天龍製鋸(5945)の株価時系列情報
天龍製鋸(5945)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,690 | 1,690 | 1,680 | 1,680 | 2,800 |
| 2024/04/24 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2024/04/22 | 1,683 | 1,699 | 1,683 | 1,690 | 700 |
| 2024/04/19 | 1,650 | 1,700 | 1,650 | 1,700 | 1,900 |
| 2024/04/17 | 1,669 | 1,670 | 1,660 | 1,670 | 2,000 |
| 2024/04/16 | 1,652 | 1,670 | 1,641 | 1,669 | 500 |
| 2024/04/15 | 1,665 | 1,682 | 1,665 | 1,682 | 600 |
| 2024/04/12 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2024/04/11 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2024/04/10 | 1,691 | 1,693 | 1,691 | 1,693 | 300 |
| 2024/04/09 | 1,700 | 1,700 | 1,691 | 1,691 | 300 |
| 2024/04/08 | 1,696 | 1,697 | 1,691 | 1,697 | 700 |
| 2024/04/05 | 1,655 | 1,697 | 1,655 | 1,695 | 4,500 |
| 2024/04/04 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2024/04/03 | 1,705 | 1,709 | 1,683 | 1,695 | 1,200 |
| 2024/04/02 | 1,702 | 1,714 | 1,695 | 1,711 | 1,900 |
| 2024/04/01 | 1,680 | 1,727 | 1,680 | 1,727 | 2,700 |
| 2024/03/29 | 1,667 | 1,700 | 1,645 | 1,680 | 2,600 |
| 2024/03/28 | 1,696 | 1,696 | 1,696 | 1,696 | 100 |
| 2024/03/27 | 1,683 | 1,700 | 1,683 | 1,700 | 3,800 |
| 2024/03/26 | 1,700 | 1,700 | 1,683 | 1,683 | 2,800 |
| 2024/03/25 | 1,685 | 1,700 | 1,683 | 1,700 | 1,900 |
| 2024/03/22 | 1,680 | 1,683 | 1,680 | 1,683 | 4,500 |
| 2024/03/21 | 1,679 | 1,680 | 1,652 | 1,680 | 1,300 |
| 2024/03/19 | 1,647 | 1,683 | 1,647 | 1,683 | 1,600 |
| 2024/03/18 | 1,660 | 1,669 | 1,638 | 1,646 | 2,100 |
| 2024/03/15 | 1,634 | 1,663 | 1,634 | 1,649 | 300 |
| 2024/03/14 | 1,650 | 1,660 | 1,622 | 1,660 | 4,900 |
| 2024/03/13 | 1,622 | 1,649 | 1,610 | 1,648 | 9,900 |
| 2024/03/12 | 1,631 | 1,662 | 1,628 | 1,653 | 13,200 |
| 2024/03/11 | 1,653 | 1,664 | 1,653 | 1,657 | 300 |
| 2024/03/08 | 1,670 | 1,670 | 1,651 | 1,668 | 800 |
| 2024/03/06 | 1,650 | 1,677 | 1,650 | 1,677 | 3,100 |
| 2024/03/05 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2024/03/04 | 1,676 | 1,676 | 1,637 | 1,651 | 2,500 |
| 2024/03/01 | 1,679 | 1,679 | 1,638 | 1,665 | 4,700 |
| 2024/02/29 | 1,661 | 1,663 | 1,661 | 1,661 | 600 |
| 2024/02/28 | 1,691 | 1,691 | 1,671 | 1,686 | 1,400 |
| 2024/02/27 | 1,689 | 1,708 | 1,689 | 1,708 | 2,800 |
| 2024/02/26 | 1,692 | 1,692 | 1,670 | 1,683 | 5,000 |
| 2024/02/22 | 1,690 | 1,691 | 1,670 | 1,691 | 800 |
| 2024/02/21 | 1,700 | 1,700 | 1,663 | 1,665 | 2,800 |
| 2024/02/20 | 1,692 | 1,692 | 1,658 | 1,678 | 1,600 |
| 2024/02/19 | 1,690 | 1,702 | 1,683 | 1,702 | 400 |
| 2024/02/16 | 1,700 | 1,700 | 1,680 | 1,690 | 300 |
| 2024/02/15 | 1,701 | 1,701 | 1,693 | 1,700 | 900 |
| 2024/02/14 | 1,692 | 1,720 | 1,692 | 1,701 | 900 |
| 2024/02/13 | 1,720 | 1,720 | 1,687 | 1,714 | 1,600 |
| 2024/02/09 | 1,720 | 1,730 | 1,720 | 1,730 | 2,100 |
| 2024/02/08 | 1,730 | 1,730 | 1,690 | 1,724 | 400 |
| 2024/02/06 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/02/02 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/02/01 | 1,713 | 1,738 | 1,713 | 1,725 | 2,000 |
| 2024/01/31 | 1,695 | 1,720 | 1,680 | 1,713 | 4,700 |
| 2024/01/30 | 1,674 | 1,695 | 1,641 | 1,685 | 6,300 |
| 2024/01/29 | 1,655 | 1,670 | 1,655 | 1,658 | 1,200 |
| 2024/01/26 | 1,669 | 1,669 | 1,653 | 1,655 | 1,600 |
| 2024/01/25 | 1,667 | 1,669 | 1,640 | 1,669 | 3,700 |
| 2024/01/24 | 1,656 | 1,667 | 1,644 | 1,667 | 1,700 |
| 2024/01/23 | 1,670 | 1,675 | 1,666 | 1,666 | 2,100 |
| 2024/01/22 | 1,679 | 1,679 | 1,668 | 1,670 | 400 |
| 2024/01/19 | 1,676 | 1,679 | 1,653 | 1,679 | 1,500 |
| 2024/01/18 | 1,651 | 1,669 | 1,651 | 1,667 | 900 |
| 2024/01/17 | 1,661 | 1,661 | 1,657 | 1,657 | 600 |
| 2024/01/16 | 1,665 | 1,665 | 1,659 | 1,665 | 500 |
| 2024/01/15 | 1,687 | 1,687 | 1,663 | 1,664 | 900 |
| 2024/01/12 | 1,663 | 1,688 | 1,663 | 1,688 | 200 |
| 2024/01/11 | 1,680 | 1,680 | 1,666 | 1,668 | 700 |
| 2024/01/10 | 1,686 | 1,686 | 1,650 | 1,674 | 1,500 |
| 2024/01/09 | 1,690 | 1,693 | 1,690 | 1,690 | 500 |
| 2024/01/05 | 1,677 | 1,696 | 1,677 | 1,696 | 2,000 |
| 2024/01/04 | 1,689 | 1,706 | 1,687 | 1,688 | 2,900 |