8,390 | 8,390 | 200 |
| 2024/05/02 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/05/01 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
| 2024/04/30 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
| 2024/04/26 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/04/25 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/04/24 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/04/23 | 8,300 | 8,340 | 8,200 | 8,340 | 400 |
| 2024/04/22 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/04/19 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/04/18 | 8,100 | 8,150 | 8,100 | 8,150 | 200 |
| 2024/04/17 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |