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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,380 | 5,490 | 5,260 | 5,390 | 5,700 |
| 2026/03/26 | 5,570 | 5,670 | 5,430 | 5,480 | 2,600 |
| 2026/03/25 | 5,400 | 5,700 | 5,400 | 5,560 | 7,000 |
| 2026/03/24 | 5,400 | 5,440 | 5,220 | 5,300 | 3,100 |
| 2026/03/23 | 5,450 | 5,540 | 5,330 | 5,330 | 6,500 |
| 2026/03/19 | 5,580 | 5,590 | 5,430 | 5,550 | 6,900 |
| 2026/03/18 | 5,760 | 5,800 | 5,670 | 5,680 | 8,100 |
| 2026/03/17 | 5,550 | 5,860 | 5,500 | 5,660 | 22,500 |
| 2026/03/16 | 5,410 | 5,600 | 5,320 | 5,450 | 51,000 |
| 2026/03/13 | 6,060 | 6,350 | 6,000 | 6,010 | 23,400 |
| 2026/03/12 | 6,220 | 6,220 | 6,010 | 6,060 | 22,800 |
| 2026/03/11 | 6,450 | 6,450 | 6,230 | 6,320 | 33,700 |
| 2026/03/10 | 7,060 | 7,400 | 6,120 | 6,610 | 91,800 |
| 2026/03/09 | 7,860 | 8,190 | 7,060 | 7,060 | 48,400 |
| 2026/03/06 | 8,380 | 8,850 | 8,300 | 8,560 | 14,600 |
| 2026/03/05 | 8,120 | 8,710 | 8,110 | 8,530 | 16,400 |
| 2026/03/04 | 8,270 | 8,640 | 7,520 | 7,970 | 27,400 |
| 2026/03/03 | 9,080 | 9,350 | 8,590 | 8,850 | 22,200 |
| 2026/03/02 | 8,880 | 9,560 | 8,840 | 9,480 | 15,500 |
| 2026/02/27 | 8,810 | 9,190 | 8,650 | 9,180 | 15,900 |
| 2026/02/26 | 8,830 | 8,850 | 8,400 | 8,820 | 9,400 |
| 2026/02/25 | 9,390 | 9,390 | 8,100 | 8,680 | 29,400 |
| 2026/02/24 | 8,370 | 9,100 | 8,230 | 8,990 | 20,400 |
| 2026/02/20 | 8,170 | 8,230 | 7,820 | 7,920 | 4,800 |
| 2026/02/19 | 8,250 | 8,510 | 7,770 | 8,120 | 11,300 |
| 2026/02/18 | 8,130 | 8,390 | 7,100 | 8,140 | 38,200 |
| 2026/02/17 | 10,170 | 10,630 | 8,020 | 8,390 | 68,000 |
| 2026/02/16 | 9,440 | 10,000 | 9,310 | 10,000 | 25,700 |
| 2026/02/13 | 8,490 | 9,100 | 8,490 | 9,040 | 16,500 |
| 2026/02/12 | 7,990 | 8,490 | 7,990 | 8,490 | 11,000 |
| 2026/02/10 | 7,920 | 7,990 | 7,640 | 7,950 | 6,200 |
| 2026/02/09 | 7,850 | 7,990 | 7,850 | 7,900 | 4,300 |
| 2026/02/06 | 7,670 | 7,800 | 7,620 | 7,730 | 2,600 |
| 2026/02/05 | 7,830 | 7,830 | 7,570 | 7,670 | 7,300 |
| 2026/02/04 | 7,250 | 7,840 | 7,250 | 7,770 | 16,700 |
| 2026/02/03 | 7,180 | 7,260 | 7,120 | 7,260 | 3,600 |
| 2026/02/02 | 7,280 | 7,280 | 7,150 | 7,170 | 4,100 |
| 2026/01/30 | 6,930 | 7,190 | 6,930 | 7,160 | 6,300 |
| 2026/01/29 | 6,930 | 6,940 | 6,900 | 6,910 | 1,400 |
| 2026/01/28 | 6,850 | 6,930 | 6,840 | 6,930 | 400 |
| 2026/01/27 | 6,880 | 6,880 | 6,850 | 6,850 | 700 |
| 2026/01/26 | 6,910 | 6,940 | 6,840 | 6,870 | 2,800 |
| 2026/01/23 | 7,030 | 7,050 | 6,880 | 6,910 | 3,700 |
| 2026/01/22 | 6,870 | 7,060 | 6,870 | 7,010 | 3,900 |
| 2026/01/21 | 6,750 | 6,980 | 6,730 | 6,810 | 3,500 |
| 2026/01/20 | 6,410 | 7,040 | 6,410 | 7,000 | 13,100 |
| 2026/01/19 | 6,300 | 6,400 | 6,300 | 6,400 | 1,600 |
| 2026/01/16 | 6,150 | 6,300 | 6,150 | 6,300 | 1,600 |
| 2026/01/15 | 6,260 | 6,260 | 6,000 | 6,050 | 2,400 |
| 2026/01/14 | 6,410 | 6,410 | 6,200 | 6,260 | 4,700 |
| 2026/01/13 | 6,480 | 6,480 | 6,320 | 6,420 | 2,300 |
| 2026/01/09 | 6,400 | 6,400 | 6,250 | 6,380 | 2,300 |
| 2026/01/08 | 6,300 | 6,440 | 6,230 | 6,400 | 2,400 |
| 2026/01/07 | 6,220 | 6,400 | 6,220 | 6,330 | 1,100 |
| 2026/01/06 | 6,310 | 6,310 | 6,230 | 6,230 | 1,500 |
| 2026/01/05 | 6,500 | 6,500 | 6,210 | 6,310 | 7,100 |
| 2025/12/30 | 5,800 | 6,500 | 5,800 | 6,500 | 5,300 |
| 2025/12/29 | 5,570 | 5,970 | 5,570 | 5,860 | 3,800 |
| 2025/12/26 | 5,580 | 5,640 | 5,560 | 5,560 | 1,900 |
| 2025/12/25 | 5,640 | 5,650 | 5,540 | 5,580 | 1,800 |
| 2025/12/24 | 5,670 | 5,670 | 5,540 | 5,640 | 3,200 |
| 2025/12/23 | 5,350 | 5,480 | 5,350 | 5,480 | 2,300 |
| 2025/12/22 | 5,330 | 5,330 | 5,290 | 5,330 | 1,800 |
| 2025/12/19 | 5,300 | 5,320 | 5,290 | 5,320 | 800 |
| 2025/12/18 | 5,280 | 5,300 | 5,270 | 5,300 | 800 |
| 2025/12/17 | 5,310 | 5,310 | 5,290 | 5,290 | 700 |
| 2025/12/16 | 5,290 | 5,310 | 5,200 | 5,310 | 600 |
| 2025/12/15 | 5,300 | 5,300 | 5,300 | 5,300 | 600 |
| 2025/12/12 | 5,220 | 5,310 | 5,220 | 5,310 | 500 |
| 2025/12/11 | 5,170 | 5,320 | 5,170 | 5,320 | 1,100 |
| 2025/12/10 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2025/12/05 | 5,210 | 5,210 | 5,140 | 5,140 | 600 |
| 2025/12/04 | 5,210 | 5,210 | 5,160 | 5,160 | 700 |
| 2025/12/03 | 5,210 | 5,210 | 5,190 | 5,210 | 500 |
| 2025/12/01 | 5,320 | 5,320 | 5,240 | 5,260 | 1,000 |
| 2025/11/28 | 5,300 | 5,330 | 5,300 | 5,320 | 600 |
| 2025/11/27 | 5,250 | 5,300 | 5,250 | 5,300 | 600 |
| 2025/11/26 | 5,250 | 5,300 | 5,060 | 5,300 | 7,200 |
| 2025/11/25 | 4,915 | 5,270 | 4,915 | 5,170 | 8,800 |
| 2025/11/21 | 4,850 | 4,865 | 4,845 | 4,845 | 6,200 |
| 2025/11/20 | 4,850 | 4,870 | 4,850 | 4,870 | 300 |
| 2025/11/19 | 4,935 | 4,935 | 4,850 | 4,850 | 2,300 |
| 2025/11/18 | 4,925 | 4,955 | 4,925 | 4,930 | 7,500 |
| 2025/11/17 | 5,040 | 5,040 | 4,925 | 4,925 | 1,400 |
| 2025/11/14 | 5,150 | 5,150 | 5,000 | 5,040 | 4,100 |
| 2025/11/13 | 5,070 | 5,130 | 5,070 | 5,080 | 1,600 |
| 2025/11/12 | 5,070 | 5,160 | 5,070 | 5,110 | 1,800 |
| 2025/11/11 | 5,080 | 5,130 | 5,070 | 5,110 | 800 |
| 2025/11/10 | 5,070 | 5,080 | 5,070 | 5,080 | 200 |
| 2025/11/07 | 5,070 | 5,110 | 5,050 | 5,110 | 700 |
| 2025/11/06 | 5,020 | 5,100 | 5,010 | 5,100 | 9,100 |
| 2025/11/05 | 5,000 | 5,010 | 5,000 | 5,010 | 600 |
| 2025/11/04 | 5,260 | 5,260 | 5,000 | 5,000 | 4,400 |
| 2025/10/31 | 5,240 | 5,260 | 5,200 | 5,220 | 2,000 |
| 2025/10/30 | 5,320 | 5,320 | 5,230 | 5,250 | 4,400 |
| 2025/10/29 | 5,470 | 5,510 | 5,350 | 5,410 | 2,700 |
| 2025/10/28 | 5,410 | 5,550 | 5,400 | 5,460 | 4,100 |
| 2025/10/27 | 5,410 | 5,410 | 5,330 | 5,390 | 2,000 |
| 2025/10/24 | 5,390 | 5,410 | 5,370 | 5,410 | 800 |
| 2025/10/23 | 5,430 | 5,430 | 5,390 | 5,390 | 700 |
| 2025/10/22 | 5,440 | 5,450 | 5,410 | 5,410 | 900 |
| 2025/10/21 | 5,330 | 5,440 | 5,330 | 5,440 | 1,300 |
| 2025/10/20 | 5,300 | 5,330 | 5,260 | 5,330 | 2,700 |
| 2025/10/17 | 5,180 | 5,180 | 5,180 | 5,180 | 200 |
| 2025/10/16 | 5,230 | 5,260 | 5,230 | 5,260 | 300 |
| 2025/10/15 | 5,160 | 5,230 | 5,160 | 5,230 | 500 |
| 2025/10/14 | 5,190 | 5,260 | 5,150 | 5,160 | 4,800 |
| 2025/10/10 | 5,290 | 5,290 | 5,200 | 5,250 | 1,300 |
| 2025/10/09 | 5,390 | 5,390 | 5,200 | 5,350 | 2,900 |
| 2025/10/08 | 5,400 | 5,400 | 5,400 | 5,400 | 800 |
| 2025/10/07 | 5,470 | 5,470 | 5,420 | 5,420 | 800 |
| 2025/10/06 | 5,470 | 5,470 | 5,370 | 5,430 | 3,300 |
| 2025/10/03 | 5,460 | 5,480 | 5,450 | 5,470 | 1,700 |
| 2025/10/02 | 5,480 | 5,500 | 5,480 | 5,490 | 1,500 |
| 2025/10/01 | 5,450 | 5,510 | 5,450 | 5,480 | 3,400 |
| 2025/09/30 | 5,420 | 5,490 | 5,420 | 5,450 | 900 |
| 2025/09/29 | 5,460 | 5,460 | 5,450 | 5,460 | 500 |
| 2025/09/26 | 5,460 | 5,500 | 5,460 | 5,470 | 3,800 |
| 2025/09/25 | 5,480 | 5,490 | 5,450 | 5,450 | 1,100 |
| 2025/09/24 | 5,500 | 5,510 | 5,480 | 5,480 | 800 |
| 2025/09/22 | 5,480 | 5,500 | 5,470 | 5,500 | 900 |
| 2025/09/19 | 5,450 | 5,480 | 5,450 | 5,450 | 1,700 |
| 2025/09/18 | 5,450 | 5,490 | 5,450 | 5,480 | 800 |
| 2025/09/17 | 5,460 | 5,460 | 5,450 | 5,450 | 1,100 |
| 2025/09/16 | 5,460 | 5,500 | 5,430 | 5,460 | 2,200 |
| 2025/09/12 | 5,460 | 5,460 | 5,420 | 5,420 | 1,600 |
| 2025/09/11 | 5,480 | 5,500 | 5,460 | 5,460 | 1,300 |
| 2025/09/10 | 5,500 | 5,500 | 5,500 | 5,500 | 300 |
| 2025/09/09 | 5,530 | 5,550 | 5,500 | 5,500 | 700 |
| 2025/09/08 | 5,540 | 5,550 | 5,500 | 5,500 | 2,900 |
| 2025/09/05 | 5,550 | 5,550 | 5,470 | 5,500 | 800 |
| 2025/09/04 | 5,460 | 5,590 | 5,460 | 5,560 | 2,400 |
| 2025/09/03 | 5,440 | 5,470 | 5,410 | 5,460 | 1,000 |
| 2025/09/02 | 5,430 | 5,450 | 5,430 | 5,440 | 300 |
| 2025/09/01 | 5,400 | 5,450 | 5,400 | 5,430 | 1,700 |
| 2025/08/29 | 5,470 | 5,590 | 5,410 | 5,470 | 2,600 |
| 2025/08/28 | 5,440 | 5,460 | 5,430 | 5,460 | 1,100 |
| 2025/08/27 | 5,460 | 5,460 | 5,440 | 5,450 | 600 |
| 2025/08/26 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2025/08/25 | 5,430 | 5,480 | 5,430 | 5,440 | 800 |
| 2025/08/22 | 5,440 | 5,440 | 5,420 | 5,420 | 400 |
| 2025/08/21 | 5,440 | 5,480 | 5,440 | 5,480 | 500 |
| 2025/08/20 | 5,440 | 5,440 | 5,440 | 5,440 | 600 |
| 2025/08/19 | 5,440 | 5,440 | 5,440 | 5,440 | 200 |
| 2025/08/18 | 5,420 | 5,470 | 5,420 | 5,470 | 2,900 |
| 2025/08/15 | 5,440 | 5,440 | 5,420 | 5,420 | 900 |
| 2025/08/14 | 5,420 | 5,460 | 5,420 | 5,440 | 1,500 |
| 2025/08/13 | 5,450 | 5,450 | 5,380 | 5,440 | 1,500 |
| 2025/08/12 | 5,380 | 5,450 | 5,370 | 5,450 | 3,100 |
| 2025/08/08 | 5,420 | 5,420 | 5,410 | 5,410 | 200 |
| 2025/08/07 | 5,430 | 5,460 | 5,420 | 5,460 | 500 |
| 2025/08/06 | 5,460 | 5,500 | 5,460 | 5,460 | 1,000 |
| 2025/08/05 | 5,490 | 5,490 | 5,460 | 5,460 | 500 |
| 2025/08/04 | 5,420 | 5,480 | 5,400 | 5,480 | 700 |
| 2025/07/31 | 5,500 | 5,500 | 5,440 | 5,480 | 500 |
| 2025/07/30 | 5,450 | 5,490 | 5,440 | 5,440 | 400 |
| 2025/07/29 | 5,460 | 5,500 | 5,450 | 5,450 | 600 |
| 2025/07/28 | 5,470 | 5,470 | 5,460 | 5,460 | 800 |
| 2025/07/25 | 5,550 | 5,550 | 5,490 | 5,490 | 1,000 |
| 2025/07/24 | 5,510 | 5,540 | 5,500 | 5,510 | 1,000 |
| 2025/07/23 | 5,480 | 5,490 | 5,430 | 5,490 | 1,400 |
| 2025/07/22 | 5,430 | 5,480 | 5,430 | 5,430 | 400 |
| 2025/07/18 | 5,440 | 5,480 | 5,420 | 5,420 | 700 |
| 2025/07/17 | 5,430 | 5,440 | 5,430 | 5,440 | 200 |
| 2025/07/16 | 5,500 | 5,500 | 5,430 | 5,430 | 1,500 |
| 2025/07/15 | 5,470 | 5,500 | 5,470 | 5,500 | 1,700 |
| 2025/07/14 | 5,490 | 5,490 | 5,430 | 5,430 | 1,500 |
| 2025/07/11 | 5,430 | 5,470 | 5,430 | 5,470 | 500 |
| 2025/07/10 | 5,470 | 5,470 | 5,460 | 5,460 | 300 |
| 2025/07/09 | 5,450 | 5,450 | 5,410 | 5,440 | 400 |
| 2025/07/08 | 5,430 | 5,460 | 5,420 | 5,420 | 1,200 |
| 2025/07/07 | 5,420 | 5,450 | 5,400 | 5,430 | 1,300 |
| 2025/07/04 | 5,420 | 5,420 | 5,400 | 5,400 | 300 |
| 2025/07/03 | 5,420 | 5,450 | 5,420 | 5,450 | 800 |
| 2025/07/02 | 5,410 | 5,460 | 5,400 | 5,460 | 1,200 |
| 2025/07/01 | 5,410 | 5,470 | 5,410 | 5,420 | 600 |
| 2025/06/30 | 5,410 | 5,490 | 5,410 | 5,410 | 1,400 |
| 2025/06/27 | 5,450 | 5,450 | 5,440 | 5,440 | 400 |
| 2025/06/26 | 5,400 | 5,450 | 5,400 | 5,450 | 300 |
| 2025/06/25 | 5,430 | 5,450 | 5,410 | 5,410 | 1,500 |
| 2025/06/24 | 5,490 | 5,490 | 5,430 | 5,430 | 300 |
| 2025/06/23 | 5,400 | 5,460 | 5,400 | 5,430 | 700 |
| 2025/06/20 | 5,460 | 5,500 | 5,460 | 5,460 | 400 |
| 2025/06/19 | 5,450 | 5,450 | 5,450 | 5,450 | 300 |
| 2025/06/18 | 5,500 | 5,550 | 5,470 | 5,470 | 1,600 |
| 2025/06/17 | 5,700 | 5,800 | 5,480 | 5,510 | 9,700 |
| 2025/06/16 | 5,380 | 5,630 | 5,380 | 5,600 | 5,800 |
| 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 |