浜井産業(6131)の株価時系列情報
浜井産業(6131)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,161 | 1,170 | 1,151 | 1,159 | 8,900 |
| 2024/07/25 | 1,199 | 1,200 | 1,100 | 1,161 | 43,500 |
| 2024/07/24 | 1,208 | 1,212 | 1,205 | 1,208 | 9,700 |
| 2024/07/23 | 1,220 | 1,230 | 1,210 | 1,224 | 20,400 |
| 2024/07/22 | 1,244 | 1,245 | 1,201 | 1,215 | 23,300 |
| 2024/07/19 | 1,244 | 1,245 | 1,224 | 1,241 | 18,300 |
| 2024/07/18 | 1,264 | 1,270 | 1,241 | 1,243 | 20,900 |
| 2024/07/17 | 1,290 | 1,296 | 1,275 | 1,287 | 9,500 |
| 2024/07/16 | 1,300 | 1,305 | 1,281 | 1,290 | 11,600 |
| 2024/07/12 | 1,290 | 1,310 | 1,282 | 1,295 | 11,600 |
| 2024/07/11 | 1,310 | 1,319 | 1,298 | 1,308 | 12,500 |
| 2024/07/10 | 1,380 | 1,380 | 1,277 | 1,314 | 29,300 |
| 2024/07/09 | 1,283 | 1,350 | 1,283 | 1,350 | 47,300 |
| 2024/07/08 | 1,273 | 1,286 | 1,258 | 1,279 | 11,900 |
| 2024/07/05 | 1,256 | 1,259 | 1,240 | 1,258 | 9,000 |
| 2024/07/04 | 1,256 | 1,266 | 1,251 | 1,256 | 7,900 |
| 2024/07/03 | 1,244 | 1,260 | 1,244 | 1,256 | 6,700 |
| 2024/07/02 | 1,262 | 1,262 | 1,234 | 1,244 | 10,800 |
| 2024/07/01 | 1,245 | 1,275 | 1,245 | 1,252 | 15,000 |
| 2024/06/28 | 1,243 | 1,255 | 1,241 | 1,245 | 8,200 |
| 2024/06/27 | 1,250 | 1,250 | 1,223 | 1,240 | 13,100 |
| 2024/06/26 | 1,255 | 1,268 | 1,245 | 1,246 | 9,600 |
| 2024/06/25 | 1,250 | 1,259 | 1,242 | 1,251 | 8,400 |
| 2024/06/24 | 1,240 | 1,263 | 1,231 | 1,250 | 14,700 |
| 2024/06/21 | 1,263 | 1,272 | 1,231 | 1,239 | 26,900 |
| 2024/06/20 | 1,271 | 1,285 | 1,260 | 1,265 | 13,000 |
| 2024/06/19 | 1,298 | 1,299 | 1,267 | 1,275 | 14,800 |
| 2024/06/18 | 1,313 | 1,313 | 1,254 | 1,298 | 19,700 |
| 2024/06/17 | 1,325 | 1,327 | 1,292 | 1,299 | 9,800 |
| 2024/06/14 | 1,291 | 1,333 | 1,291 | 1,325 | 7,200 |
| 2024/06/13 | 1,330 | 1,331 | 1,295 | 1,296 | 15,900 |
| 2024/06/12 | 1,328 | 1,332 | 1,321 | 1,330 | 4,600 |
| 2024/06/11 | 1,332 | 1,337 | 1,320 | 1,332 | 6,900 |
| 2024/06/10 | 1,292 | 1,334 | 1,292 | 1,328 | 10,700 |
| 2024/06/07 | 1,300 | 1,310 | 1,293 | 1,295 | 6,700 |
| 2024/06/06 | 1,314 | 1,314 | 1,291 | 1,301 | 17,900 |
| 2024/06/05 | 1,333 | 1,336 | 1,311 | 1,314 | 11,700 |
| 2024/06/04 | 1,342 | 1,354 | 1,330 | 1,335 | 13,000 |
| 2024/06/03 | 1,337 | 1,360 | 1,325 | 1,344 | 18,200 |
| 2024/05/31 | 1,305 | 1,340 | 1,300 | 1,328 | 18,700 |
| 2024/05/30 | 1,271 | 1,325 | 1,270 | 1,310 | 48,900 |
| 2024/05/29 | 1,372 | 1,379 | 1,282 | 1,301 | 68,800 |
| 2024/05/28 | 1,371 | 1,409 | 1,371 | 1,387 | 9,000 |
| 2024/05/27 | 1,398 | 1,398 | 1,356 | 1,373 | 24,600 |
| 2024/05/24 | 1,386 | 1,411 | 1,385 | 1,393 | 13,300 |
| 2024/05/23 | 1,425 | 1,425 | 1,400 | 1,404 | 12,700 |
| 2024/05/22 | 1,420 | 1,430 | 1,403 | 1,410 | 13,600 |
| 2024/05/21 | 1,449 | 1,459 | 1,404 | 1,421 | 20,100 |
| 2024/05/20 | 1,432 | 1,468 | 1,424 | 1,445 | 18,900 |
| 2024/05/17 | 1,412 | 1,452 | 1,400 | 1,432 | 19,200 |
| 2024/05/16 | 1,405 | 1,538 | 1,403 | 1,430 | 57,900 |
| 2024/05/15 | 1,630 | 1,630 | 1,357 | 1,375 | 117,700 |
| 2024/05/14 | 1,657 | 1,660 | 1,615 | 1,640 | 29,900 |
| 2024/05/13 | 1,638 | 1,670 | 1,605 | 1,664 | 19,200 |
| 2024/05/10 | 1,673 | 1,683 | 1,637 | 1,648 | 15,900 |
| 2024/05/09 | 1,675 | 1,675 | 1,640 | 1,650 | 15,400 |
| 2024/05/08 | 1,652 | 1,693 | 1,646 | 1,679 | 21,300 |
| 2024/05/07 | 1,681 | 1,682 | 1,621 | 1,652 | 25,900 |
| 2024/05/02 | 1,615 | 1,615 | 1,585 | 1,601 | 10,100 |
| 2024/05/01 | 1,599 | 1,624 | 1,562 | 1,606 | 17,400 |
| 2024/04/30 | 1,570 | 1,602 | 1,549 | 1,600 | 12,600 |
| 2024/04/26 | 1,561 | 1,562 | 1,514 | 1,556 | 10,500 |
| 2024/04/25 | 1,567 | 1,577 | 1,550 | 1,558 | 9,300 |
| 2024/04/24 | 1,570 | 1,600 | 1,570 | 1,580 | 12,900 |
| 2024/04/23 | 1,555 | 1,570 | 1,538 | 1,565 | 10,700 |
| 2024/04/22 | 1,517 | 1,551 | 1,502 | 1,537 | 22,600 |
| 2024/04/19 | 1,620 | 1,621 | 1,441 | 1,505 | 97,200 |
| 2024/04/18 | 1,537 | 1,644 | 1,534 | 1,601 | 36,700 |
| 2024/04/17 | 1,600 | 1,600 | 1,520 | 1,544 | 55,000 |
| 2024/04/16 | 1,693 | 1,693 | 1,595 | 1,598 | 47,100 |
| 2024/04/15 | 1,675 | 1,715 | 1,658 | 1,705 | 9,600 |
| 2024/04/12 | 1,703 | 1,703 | 1,671 | 1,686 | 8,200 |
| 2024/04/11 | 1,681 | 1,709 | 1,680 | 1,704 | 5,900 |
| 2024/04/10 | 1,655 | 1,717 | 1,654 | 1,710 | 24,600 |
| 2024/04/09 | 1,675 | 1,688 | 1,643 | 1,665 | 6,600 |
| 2024/04/08 | 1,656 | 1,672 | 1,641 | 1,672 | 15,100 |
| 2024/04/05 | 1,627 | 1,646 | 1,612 | 1,632 | 11,000 |
| 2024/04/04 | 1,648 | 1,678 | 1,648 | 1,652 | 6,800 |
| 2024/04/03 | 1,618 | 1,667 | 1,612 | 1,648 | 8,300 |
| 2024/04/02 | 1,652 | 1,652 | 1,620 | 1,627 | 13,000 |
| 2024/04/01 | 1,715 | 1,715 | 1,610 | 1,648 | 24,100 |
| 2024/03/29 | 1,706 | 1,720 | 1,697 | 1,715 | 13,600 |
| 2024/03/28 | 1,740 | 1,764 | 1,708 | 1,708 | 6,600 |
| 2024/03/27 | 1,776 | 1,776 | 1,743 | 1,757 | 16,700 |
| 2024/03/26 | 1,755 | 1,775 | 1,744 | 1,767 | 8,000 |
| 2024/03/25 | 1,717 | 1,774 | 1,710 | 1,755 | 20,100 |
| 2024/03/22 | 1,723 | 1,723 | 1,675 | 1,706 | 14,700 |
| 2024/03/21 | 1,700 | 1,717 | 1,693 | 1,707 | 15,000 |
| 2024/03/19 | 1,664 | 1,678 | 1,642 | 1,678 | 13,600 |
| 2024/03/18 | 1,632 | 1,670 | 1,632 | 1,664 | 26,300 |
| 2024/03/15 | 1,648 | 1,648 | 1,615 | 1,617 | 9,200 |
| 2024/03/14 | 1,634 | 1,655 | 1,615 | 1,644 | 14,000 |
| 2024/03/13 | 1,716 | 1,716 | 1,615 | 1,649 | 29,200 |
| 2024/03/12 | 1,631 | 1,700 | 1,631 | 1,697 | 24,600 |
| 2024/03/11 | 1,730 | 1,730 | 1,648 | 1,666 | 73,900 |
| 2024/03/08 | 1,777 | 1,821 | 1,751 | 1,790 | 21,300 |
| 2024/03/07 | 1,880 | 1,891 | 1,765 | 1,774 | 55,000 |
| 2024/03/06 | 1,820 | 1,878 | 1,800 | 1,861 | 17,700 |
| 2024/03/05 | 1,820 | 1,900 | 1,820 | 1,860 | 30,100 |
| 2024/03/04 | 1,850 | 1,961 | 1,812 | 1,843 | 79,500 |
| 2024/03/01 | 1,800 | 1,810 | 1,747 | 1,772 | 30,300 |
| 2024/02/29 | 1,809 | 1,809 | 1,735 | 1,771 | 53,100 |
| 2024/02/28 | 1,886 | 1,924 | 1,807 | 1,813 | 69,600 |
| 2024/02/27 | 1,872 | 1,931 | 1,844 | 1,886 | 32,200 |
| 2024/02/26 | 1,938 | 1,961 | 1,852 | 1,878 | 56,700 |
| 2024/02/22 | 1,733 | 1,907 | 1,733 | 1,907 | 144,100 |
| 2024/02/21 | 1,705 | 1,710 | 1,664 | 1,671 | 31,200 |
| 2024/02/20 | 1,708 | 1,761 | 1,674 | 1,723 | 49,300 |
| 2024/02/19 | 1,640 | 1,740 | 1,640 | 1,714 | 53,000 |
| 2024/02/16 | 1,666 | 1,697 | 1,625 | 1,635 | 58,000 |
| 2024/02/15 | 1,603 | 1,697 | 1,584 | 1,650 | 73,900 |
| 2024/02/14 | 1,520 | 1,850 | 1,480 | 1,578 | 339,100 |
| 2024/02/13 | 1,500 | 1,606 | 1,480 | 1,549 | 243,900 |
| 2024/02/09 | 1,486 | 1,511 | 1,460 | 1,469 | 22,100 |
| 2024/02/08 | 1,443 | 1,479 | 1,413 | 1,473 | 28,200 |
| 2024/02/07 | 1,431 | 1,451 | 1,424 | 1,435 | 10,500 |
| 2024/02/06 | 1,433 | 1,443 | 1,428 | 1,431 | 10,400 |
| 2024/02/05 | 1,441 | 1,459 | 1,425 | 1,438 | 25,500 |
| 2024/02/02 | 1,473 | 1,475 | 1,423 | 1,439 | 32,600 |
| 2024/02/01 | 1,500 | 1,500 | 1,436 | 1,464 | 29,900 |
| 2024/01/31 | 1,495 | 1,504 | 1,466 | 1,504 | 21,100 |
| 2024/01/30 | 1,493 | 1,525 | 1,487 | 1,503 | 10,400 |
| 2024/01/29 | 1,499 | 1,512 | 1,481 | 1,481 | 13,500 |
| 2024/01/26 | 1,519 | 1,519 | 1,465 | 1,491 | 21,700 |
| 2024/01/25 | 1,507 | 1,525 | 1,481 | 1,520 | 16,300 |
| 2024/01/24 | 1,512 | 1,513 | 1,480 | 1,507 | 12,100 |
| 2024/01/23 | 1,555 | 1,555 | 1,498 | 1,511 | 16,100 |
| 2024/01/22 | 1,520 | 1,545 | 1,520 | 1,528 | 38,800 |
| 2024/01/19 | 1,441 | 1,470 | 1,423 | 1,470 | 25,000 |
| 2024/01/18 | 1,416 | 1,431 | 1,412 | 1,428 | 6,900 |
| 2024/01/17 | 1,437 | 1,465 | 1,411 | 1,416 | 31,100 |
| 2024/01/16 | 1,482 | 1,483 | 1,430 | 1,437 | 18,400 |
| 2024/01/15 | 1,450 | 1,475 | 1,450 | 1,469 | 19,600 |
| 2024/01/12 | 1,453 | 1,459 | 1,418 | 1,437 | 14,500 |
| 2024/01/11 | 1,473 | 1,485 | 1,448 | 1,460 | 10,100 |
| 2024/01/10 | 1,450 | 1,501 | 1,450 | 1,466 | 18,700 |
| 2024/01/09 | 1,431 | 1,450 | 1,414 | 1,450 | 8,400 |
| 2024/01/05 | 1,435 | 1,435 | 1,416 | 1,420 | 4,700 |
| 2024/01/04 | 1,406 | 1,435 | 1,388 | 1,435 | 7,000 |
| 2023/12/29 | 1,443 | 1,450 | 1,426 | 1,431 | 6,900 |
| 2023/12/28 | 1,426 | 1,455 | 1,418 | 1,450 | 7,700 |
| 2023/12/27 | 1,416 | 1,447 | 1,416 | 1,426 | 10,700 |
| 2023/12/26 | 1,427 | 1,442 | 1,412 | 1,424 | 7,500 |
| 2023/12/25 | 1,469 | 1,469 | 1,425 | 1,427 | 7,700 |
| 2023/12/22 | 1,442 | 1,472 | 1,430 | 1,430 | 16,200 |
| 2023/12/21 | 1,449 | 1,449 | 1,420 | 1,441 | 13,200 |
| 2023/12/20 | 1,439 | 1,469 | 1,439 | 1,468 | 13,600 |
| 2023/12/19 | 1,430 | 1,435 | 1,416 | 1,432 | 8,600 |
| 2023/12/18 | 1,389 | 1,422 | 1,386 | 1,422 | 9,400 |
| 2023/12/15 | 1,412 | 1,435 | 1,373 | 1,406 | 26,600 |
| 2023/12/14 | 1,450 | 1,455 | 1,385 | 1,412 | 22,600 |
| 2023/12/13 | 1,433 | 1,450 | 1,422 | 1,432 | 17,000 |
| 2023/12/12 | 1,463 | 1,484 | 1,440 | 1,441 | 10,700 |
| 2023/12/11 | 1,447 | 1,477 | 1,443 | 1,445 | 10,700 |
| 2023/12/08 | 1,484 | 1,488 | 1,420 | 1,446 | 35,800 |
| 2023/12/07 | 1,518 | 1,518 | 1,491 | 1,495 | 13,400 |
| 2023/12/06 | 1,515 | 1,537 | 1,510 | 1,524 | 13,400 |
| 2023/12/05 | 1,540 | 1,540 | 1,491 | 1,498 | 18,100 |
| 2023/12/04 | 1,530 | 1,559 | 1,528 | 1,545 | 12,400 |
| 2023/12/01 | 1,588 | 1,588 | 1,541 | 1,545 | 17,300 |
| 2023/11/30 | 1,526 | 1,588 | 1,520 | 1,588 | 30,400 |
| 2023/11/29 | 1,568 | 1,568 | 1,515 | 1,527 | 21,500 |
| 2023/11/28 | 1,598 | 1,598 | 1,547 | 1,568 | 25,500 |
| 2023/11/27 | 1,580 | 1,611 | 1,553 | 1,586 | 38,000 |
| 2023/11/24 | 1,525 | 1,574 | 1,504 | 1,574 | 34,500 |
| 2023/11/22 | 1,502 | 1,531 | 1,495 | 1,495 | 26,400 |
| 2023/11/21 | 1,518 | 1,544 | 1,486 | 1,528 | 23,100 |
| 2023/11/20 | 1,553 | 1,582 | 1,500 | 1,517 | 37,000 |
| 2023/11/17 | 1,555 | 1,595 | 1,552 | 1,553 | 15,600 |
| 2023/11/16 | 1,575 | 1,628 | 1,540 | 1,593 | 39,000 |
| 2023/11/15 | 1,591 | 1,616 | 1,522 | 1,570 | 60,600 |
| 2023/11/14 | 1,515 | 1,638 | 1,495 | 1,590 | 118,400 |
| 2023/11/13 | 1,400 | 1,475 | 1,398 | 1,465 | 74,600 |
| 2023/11/10 | 1,406 | 1,406 | 1,376 | 1,392 | 12,300 |
| 2023/11/09 | 1,374 | 1,408 | 1,374 | 1,406 | 7,900 |
| 2023/11/08 | 1,419 | 1,420 | 1,366 | 1,374 | 21,700 |
| 2023/11/07 | 1,443 | 1,443 | 1,395 | 1,404 | 9,300 |
| 2023/11/06 | 1,425 | 1,453 | 1,408 | 1,441 | 23,600 |
| 2023/11/02 | 1,400 | 1,455 | 1,392 | 1,395 | 34,900 |
| 2023/11/01 | 1,400 | 1,400 | 1,374 | 1,382 | 11,100 |
| 2023/10/31 | 1,401 | 1,401 | 1,341 | 1,374 | 15,800 |
| 2023/10/30 | 1,376 | 1,400 | 1,358 | 1,371 | 14,000 |
| 2023/10/27 | 1,367 | 1,385 | 1,358 | 1,373 | 10,300 |
| 2023/10/26 | 1,369 | 1,385 | 1,339 | 1,349 | 18,100 |
| 2023/10/25 | 1,397 | 1,430 | 1,373 | 1,386 | 46,400 |
| 2023/10/24 | 1,362 | 1,378 | 1,305 | 1,369 | 37,600 |
| 2023/10/23 | 1,428 | 1,428 | 1,333 | 1,359 | 49,900 |
| 2023/10/20 | 1,447 | 1,447 | 1,401 | 1,440 | 22,900 |
| 2023/10/19 | 1,460 | 1,491 | 1,406 | 1,430 | 51,800 |
| 2023/10/18 | 1,495 | 1,507 | 1,479 | 1,500 | 7,200 |
| 2023/10/17 | 1,527 | 1,545 | 1,485 | 1,495 | 22,500 |
| 2023/10/16 | 1,489 | 1,527 | 1,465 | 1,501 | 15,800 |
| 2023/10/13 | 1,591 | 1,591 | 1,513 | 1,520 | 20,000 |
| 2023/10/12 | 1,520 | 1,605 | 1,515 | 1,591 | 40,500 |
| 2023/10/11 | 1,511 | 1,531 | 1,510 | 1,516 | 7,300 |
| 2023/10/10 | 1,473 | 1,530 | 1,473 | 1,508 | 15,700 |
| 2023/10/06 | 1,483 | 1,491 | 1,453 | 1,480 | 19,200 |
| 2023/10/05 | 1,424 | 1,494 | 1,424 | 1,479 | 13,800 |
| 2023/10/04 | 1,450 | 1,465 | 1,404 | 1,410 | 35,700 |
| 2023/10/03 | 1,536 | 1,536 | 1,481 | 1,485 | 36,100 |