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 |
|---|---|---|---|---|---|
| 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 |
| 2024/04/16 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
| 2024/04/15 | 8,050 | 8,050 | 8,050 | 8,050 | 100 |
| 2024/04/09 | 8,010 | 8,010 | 8,010 | 8,010 | 200 |
| 2024/04/05 | 8,160 | 8,160 | 8,160 | 8,160 | 300 |
| 2024/04/04 | 8,110 | 8,110 | 8,110 | 8,110 | 300 |
| 2024/03/27 | 8,160 | 8,160 | 8,160 | 8,160 | 500 |
| 2024/03/25 | 7,980 | 8,010 | 7,980 | 8,010 | 200 |
| 2024/03/22 | 8,000 | 8,000 | 8,000 | 8,000 | 400 |
| 2024/03/18 | 8,240 | 8,290 | 8,240 | 8,290 | 200 |
| 2024/03/14 | 8,050 | 8,050 | 8,050 | 8,050 | 100 |
| 2024/03/12 | 7,900 | 7,900 | 7,640 | 7,760 | 800 |
| 2024/03/11 | 8,030 | 8,030 | 7,910 | 7,910 | 200 |
| 2024/03/07 | 8,000 | 8,090 | 7,990 | 8,090 | 400 |
| 2024/03/04 | 8,150 | 8,150 | 8,150 | 8,150 | 300 |
| 2024/03/01 | 8,160 | 8,160 | 8,030 | 8,150 | 1,500 |
| 2024/02/29 | 8,290 | 8,290 | 8,290 | 8,290 | 400 |
| 2024/02/27 | 8,470 | 8,470 | 8,320 | 8,320 | 200 |
| 2024/02/22 | 8,310 | 8,320 | 8,310 | 8,320 | 200 |
| 2024/02/21 | 8,200 | 8,570 | 8,200 | 8,360 | 1,600 |
| 2024/02/20 | 8,160 | 8,160 | 8,160 | 8,160 | 100 |
| 2024/02/19 | 8,140 | 8,140 | 8,140 | 8,140 | 100 |
| 2024/02/16 | 8,000 | 8,100 | 7,970 | 8,100 | 800 |
| 2024/02/15 | 8,100 | 8,100 | 8,100 | 8,100 | 200 |
| 2024/02/14 | 8,180 | 8,400 | 8,110 | 8,400 | 500 |
| 2024/02/13 | 8,200 | 8,320 | 8,180 | 8,180 | 300 |
| 2024/02/07 | 8,180 | 8,180 | 8,180 | 8,180 | 500 |
| 2024/02/01 | 8,480 | 8,480 | 8,400 | 8,400 | 200 |
| 2024/01/30 | 8,190 | 8,330 | 8,190 | 8,330 | 800 |
| 2024/01/29 | 8,110 | 8,310 | 8,110 | 8,310 | 900 |
| 2024/01/26 | 8,060 | 8,400 | 8,020 | 8,400 | 1,900 |
| 2024/01/25 | 8,050 | 8,060 | 8,050 | 8,060 | 200 |
| 2024/01/23 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| 2024/01/18 | 8,300 | 8,310 | 8,160 | 8,250 | 900 |
| 2024/01/16 | 8,170 | 8,480 | 8,170 | 8,480 | 900 |
| 2024/01/15 | 8,190 | 8,190 | 8,190 | 8,190 | 100 |
| 2024/01/11 | 8,490 | 8,490 | 8,490 | 8,490 | 100 |
| 2024/01/10 | 8,600 | 8,600 | 8,490 | 8,490 | 200 |