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 |
|---|---|---|---|---|---|
| 2025/08/08 | 6,440 | 6,440 | 6,440 | 6,440 | 100 |
| 2025/08/07 | 6,440 | 6,440 | 6,440 | 6,440 | 100 |
| 2025/08/06 | 6,350 | 6,390 | 6,350 | 6,390 | 1,200 |
| 2025/07/31 | 6,500 | 6,550 | 6,500 | 6,550 | 300 |
| 2025/07/29 | 6,520 | 6,520 | 6,500 | 6,500 | 300 |
| 2025/07/25 | 6,520 | 6,520 | 6,520 | 6,520 | 500 |
| 2025/07/24 | 6,550 | 6,550 | 6,520 | 6,520 | 200 |
| 2025/07/23 | 6,480 | 6,480 | 6,480 | 6,480 | 300 |
| 2025/07/18 | 6,510 | 6,510 | 6,450 | 6,450 | 500 |
| 2025/07/15 | 6,570 | 6,570 | 6,570 | 6,570 | 100 |
| 2025/07/14 | 6,610 | 6,610 | 6,560 | 6,590 | 600 |
| 2025/07/10 | 6,660 | 6,660 | 6,590 | 6,590 | 300 |
| 2025/07/09 | 6,710 | 6,710 | 6,690 | 6,690 | 300 |
| 2025/07/08 | 6,750 | 6,750 | 6,750 | 6,750 | 200 |
| 2025/07/07 | 6,740 | 6,740 | 6,740 | 6,740 | 100 |
| 2025/07/04 | 6,710 | 6,750 | 6,710 | 6,720 | 400 |
| 2025/07/03 | 6,710 | 6,710 | 6,700 | 6,700 | 400 |
| 2025/07/01 | 6,740 | 6,740 | 6,740 | 6,740 | 100 |
| 2025/06/30 | 6,740 | 6,790 | 6,740 | 6,740 | 500 |
| 2025/06/27 | 6,770 | 6,810 | 6,710 | 6,740 | 700 |
| 2025/06/26 | 6,830 | 6,890 | 6,740 | 6,760 | 3,600 |
| 2025/06/25 | 6,790 | 7,030 | 6,770 | 6,830 | 2,000 |
| 2025/06/24 | 6,780 | 6,780 | 6,780 | 6,780 | 100 |
| 2025/06/23 | 6,780 | 6,780 | 6,750 | 6,750 | 200 |
| 2025/06/20 | 6,800 | 6,800 | 6,610 | 6,710 | 700 |
| 2025/06/19 | 6,870 | 6,870 | 6,780 | 6,800 | 600 |
| 2025/06/18 | 6,950 | 6,970 | 6,830 | 6,870 | 1,500 |
| 2025/06/17 | 6,980 | 6,990 | 6,980 | 6,990 | 300 |
| 2025/06/16 | 6,960 | 7,060 | 6,960 | 6,980 | 1,200 |
| 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 |