浅香工業(5962)の株価時系列情報
浅香工業(5962)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 | 2,059 | 2,059 | 2,020 | 2,042 | 2,400 |
| 2026/03/26 | 2,063 | 2,063 | 2,029 | 2,059 | 1,400 |
| 2026/03/25 | 2,021 | 2,067 | 2,021 | 2,066 | 1,800 |
| 2026/03/24 | 2,033 | 2,033 | 2,020 | 2,020 | 900 |
| 2026/03/23 | 2,034 | 2,036 | 2,017 | 2,030 | 1,400 |
| 2026/03/19 | 2,060 | 2,097 | 2,060 | 2,060 | 3,000 |
| 2026/03/18 | 2,100 | 2,100 | 2,067 | 2,067 | 1,000 |
| 2026/03/17 | 2,090 | 2,098 | 2,060 | 2,098 | 2,700 |
| 2026/03/16 | 2,027 | 2,100 | 2,015 | 2,090 | 3,800 |
| 2026/03/13 | 1,965 | 2,000 | 1,965 | 1,999 | 1,500 |
| 2026/03/12 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
| 2026/03/11 | 2,052 | 2,062 | 2,015 | 2,015 | 1,700 |
| 2026/03/10 | 2,063 | 2,063 | 2,004 | 2,052 | 1,300 |
| 2026/03/09 | 2,017 | 2,050 | 2,005 | 2,050 | 1,600 |
| 2026/03/06 | 2,030 | 2,067 | 2,030 | 2,067 | 700 |
| 2026/03/05 | 2,023 | 2,032 | 2,014 | 2,030 | 1,500 |
| 2026/03/04 | 2,025 | 2,033 | 1,928 | 2,000 | 5,400 |
| 2026/03/03 | 2,080 | 2,093 | 2,044 | 2,046 | 1,700 |
| 2026/03/02 | 2,071 | 2,080 | 2,070 | 2,079 | 1,700 |
| 2026/02/27 | 2,074 | 2,095 | 2,070 | 2,070 | 1,300 |
| 2026/02/26 | 2,049 | 2,074 | 2,041 | 2,074 | 2,300 |
| 2026/02/25 | 2,050 | 2,050 | 2,040 | 2,049 | 1,400 |
| 2026/02/24 | 2,050 | 2,050 | 2,040 | 2,040 | 1,700 |
| 2026/02/20 | 2,037 | 2,049 | 2,031 | 2,049 | 1,200 |
| 2026/02/19 | 2,027 | 2,075 | 2,000 | 2,075 | 6,900 |
| 2026/02/18 | 2,020 | 2,107 | 1,993 | 2,025 | 9,700 |
| 2026/02/17 | 1,978 | 2,008 | 1,974 | 1,988 | 4,400 |
| 2026/02/16 | 1,975 | 1,990 | 1,951 | 1,973 | 6,600 |
| 2026/02/13 | 2,120 | 2,120 | 1,928 | 1,967 | 28,500 |
| 2026/02/12 | 1,767 | 1,780 | 1,767 | 1,780 | 1,100 |
| 2026/02/10 | 1,780 | 1,799 | 1,775 | 1,799 | 600 |
| 2026/02/09 | 1,790 | 1,798 | 1,775 | 1,798 | 1,600 |
| 2026/02/06 | 1,800 | 1,800 | 1,775 | 1,775 | 1,100 |
| 2026/02/05 | 1,789 | 1,800 | 1,789 | 1,800 | 700 |
| 2026/02/04 | 1,766 | 1,790 | 1,766 | 1,789 | 1,000 |
| 2026/02/03 | 1,782 | 1,788 | 1,770 | 1,788 | 2,000 |
| 2026/02/02 | 1,753 | 1,760 | 1,753 | 1,760 | 300 |
| 2026/01/30 | 1,773 | 1,786 | 1,770 | 1,770 | 500 |
| 2026/01/29 | 1,765 | 1,773 | 1,750 | 1,773 | 2,300 |
| 2026/01/28 | 1,783 | 1,801 | 1,782 | 1,782 | 1,100 |
| 2026/01/27 | 1,800 | 1,801 | 1,800 | 1,801 | 1,100 |
| 2026/01/26 | 1,774 | 1,850 | 1,760 | 1,800 | 3,600 |
| 2026/01/23 | 1,812 | 1,812 | 1,788 | 1,793 | 1,300 |
| 2026/01/22 | 1,810 | 1,812 | 1,800 | 1,812 | 1,900 |
| 2026/01/21 | 1,801 | 1,810 | 1,796 | 1,800 | 2,500 |
| 2026/01/20 | 1,767 | 1,800 | 1,767 | 1,800 | 2,800 |
| 2026/01/19 | 1,758 | 1,769 | 1,756 | 1,767 | 3,000 |
| 2026/01/16 | 1,785 | 1,819 | 1,765 | 1,765 | 2,600 |
| 2026/01/15 | 1,755 | 1,785 | 1,755 | 1,785 | 1,000 |
| 2026/01/14 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2026/01/13 | 1,758 | 1,758 | 1,755 | 1,755 | 1,000 |
| 2026/01/09 | 1,764 | 1,764 | 1,756 | 1,756 | 300 |
| 2026/01/08 | 1,770 | 1,770 | 1,758 | 1,758 | 300 |
| 2026/01/07 | 1,761 | 1,761 | 1,754 | 1,756 | 800 |
| 2026/01/06 | 1,760 | 1,780 | 1,760 | 1,761 | 1,600 |
| 2026/01/05 | 1,768 | 1,789 | 1,768 | 1,775 | 1,000 |
| 2025/12/30 | 1,764 | 1,768 | 1,764 | 1,768 | 200 |
| 2025/12/29 | 1,770 | 1,770 | 1,770 | 1,770 | 500 |
| 2025/12/26 | 1,799 | 1,799 | 1,779 | 1,780 | 900 |
| 2025/12/25 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2025/12/24 | 1,778 | 1,799 | 1,778 | 1,799 | 2,100 |
| 2025/12/23 | 1,778 | 1,800 | 1,778 | 1,800 | 700 |
| 2025/12/22 | 1,820 | 1,820 | 1,795 | 1,795 | 300 |
| 2025/12/19 | 1,804 | 1,804 | 1,779 | 1,780 | 600 |
| 2025/12/18 | 1,811 | 1,811 | 1,809 | 1,809 | 400 |
| 2025/12/17 | 1,812 | 1,812 | 1,812 | 1,812 | 100 |
| 2025/12/16 | 1,817 | 1,818 | 1,816 | 1,816 | 600 |
| 2025/12/15 | 1,851 | 1,851 | 1,825 | 1,825 | 1,500 |
| 2025/12/12 | 1,851 | 1,851 | 1,851 | 1,851 | 100 |
| 2025/12/11 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2025/12/10 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2025/12/09 | 1,890 | 1,890 | 1,850 | 1,850 | 1,200 |
| 2025/12/08 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2025/12/05 | 1,860 | 1,860 | 1,849 | 1,850 | 700 |
| 2025/12/04 | 1,851 | 1,880 | 1,851 | 1,880 | 300 |
| 2025/12/03 | 1,870 | 1,900 | 1,851 | 1,880 | 2,300 |
| 2025/12/02 | 1,860 | 1,865 | 1,860 | 1,865 | 1,400 |
| 2025/12/01 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2025/11/28 | 1,850 | 1,864 | 1,850 | 1,864 | 800 |
| 2025/11/27 | 1,838 | 1,850 | 1,838 | 1,850 | 2,600 |
| 2025/11/26 | 1,865 | 1,865 | 1,865 | 1,865 | 500 |
| 2025/11/25 | 1,865 | 1,865 | 1,820 | 1,850 | 800 |
| 2025/11/21 | 1,850 | 1,872 | 1,850 | 1,865 | 1,200 |
| 2025/11/20 | 1,827 | 1,890 | 1,827 | 1,889 | 1,900 |
| 2025/11/19 | 1,817 | 1,870 | 1,816 | 1,863 | 1,700 |
| 2025/11/18 | 1,830 | 1,831 | 1,830 | 1,831 | 200 |
| 2025/11/17 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
| 2025/11/14 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2025/11/13 | 1,893 | 1,893 | 1,822 | 1,870 | 2,000 |
| 2025/11/12 | 1,852 | 1,871 | 1,852 | 1,861 | 1,600 |
| 2025/11/11 | 1,816 | 1,890 | 1,816 | 1,890 | 900 |
| 2025/11/10 | 1,829 | 1,856 | 1,799 | 1,856 | 700 |
| 2025/11/07 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2025/11/06 | 1,899 | 1,901 | 1,821 | 1,821 | 2,600 |
| 2025/11/05 | 1,888 | 1,899 | 1,850 | 1,899 | 1,600 |
| 2025/11/04 | 1,898 | 1,898 | 1,850 | 1,850 | 600 |
| 2025/10/31 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2025/10/30 | 1,850 | 1,920 | 1,850 | 1,920 | 1,200 |
| 2025/10/29 | 1,855 | 1,855 | 1,850 | 1,850 | 600 |
| 2025/10/28 | 1,898 | 1,898 | 1,871 | 1,871 | 500 |
| 2025/10/27 | 1,850 | 1,900 | 1,850 | 1,898 | 3,600 |
| 2025/10/24 | 1,826 | 1,837 | 1,825 | 1,837 | 1,000 |
| 2025/10/23 | 1,815 | 1,849 | 1,815 | 1,825 | 1,000 |
| 2025/10/22 | 1,853 | 1,853 | 1,800 | 1,800 | 2,500 |
| 2025/10/21 | 1,823 | 1,844 | 1,777 | 1,844 | 2,900 |
| 2025/10/20 | 1,744 | 1,824 | 1,744 | 1,823 | 3,000 |
| 2025/10/17 | 1,680 | 1,680 | 1,680 | 1,680 | 400 |
| 2025/10/16 | 1,680 | 1,680 | 1,679 | 1,680 | 500 |
| 2025/10/15 | 1,672 | 1,674 | 1,672 | 1,674 | 1,800 |
| 2025/10/14 | 1,700 | 1,700 | 1,672 | 1,672 | 200 |
| 2025/10/10 | 1,715 | 1,715 | 1,700 | 1,700 | 400 |
| 2025/10/09 | 1,720 | 1,721 | 1,716 | 1,716 | 800 |
| 2025/10/08 | 1,717 | 1,720 | 1,717 | 1,720 | 300 |
| 2025/10/07 | 1,743 | 1,743 | 1,721 | 1,721 | 500 |
| 2025/10/06 | 1,739 | 1,763 | 1,739 | 1,763 | 2,000 |
| 2025/10/03 | 1,795 | 1,795 | 1,778 | 1,778 | 1,200 |
| 2025/10/02 | 1,774 | 1,774 | 1,774 | 1,774 | 400 |
| 2025/10/01 | 1,780 | 1,780 | 1,731 | 1,774 | 3,200 |
| 2025/09/30 | 1,820 | 1,850 | 1,791 | 1,791 | 4,400 |
| 2025/09/29 | 1,805 | 1,871 | 1,805 | 1,820 | 17,200 |
| 2025/09/26 | 1,768 | 1,805 | 1,760 | 1,805 | 3,900 |
| 2025/09/25 | 1,776 | 1,783 | 1,751 | 1,776 | 1,700 |
| 2025/09/24 | 1,744 | 1,777 | 1,725 | 1,777 | 5,300 |
| 2025/09/22 | 1,697 | 1,748 | 1,697 | 1,725 | 9,600 |
| 2025/09/19 | 1,650 | 1,665 | 1,606 | 1,625 | 5,300 |
| 2025/09/17 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/09/16 | 1,654 | 1,660 | 1,650 | 1,660 | 2,500 |
| 2025/09/12 | 1,625 | 1,654 | 1,625 | 1,654 | 1,000 |
| 2025/09/11 | 1,645 | 1,645 | 1,625 | 1,625 | 700 |
| 2025/09/10 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2025/09/09 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2025/09/08 | 1,645 | 1,645 | 1,620 | 1,620 | 300 |
| 2025/09/05 | 1,655 | 1,655 | 1,615 | 1,615 | 500 |
| 2025/09/04 | 1,664 | 1,664 | 1,635 | 1,655 | 1,400 |
| 2025/09/03 | 1,657 | 1,657 | 1,632 | 1,632 | 600 |
| 2025/09/02 | 1,635 | 1,666 | 1,635 | 1,666 | 2,500 |
| 2025/09/01 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2025/08/29 | 1,616 | 1,619 | 1,616 | 1,619 | 200 |
| 2025/08/28 | 1,609 | 1,609 | 1,602 | 1,602 | 500 |
| 2025/08/27 | 1,612 | 1,613 | 1,612 | 1,613 | 400 |
| 2025/08/26 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
| 2025/08/25 | 1,600 | 1,609 | 1,600 | 1,605 | 4,400 |
| 2025/08/22 | 1,600 | 1,613 | 1,596 | 1,596 | 1,300 |
| 2025/08/21 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2025/08/20 | 1,600 | 1,600 | 1,590 | 1,600 | 1,500 |
| 2025/08/19 | 1,600 | 1,612 | 1,592 | 1,592 | 1,500 |
| 2025/08/18 | 1,620 | 1,620 | 1,591 | 1,591 | 2,900 |
| 2025/08/15 | 1,620 | 1,637 | 1,620 | 1,620 | 1,200 |
| 2025/08/14 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2025/08/13 | 1,613 | 1,625 | 1,613 | 1,625 | 1,100 |
| 2025/08/12 | 1,611 | 1,643 | 1,611 | 1,613 | 4,200 |
| 2025/08/08 | 1,612 | 1,612 | 1,612 | 1,612 | 500 |
| 2025/08/07 | 1,612 | 1,612 | 1,612 | 1,612 | 300 |
| 2025/08/06 | 1,611 | 1,611 | 1,611 | 1,611 | 300 |
| 2025/08/05 | 1,610 | 1,620 | 1,610 | 1,620 | 700 |
| 2025/08/04 | 1,618 | 1,618 | 1,610 | 1,610 | 500 |
| 2025/08/01 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2025/07/31 | 1,620 | 1,621 | 1,620 | 1,620 | 300 |
| 2025/07/30 | 1,614 | 1,614 | 1,610 | 1,610 | 500 |
| 2025/07/29 | 1,622 | 1,623 | 1,621 | 1,621 | 500 |
| 2025/07/28 | 1,622 | 1,622 | 1,622 | 1,622 | 100 |
| 2025/07/24 | 1,620 | 1,620 | 1,615 | 1,620 | 800 |
| 2025/07/23 | 1,649 | 1,650 | 1,607 | 1,620 | 2,600 |
| 2025/07/22 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
| 2025/07/18 | 1,602 | 1,602 | 1,602 | 1,602 | 300 |
| 2025/07/17 | 1,650 | 1,650 | 1,602 | 1,602 | 600 |
| 2025/07/16 | 1,660 | 1,660 | 1,650 | 1,650 | 1,500 |
| 2025/07/15 | 1,635 | 1,658 | 1,635 | 1,650 | 1,200 |
| 2025/07/14 | 1,601 | 1,635 | 1,601 | 1,635 | 400 |
| 2025/07/11 | 1,600 | 1,601 | 1,600 | 1,601 | 300 |
| 2025/07/10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2025/07/09 | 1,620 | 1,620 | 1,603 | 1,603 | 1,500 |
| 2025/07/08 | 1,600 | 1,630 | 1,570 | 1,620 | 1,600 |
| 2025/07/07 | 1,586 | 1,602 | 1,580 | 1,599 | 5,100 |
| 2025/07/04 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
| 2025/07/02 | 1,600 | 1,600 | 1,599 | 1,599 | 4,300 |
| 2025/07/01 | 1,590 | 1,605 | 1,590 | 1,600 | 700 |
| 2025/06/30 | 1,590 | 1,590 | 1,590 | 1,590 | 400 |
| 2025/06/27 | 1,571 | 1,575 | 1,571 | 1,575 | 400 |
| 2025/06/26 | 1,571 | 1,590 | 1,571 | 1,571 | 500 |
| 2025/06/25 | 1,590 | 1,590 | 1,571 | 1,571 | 200 |
| 2025/06/24 | 1,568 | 1,570 | 1,568 | 1,570 | 400 |
| 2025/06/23 | 1,556 | 1,557 | 1,556 | 1,556 | 600 |
| 2025/06/20 | 1,562 | 1,568 | 1,562 | 1,568 | 400 |
| 2025/06/19 | 1,562 | 1,562 | 1,562 | 1,562 | 700 |
| 2025/06/18 | 1,590 | 1,590 | 1,556 | 1,557 | 1,700 |
| 2025/06/16 | 1,655 | 1,655 | 1,587 | 1,587 | 2,000 |
| 2025/06/13 | 1,655 | 1,655 | 1,655 | 1,655 | 300 |
| 2025/06/12 | 1,655 | 1,659 | 1,655 | 1,655 | 1,300 |
| 2025/06/11 | 1,686 | 1,687 | 1,642 | 1,660 | 6,200 |
| 2025/06/10 | 1,641 | 1,653 | 1,620 | 1,630 | 1,500 |
| 2025/06/09 | 1,630 | 1,678 | 1,611 | 1,670 | 8,500 |
| 2025/06/06 | 1,601 | 1,601 | 1,586 | 1,594 | 1,500 |
| 2025/06/05 | 1,590 | 1,620 | 1,590 | 1,601 | 3,900 |
| 2025/06/04 | 1,585 | 1,608 | 1,585 | 1,590 | 2,400 |
| 2025/06/02 | 1,556 | 1,586 | 1,556 | 1,586 | 1,200 |
| 2025/05/30 | 1,556 | 1,570 | 1,555 | 1,570 | 1,300 |
| 2025/05/29 | 1,553 | 1,556 | 1,547 | 1,556 | 2,100 |
| 2025/05/28 | 1,550 | 1,650 | 1,544 | 1,553 | 17,100 |
| 2025/05/27 | 1,550 | 1,557 | 1,550 | 1,550 | 1,800 |