大谷工業(5939)の株価時系列情報
大谷工業(5939)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 | 5,420 | 5,420 | 5,360 | 5,410 | 1,600 |
| 2025/06/12 | 5,440 | 5,470 | 5,360 | 5,410 | 1,500 |
| 2025/06/11 | 5,530 | 5,530 | 5,310 | 5,440 | 3,500 |
| 2025/06/10 | 5,480 | 5,520 | 5,480 | 5,500 | 700 |
| 2025/06/09 | 5,480 | 5,510 | 5,470 | 5,480 | 1,500 |
| 2025/06/06 | 5,550 | 5,550 | 5,480 | 5,490 | 1,300 |
| 2025/06/05 | 5,800 | 5,800 | 5,490 | 5,550 | 15,200 |
| 2025/06/04 | 5,460 | 6,280 | 5,420 | 6,100 | 58,100 |
| 2025/05/30 | 5,400 | 5,460 | 5,400 | 5,460 | 500 |
| 2025/05/29 | 5,450 | 5,450 | 5,420 | 5,430 | 600 |
| 2025/05/28 | 5,390 | 5,530 | 5,390 | 5,500 | 800 |
| 2025/05/26 | 5,320 | 5,490 | 5,320 | 5,490 | 2,000 |
| 2025/05/23 | 5,390 | 5,390 | 5,360 | 5,360 | 400 |
| 2025/05/22 | 5,330 | 5,370 | 5,330 | 5,370 | 700 |
| 2025/05/21 | 5,340 | 5,380 | 5,330 | 5,330 | 500 |
| 2025/05/20 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2025/05/19 | 5,350 | 5,370 | 5,350 | 5,370 | 400 |
| 2025/05/16 | 5,300 | 5,380 | 5,290 | 5,350 | 1,200 |
| 2025/05/15 | 5,330 | 5,380 | 5,280 | 5,300 | 1,200 |
| 2025/05/14 | 5,380 | 5,380 | 5,310 | 5,320 | 4,600 |
| 2025/05/13 | 5,650 | 5,650 | 5,450 | 5,490 | 4,600 |
| 2025/05/12 | 5,510 | 5,570 | 5,470 | 5,530 | 1,200 |
| 2025/05/09 | 5,520 | 5,520 | 5,500 | 5,500 | 700 |
| 2025/05/08 | 5,620 | 5,620 | 5,520 | 5,520 | 300 |
| 2025/05/07 | 5,660 | 5,660 | 5,500 | 5,580 | 1,300 |
| 2025/05/02 | 5,530 | 5,560 | 5,430 | 5,560 | 1,700 |
| 2025/05/01 | 5,430 | 5,590 | 5,430 | 5,590 | 400 |
| 2025/04/30 | 5,510 | 5,510 | 5,450 | 5,450 | 800 |
| 2025/04/28 | 5,650 | 5,650 | 5,510 | 5,510 | 300 |
| 2025/04/25 | 5,570 | 5,570 | 5,500 | 5,550 | 700 |
| 2025/04/24 | 5,640 | 5,680 | 5,530 | 5,530 | 1,600 |
| 2025/04/23 | 5,560 | 5,560 | 5,530 | 5,540 | 1,000 |
| 2025/04/22 | 5,600 | 5,600 | 5,520 | 5,520 | 600 |
| 2025/04/21 | 5,700 | 5,940 | 5,340 | 5,560 | 7,200 |
| 2025/04/18 | 5,660 | 5,760 | 5,650 | 5,650 | 900 |
| 2025/04/16 | 5,900 | 5,970 | 5,740 | 5,860 | 2,800 |
| 2025/04/15 | 5,820 | 5,940 | 5,700 | 5,880 | 1,500 |
| 2025/04/14 | 5,720 | 5,760 | 5,600 | 5,690 | 1,900 |
| 2025/04/11 | 5,330 | 5,420 | 5,330 | 5,420 | 2,000 |
| 2025/04/10 | 5,770 | 5,770 | 5,460 | 5,460 | 1,300 |
| 2025/04/09 | 5,160 | 5,280 | 5,020 | 5,280 | 5,400 |
| 2025/04/08 | 5,300 | 5,390 | 5,140 | 5,260 | 3,800 |
| 2025/04/07 | 4,800 | 5,200 | 4,800 | 4,900 | 6,200 |
| 2025/04/04 | 5,650 | 5,700 | 5,500 | 5,640 | 6,000 |
| 2025/04/03 | 6,040 | 6,060 | 5,840 | 5,850 | 4,300 |
| 2025/04/02 | 6,170 | 6,170 | 6,140 | 6,140 | 200 |
| 2025/04/01 | 6,070 | 6,070 | 6,070 | 6,070 | 200 |
| 2025/03/31 | 6,190 | 6,190 | 5,920 | 6,140 | 3,300 |
| 2025/03/28 | 6,250 | 6,340 | 6,170 | 6,280 | 2,100 |
| 2025/03/27 | 6,200 | 6,330 | 6,200 | 6,280 | 1,800 |
| 2025/03/26 | 6,240 | 6,270 | 6,230 | 6,250 | 700 |
| 2025/03/25 | 6,300 | 6,310 | 6,280 | 6,280 | 700 |
| 2025/03/24 | 6,380 | 6,390 | 6,160 | 6,300 | 4,700 |
| 2025/03/21 | 6,370 | 6,430 | 6,370 | 6,370 | 3,100 |
| 2025/03/19 | 6,430 | 6,610 | 6,300 | 6,360 | 16,500 |
| 2025/03/18 | 7,190 | 7,190 | 6,600 | 6,830 | 11,400 |
| 2025/03/17 | 7,450 | 7,450 | 6,990 | 7,100 | 6,000 |
| 2025/03/14 | 7,250 | 7,450 | 7,250 | 7,450 | 2,600 |
| 2025/03/13 | 7,210 | 7,400 | 7,210 | 7,320 | 2,700 |
| 2025/03/12 | 7,320 | 7,480 | 6,530 | 7,310 | 12,900 |
| 2025/03/11 | 7,530 | 7,530 | 7,320 | 7,320 | 2,000 |
| 2025/03/10 | 7,550 | 7,580 | 7,500 | 7,500 | 1,400 |
| 2025/03/07 | 7,500 | 7,500 | 7,420 | 7,500 | 1,800 |
| 2025/03/06 | 7,480 | 7,500 | 7,380 | 7,500 | 3,000 |
| 2025/03/05 | 7,350 | 7,550 | 7,350 | 7,500 | 6,400 |
| 2025/03/04 | 6,850 | 7,390 | 6,800 | 7,240 | 14,100 |
| 2025/03/03 | 7,200 | 7,200 | 7,000 | 7,100 | 8,700 |
| 2025/02/28 | 6,780 | 6,790 | 6,650 | 6,790 | 1,500 |
| 2025/02/27 | 6,660 | 6,770 | 6,660 | 6,720 | 1,400 |
| 2025/02/26 | 6,690 | 6,690 | 6,620 | 6,640 | 800 |
| 2025/02/25 | 6,600 | 6,690 | 6,600 | 6,660 | 1,400 |
| 2025/02/21 | 6,480 | 6,710 | 6,440 | 6,550 | 1,600 |
| 2025/02/20 | 6,590 | 6,590 | 6,490 | 6,520 | 700 |
| 2025/02/19 | 6,390 | 6,490 | 6,390 | 6,490 | 1,000 |
| 2025/02/18 | 6,450 | 6,480 | 6,390 | 6,390 | 900 |
| 2025/02/17 | 6,320 | 6,650 | 6,320 | 6,440 | 3,200 |
| 2025/02/14 | 6,190 | 6,270 | 6,190 | 6,260 | 900 |
| 2025/02/13 | 6,240 | 6,240 | 6,190 | 6,190 | 1,300 |
| 2025/02/12 | 6,140 | 6,300 | 6,140 | 6,240 | 4,000 |
| 2025/02/10 | 6,070 | 6,130 | 6,070 | 6,130 | 1,000 |
| 2025/02/07 | 6,140 | 6,140 | 6,060 | 6,120 | 400 |
| 2025/02/06 | 6,060 | 6,060 | 6,020 | 6,060 | 900 |
| 2025/02/05 | 6,070 | 6,070 | 6,070 | 6,070 | 300 |
| 2025/02/04 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
| 2025/02/03 | 6,090 | 6,090 | 6,000 | 6,030 | 1,600 |
| 2025/01/31 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2025/01/30 | 6,020 | 6,040 | 6,000 | 6,040 | 700 |
| 2025/01/29 | 6,020 | 6,090 | 6,020 | 6,090 | 300 |
| 2025/01/28 | 6,100 | 6,100 | 6,050 | 6,050 | 200 |
| 2025/01/27 | 6,000 | 6,070 | 6,000 | 6,020 | 300 |
| 2025/01/24 | 6,030 | 6,030 | 6,030 | 6,030 | 300 |
| 2025/01/23 | 5,990 | 5,990 | 5,990 | 5,990 | 100 |
| 2025/01/22 | 5,980 | 6,080 | 5,970 | 6,040 | 1,300 |
| 2025/01/21 | 5,990 | 5,990 | 5,950 | 5,980 | 500 |
| 2025/01/20 | 5,910 | 5,930 | 5,910 | 5,930 | 300 |
| 2025/01/17 | 5,960 | 5,960 | 5,800 | 5,910 | 1,800 |
| 2025/01/16 | 6,000 | 6,010 | 6,000 | 6,010 | 400 |
| 2025/01/15 | 6,010 | 6,030 | 6,010 | 6,010 | 500 |
| 2025/01/14 | 6,020 | 6,060 | 6,000 | 6,000 | 1,400 |
| 2025/01/10 | 6,120 | 6,120 | 6,090 | 6,090 | 500 |
| 2025/01/09 | 6,080 | 6,140 | 6,080 | 6,140 | 200 |
| 2025/01/08 | 6,100 | 6,120 | 6,010 | 6,120 | 1,200 |
| 2025/01/07 | 6,100 | 6,100 | 6,090 | 6,100 | 500 |
| 2025/01/06 | 6,040 | 6,100 | 6,030 | 6,100 | 1,000 |
| 2024/12/30 | 6,150 | 6,230 | 6,040 | 6,040 | 3,800 |
| 2024/12/27 | 5,960 | 6,100 | 5,950 | 6,090 | 2,400 |
| 2024/12/26 | 6,000 | 6,000 | 5,930 | 5,970 | 1,400 |
| 2024/12/25 | 6,050 | 6,050 | 5,950 | 6,000 | 1,600 |
| 2024/12/24 | 5,990 | 6,020 | 5,950 | 6,010 | 1,100 |
| 2024/12/23 | 6,060 | 6,060 | 5,950 | 5,990 | 1,600 |
| 2024/12/20 | 6,080 | 6,090 | 6,060 | 6,060 | 900 |
| 2024/12/19 | 6,080 | 6,150 | 6,080 | 6,080 | 2,000 |
| 2024/12/18 | 6,180 | 6,180 | 6,070 | 6,070 | 1,100 |
| 2024/12/17 | 6,100 | 6,200 | 6,040 | 6,140 | 2,800 |
| 2024/12/16 | 5,980 | 6,100 | 5,950 | 6,100 | 5,400 |
| 2024/12/13 | 5,890 | 5,910 | 5,890 | 5,910 | 200 |
| 2024/12/12 | 5,840 | 5,900 | 5,840 | 5,890 | 1,000 |
| 2024/12/11 | 5,900 | 5,900 | 5,860 | 5,860 | 1,300 |
| 2024/12/10 | 5,900 | 5,900 | 5,820 | 5,850 | 600 |
| 2024/12/09 | 5,800 | 5,930 | 5,800 | 5,890 | 1,100 |
| 2024/12/06 | 5,790 | 5,800 | 5,780 | 5,800 | 1,200 |
| 2024/12/05 | 5,790 | 5,790 | 5,730 | 5,750 | 1,000 |
| 2024/12/04 | 5,800 | 5,800 | 5,740 | 5,750 | 800 |
| 2024/12/03 | 5,780 | 5,800 | 5,730 | 5,800 | 2,300 |
| 2024/12/02 | 5,730 | 5,760 | 5,730 | 5,760 | 4,300 |
| 2024/11/29 | 5,780 | 5,840 | 5,770 | 5,770 | 2,200 |
| 2024/11/28 | 5,910 | 5,910 | 5,780 | 5,780 | 3,700 |
| 2024/11/27 | 5,900 | 5,930 | 5,800 | 5,910 | 3,100 |
| 2024/11/26 | 6,010 | 6,020 | 5,860 | 5,980 | 3,800 |
| 2024/11/25 | 6,150 | 6,150 | 6,000 | 6,090 | 8,000 |
| 2024/11/22 | 6,300 | 6,320 | 6,000 | 6,100 | 25,300 |
| 2024/11/21 | 6,630 | 6,630 | 6,470 | 6,590 | 5,400 |
| 2024/11/20 | 6,680 | 6,690 | 6,480 | 6,530 | 7,900 |
| 2024/11/19 | 6,520 | 6,630 | 6,450 | 6,590 | 5,600 |
| 2024/11/18 | 6,270 | 6,500 | 6,270 | 6,450 | 7,300 |
| 2024/11/15 | 6,200 | 6,300 | 6,180 | 6,270 | 2,400 |
| 2024/11/14 | 6,220 | 6,220 | 6,160 | 6,170 | 2,000 |
| 2024/11/13 | 6,300 | 6,360 | 6,220 | 6,220 | 6,200 |
| 2024/11/12 | 6,290 | 6,370 | 6,250 | 6,300 | 4,500 |
| 2024/11/11 | 6,170 | 6,270 | 6,170 | 6,270 | 1,500 |
| 2024/11/08 | 6,230 | 6,310 | 6,160 | 6,160 | 2,500 |
| 2024/11/07 | 6,250 | 6,350 | 6,130 | 6,230 | 4,700 |
| 2024/11/06 | 6,300 | 6,350 | 6,220 | 6,240 | 2,900 |
| 2024/11/05 | 6,380 | 6,380 | 6,130 | 6,300 | 4,300 |
| 2024/11/01 | 6,430 | 6,430 | 6,170 | 6,200 | 12,900 |
| 2024/10/31 | 7,090 | 7,600 | 6,450 | 6,510 | 84,600 |
| 2024/10/30 | 7,250 | 7,300 | 7,080 | 7,080 | 10,600 |
| 2024/10/29 | 7,330 | 7,340 | 7,000 | 7,130 | 8,300 |
| 2024/10/28 | 7,080 | 7,250 | 7,010 | 7,180 | 5,000 |
| 2024/10/25 | 7,120 | 7,250 | 6,920 | 7,230 | 8,000 |
| 2024/10/24 | 6,850 | 6,970 | 6,840 | 6,970 | 2,000 |
| 2024/10/23 | 6,910 | 6,970 | 6,820 | 6,850 | 3,500 |
| 2024/10/22 | 7,070 | 7,070 | 6,900 | 6,930 | 3,600 |
| 2024/10/21 | 7,170 | 7,290 | 6,950 | 7,050 | 7,200 |
| 2024/10/18 | 7,000 | 7,110 | 6,950 | 7,050 | 4,600 |
| 2024/10/17 | 6,620 | 6,940 | 6,620 | 6,940 | 3,900 |
| 2024/10/16 | 6,770 | 6,770 | 6,620 | 6,620 | 300 |
| 2024/10/15 | 6,680 | 6,770 | 6,680 | 6,770 | 2,500 |
| 2024/10/11 | 6,700 | 6,750 | 6,630 | 6,640 | 2,900 |
| 2024/10/10 | 6,660 | 6,800 | 6,650 | 6,720 | 2,200 |
| 2024/10/09 | 6,960 | 6,960 | 6,620 | 6,800 | 6,400 |
| 2024/10/08 | 6,910 | 6,980 | 6,890 | 6,960 | 800 |
| 2024/10/07 | 7,070 | 7,090 | 6,930 | 6,940 | 2,700 |
| 2024/10/04 | 6,930 | 7,000 | 6,910 | 7,000 | 2,200 |
| 2024/10/03 | 7,050 | 7,050 | 6,950 | 6,950 | 1,300 |
| 2024/10/02 | 7,000 | 7,000 | 6,900 | 6,950 | 2,400 |
| 2024/10/01 | 7,040 | 7,090 | 6,910 | 7,040 | 1,100 |
| 2024/09/30 | 6,850 | 7,130 | 6,830 | 7,030 | 8,100 |
| 2024/09/27 | 7,410 | 7,600 | 7,300 | 7,300 | 12,800 |
| 2024/09/26 | 7,310 | 7,380 | 7,220 | 7,380 | 2,700 |
| 2024/09/25 | 7,230 | 7,350 | 7,210 | 7,300 | 1,900 |
| 2024/09/24 | 7,330 | 7,350 | 7,180 | 7,230 | 8,000 |
| 2024/09/20 | 8,440 | 8,450 | 7,250 | 7,270 | 74,700 |
| 2024/09/19 | 7,520 | 7,790 | 7,520 | 7,790 | 8,000 |
| 2024/09/18 | 7,360 | 7,470 | 7,330 | 7,470 | 5,000 |
| 2024/09/17 | 7,200 | 7,390 | 7,110 | 7,340 | 4,700 |
| 2024/09/13 | 7,020 | 7,240 | 7,020 | 7,240 | 3,000 |
| 2024/09/12 | 6,900 | 7,030 | 6,900 | 7,020 | 1,200 |
| 2024/09/11 | 7,030 | 7,030 | 6,900 | 6,900 | 1,100 |
| 2024/09/10 | 7,060 | 7,090 | 7,000 | 7,040 | 1,300 |
| 2024/09/09 | 6,860 | 7,060 | 6,860 | 7,060 | 1,900 |
| 2024/09/06 | 6,920 | 6,940 | 6,920 | 6,940 | 400 |
| 2024/09/05 | 7,060 | 7,060 | 6,890 | 6,950 | 800 |
| 2024/09/04 | 6,860 | 7,140 | 6,860 | 7,100 | 4,200 |
| 2024/09/03 | 6,970 | 7,240 | 6,970 | 7,230 | 3,900 |
| 2024/09/02 | 7,000 | 7,000 | 6,900 | 6,970 | 1,600 |
| 2024/08/30 | 6,940 | 6,970 | 6,820 | 6,820 | 3,900 |
| 2024/08/29 | 6,790 | 7,150 | 6,790 | 7,030 | 1,900 |
| 2024/08/28 | 7,110 | 7,110 | 6,820 | 6,820 | 1,900 |
| 2024/08/27 | 7,100 | 7,140 | 7,100 | 7,110 | 500 |
| 2024/08/26 | 7,340 | 7,440 | 7,060 | 7,210 | 5,300 |
| 2024/08/23 | 7,300 | 7,440 | 6,960 | 7,330 | 4,500 |
| 2024/08/22 | 6,780 | 7,150 | 6,780 | 7,150 | 2,400 |
| 2024/08/21 | 6,690 | 6,790 | 6,690 | 6,780 | 800 |
| 2024/08/20 | 6,770 | 6,830 | 6,720 | 6,790 | 2,200 |
| 2024/08/19 | 6,630 | 6,730 | 6,630 | 6,700 | 1,100 |
| 2024/08/16 | 6,690 | 6,690 | 6,410 | 6,640 | 2,300 |
| 2024/08/15 | 6,780 | 6,800 | 6,680 | 6,690 | 3,100 |
| 2024/08/14 | 6,410 | 6,790 | 6,230 | 6,680 | 6,100 |
| 2024/08/13 | 5,910 | 6,420 | 5,910 | 6,210 | 5,900 |