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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,686 | 1,719 | 1,666 | 1,689 | 5,100 |
| 2024/05/02 | 1,697 | 1,699 | 1,665 | 1,686 | 2,500 |
| 2024/05/01 | 1,675 | 1,699 | 1,675 | 1,698 | 3,500 |
| 2024/04/30 | 1,696 | 1,710 | 1,674 | 1,675 | 1,300 |
| 2024/04/26 | 1,700 | 1,714 | 1,653 | 1,714 | 1,100 |
| 2024/04/25 | 1,710 | 1,710 | 1,701 | 1,701 | 200 |
| 2024/04/24 | 1,700 | 1,716 | 1,683 | 1,710 | 800 |
| 2024/04/23 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2024/04/22 | 1,690 | 1,712 | 1,690 | 1,712 | 600 |
| 2024/04/19 | 1,695 | 1,699 | 1,652 | 1,690 | 3,200 |
| 2024/04/18 | 1,683 | 1,713 | 1,682 | 1,713 | 1,700 |
| 2024/04/17 | 1,735 | 1,735 | 1,700 | 1,700 | 2,200 |
| 2024/04/16 | 1,735 | 1,738 | 1,715 | 1,738 | 2,900 |
| 2024/04/15 | 1,685 | 1,722 | 1,685 | 1,715 | 5,500 |
| 2024/04/12 | 1,685 | 1,689 | 1,671 | 1,685 | 700 |
| 2024/04/11 | 1,674 | 1,685 | 1,674 | 1,685 | 700 |
| 2024/04/09 | 1,690 | 1,690 | 1,667 | 1,667 | 1,000 |
| 2024/04/08 | 1,684 | 1,684 | 1,664 | 1,664 | 200 |
| 2024/04/05 | 1,672 | 1,684 | 1,660 | 1,660 | 600 |
| 2024/04/04 | 1,675 | 1,675 | 1,675 | 1,675 | 600 |
| 2024/04/03 | 1,667 | 1,670 | 1,667 | 1,670 | 400 |
| 2024/04/02 | 1,662 | 1,684 | 1,662 | 1,684 | 1,200 |
| 2024/04/01 | 1,637 | 1,678 | 1,637 | 1,672 | 2,100 |
| 2024/03/29 | 1,658 | 1,660 | 1,630 | 1,630 | 2,400 |
| 2024/03/28 | 1,634 | 1,698 | 1,634 | 1,658 | 600 |
| 2024/03/27 | 1,698 | 1,698 | 1,674 | 1,674 | 1,800 |
| 2024/03/26 | 1,699 | 1,699 | 1,685 | 1,698 | 600 |
| 2024/03/25 | 1,695 | 1,700 | 1,680 | 1,680 | 2,400 |
| 2024/03/22 | 1,688 | 1,690 | 1,680 | 1,680 | 1,200 |
| 2024/03/21 | 1,685 | 1,685 | 1,669 | 1,669 | 1,100 |
| 2024/03/19 | 1,620 | 1,670 | 1,616 | 1,670 | 5,800 |
| 2024/03/18 | 1,638 | 1,645 | 1,615 | 1,615 | 800 |
| 2024/03/15 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
| 2024/03/14 | 1,612 | 1,630 | 1,612 | 1,630 | 400 |
| 2024/03/13 | 1,638 | 1,638 | 1,612 | 1,612 | 700 |
| 2024/03/12 | 1,616 | 1,616 | 1,601 | 1,601 | 600 |
| 2024/03/11 | 1,625 | 1,626 | 1,600 | 1,617 | 2,100 |
| 2024/03/08 | 1,639 | 1,639 | 1,627 | 1,627 | 2,100 |
| 2024/03/07 | 1,627 | 1,630 | 1,627 | 1,627 | 1,800 |
| 2024/03/06 | 1,640 | 1,640 | 1,625 | 1,625 | 1,000 |
| 2024/03/05 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2024/03/04 | 1,646 | 1,646 | 1,640 | 1,640 | 800 |
| 2024/03/01 | 1,675 | 1,675 | 1,638 | 1,638 | 2,400 |
| 2024/02/29 | 1,675 | 1,675 | 1,652 | 1,653 | 2,000 |
| 2024/02/28 | 1,650 | 1,669 | 1,635 | 1,668 | 1,900 |
| 2024/02/27 | 1,635 | 1,650 | 1,635 | 1,650 | 600 |
| 2024/02/26 | 1,625 | 1,630 | 1,620 | 1,630 | 3,700 |
| 2024/02/22 | 1,610 | 1,610 | 1,600 | 1,600 | 1,000 |
| 2024/02/21 | 1,604 | 1,624 | 1,604 | 1,607 | 400 |
| 2024/02/20 | 1,615 | 1,625 | 1,615 | 1,615 | 2,000 |
| 2024/02/19 | 1,592 | 1,616 | 1,592 | 1,615 | 3,200 |
| 2024/02/16 | 1,587 | 1,604 | 1,565 | 1,592 | 2,800 |
| 2024/02/15 | 1,568 | 1,571 | 1,551 | 1,552 | 3,600 |
| 2024/02/14 | 1,698 | 1,698 | 1,547 | 1,547 | 17,400 |
| 2024/02/13 | 1,669 | 1,702 | 1,594 | 1,671 | 18,300 |
| 2024/02/09 | 1,652 | 1,702 | 1,612 | 1,700 | 15,000 |
| 2024/02/08 | 1,624 | 1,653 | 1,571 | 1,653 | 18,000 |
| 2024/02/07 | 1,600 | 1,605 | 1,570 | 1,605 | 4,500 |
| 2024/02/06 | 1,581 | 1,605 | 1,550 | 1,585 | 16,000 |
| 2024/02/05 | 1,620 | 1,620 | 1,568 | 1,595 | 18,400 |
| 2024/02/02 | 1,565 | 1,575 | 1,555 | 1,563 | 2,700 |
| 2024/02/01 | 1,565 | 1,565 | 1,557 | 1,565 | 1,000 |
| 2024/01/31 | 1,545 | 1,560 | 1,545 | 1,560 | 1,900 |
| 2024/01/30 | 1,547 | 1,563 | 1,544 | 1,545 | 1,600 |
| 2024/01/29 | 1,559 | 1,567 | 1,552 | 1,564 | 3,300 |
| 2024/01/26 | 1,550 | 1,559 | 1,546 | 1,559 | 800 |
| 2024/01/25 | 1,559 | 1,559 | 1,546 | 1,550 | 1,800 |
| 2024/01/24 | 1,552 | 1,563 | 1,545 | 1,557 | 1,400 |
| 2024/01/23 | 1,557 | 1,581 | 1,547 | 1,552 | 3,700 |
| 2024/01/22 | 1,535 | 1,557 | 1,535 | 1,557 | 3,300 |
| 2024/01/19 | 1,544 | 1,569 | 1,544 | 1,545 | 5,500 |
| 2024/01/18 | 1,546 | 1,557 | 1,530 | 1,537 | 3,700 |
| 2024/01/17 | 1,542 | 1,542 | 1,538 | 1,540 | 2,600 |
| 2024/01/16 | 1,538 | 1,549 | 1,538 | 1,542 | 2,800 |
| 2024/01/15 | 1,521 | 1,536 | 1,521 | 1,536 | 1,800 |
| 2024/01/12 | 1,526 | 1,533 | 1,507 | 1,521 | 4,600 |
| 2024/01/11 | 1,539 | 1,542 | 1,526 | 1,526 | 1,600 |
| 2024/01/10 | 1,530 | 1,539 | 1,530 | 1,539 | 200 |
| 2024/01/09 | 1,535 | 1,549 | 1,530 | 1,530 | 3,800 |
| 2024/01/05 | 1,535 | 1,544 | 1,521 | 1,531 | 4,100 |
| 2024/01/04 | 1,540 | 1,540 | 1,528 | 1,535 | 3,700 |