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 |
|---|---|---|---|---|---|
| 2025/06/06 | 1,316 | 1,316 | 1,316 | 1,316 | 3,100 |
| 2025/06/05 | 1,316 | 1,316 | 1,315 | 1,316 | 5,900 |
| 2025/06/04 | 1,315 | 1,316 | 1,315 | 1,315 | 2,800 |
| 2025/06/03 | 1,316 | 1,316 | 1,316 | 1,316 | 300 |
| 2025/06/02 | 1,316 | 1,316 | 1,316 | 1,316 | 5,800 |
| 2025/05/30 | 1,316 | 1,316 | 1,315 | 1,315 | 2,500 |
| 2025/05/29 | 1,316 | 1,317 | 1,316 | 1,316 | 1,700 |
| 2025/05/28 | 1,316 | 1,317 | 1,316 | 1,316 | 3,700 |
| 2025/05/27 | 1,316 | 1,317 | 1,316 | 1,317 | 4,200 |
| 2025/05/26 | 1,316 | 1,317 | 1,316 | 1,316 | 1,900 |
| 2025/05/23 | 1,316 | 1,317 | 1,316 | 1,316 | 1,400 |
| 2025/05/22 | 1,317 | 1,318 | 1,316 | 1,317 | 3,000 |
| 2025/05/21 | 1,317 | 1,317 | 1,316 | 1,317 | 2,000 |
| 2025/05/20 | 1,317 | 1,318 | 1,316 | 1,317 | 3,700 |
| 2025/05/19 | 1,317 | 1,319 | 1,317 | 1,318 | 2,900 |
| 2025/05/16 | 1,317 | 1,319 | 1,316 | 1,317 | 2,400 |
| 2025/05/15 | 1,320 | 1,320 | 1,317 | 1,317 | 3,900 |
| 2025/05/14 | 1,316 | 1,500 | 1,315 | 1,317 | 149,000 |
| 2025/05/13 | 1,316 | 1,379 | 1,315 | 1,315 | 49,700 |
| 2025/05/12 | 1,317 | 1,317 | 1,317 | 1,317 | 200 |
| 2025/05/09 | 1,316 | 1,317 | 1,316 | 1,316 | 2,200 |
| 2025/05/08 | 1,316 | 1,317 | 1,316 | 1,316 | 4,800 |
| 2025/05/02 | 1,317 | 1,317 | 1,317 | 1,317 | 300 |
| 2025/05/01 | 1,315 | 1,317 | 1,315 | 1,317 | 800 |
| 2025/04/30 | 1,317 | 1,317 | 1,317 | 1,317 | 400 |
| 2025/04/28 | 1,316 | 1,316 | 1,316 | 1,316 | 200 |
| 2025/04/25 | 1,315 | 1,315 | 1,315 | 1,315 | 1,500 |
| 2025/04/24 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2025/04/23 | 1,315 | 1,316 | 1,315 | 1,316 | 2,500 |
| 2025/04/22 | 1,315 | 1,317 | 1,315 | 1,316 | 2,800 |
| 2025/04/21 | 1,315 | 1,320 | 1,315 | 1,316 | 4,100 |
| 2025/04/18 | 1,315 | 1,316 | 1,315 | 1,315 | 2,600 |
| 2025/04/17 | 1,320 | 1,320 | 1,315 | 1,315 | 11,700 |
| 2025/04/16 | 1,315 | 1,320 | 1,313 | 1,315 | 39,500 |
| 2025/04/15 | 1,314 | 1,595 | 1,314 | 1,315 | 120,600 |
| 2025/04/14 | 1,315 | 1,316 | 1,315 | 1,316 | 7,600 |
| 2025/04/11 | 1,314 | 1,315 | 1,314 | 1,315 | 1,200 |
| 2025/04/10 | 1,315 | 1,315 | 1,314 | 1,314 | 200 |
| 2025/04/09 | 1,314 | 1,314 | 1,314 | 1,314 | 4,300 |
| 2025/04/08 | 1,315 | 1,315 | 1,313 | 1,314 | 2,200 |
| 2025/04/07 | 1,313 | 1,313 | 1,313 | 1,313 | 5,000 |
| 2025/04/04 | 1,313 | 1,314 | 1,313 | 1,313 | 9,900 |
| 2025/04/03 | 1,312 | 1,312 | 1,312 | 1,312 | 1,300 |
| 2025/04/02 | 1,312 | 1,312 | 1,312 | 1,312 | 5,000 |
| 2025/04/01 | 1,312 | 1,313 | 1,312 | 1,312 | 10,300 |
| 2025/03/31 | 1,312 | 1,313 | 1,312 | 1,312 | 3,500 |
| 2025/03/28 | 1,312 | 1,313 | 1,312 | 1,312 | 8,200 |
| 2025/03/27 | 1,311 | 1,311 | 1,311 | 1,311 | 6,900 |
| 2025/03/26 | 1,308 | 1,313 | 1,308 | 1,310 | 71,000 |
| 2025/03/25 | 1,304 | 1,304 | 1,302 | 1,302 | 9,300 |
| 2025/03/24 | 1,305 | 1,306 | 1,303 | 1,305 | 25,700 |
| 2025/03/21 | 1,306 | 1,307 | 1,303 | 1,303 | 22,300 |
| 2025/03/19 | 1,308 | 1,309 | 1,305 | 1,306 | 15,200 |
| 2025/03/18 | 1,311 | 1,312 | 1,309 | 1,309 | 8,900 |
| 2025/03/17 | 1,311 | 1,314 | 1,309 | 1,313 | 66,000 |
| 2025/03/14 | 1,311 | 1,311 | 1,311 | 1,311 | 17,900 |
| 2025/03/13 | 1,311 | 1,313 | 1,311 | 1,313 | 43,200 |
| 2025/03/12 | 1,311 | 1,311 | 1,310 | 1,311 | 7,200 |
| 2025/03/11 | 1,310 | 1,311 | 1,310 | 1,311 | 19,400 |
| 2025/03/10 | 1,311 | 1,312 | 1,310 | 1,310 | 58,200 |
| 2025/03/07 | 1,311 | 1,312 | 1,311 | 1,311 | 10,100 |
| 2025/03/06 | 1,311 | 1,312 | 1,311 | 1,311 | 20,900 |
| 2025/03/05 | 1,309 | 1,312 | 1,309 | 1,311 | 84,200 |
| 2025/03/04 | 1,309 | 1,310 | 1,309 | 1,310 | 43,100 |
| 2025/03/03 | 1,309 | 1,311 | 1,308 | 1,309 | 31,700 |
| 2025/02/28 | 1,309 | 1,309 | 1,308 | 1,308 | 24,400 |
| 2025/02/27 | 1,310 | 1,312 | 1,309 | 1,310 | 73,900 |
| 2025/02/26 | 1,310 | 1,311 | 1,310 | 1,310 | 36,700 |
| 2025/02/25 | 1,311 | 1,311 | 1,311 | 1,311 | 33,200 |
| 2025/02/21 | 1,312 | 1,313 | 1,311 | 1,311 | 43,300 |
| 2025/02/20 | 1,313 | 1,314 | 1,312 | 1,313 | 34,000 |
| 2025/02/19 | 1,313 | 1,314 | 1,312 | 1,313 | 30,100 |
| 2025/02/18 | 1,311 | 1,313 | 1,311 | 1,313 | 82,000 |
| 2025/02/17 | 1,314 | 1,314 | 1,312 | 1,312 | 213,700 |
| 2025/02/14 | 1,314 | 1,315 | 1,314 | 1,314 | 88,900 |
| 2025/02/13 | 1,314 | 1,315 | 1,314 | 1,314 | 65,000 |
| 2025/02/12 | 1,314 | 1,315 | 1,314 | 1,314 | 91,100 |
| 2025/02/10 | 1,314 | 1,315 | 1,314 | 1,314 | 162,100 |
| 2025/02/07 | 1,317 | 1,318 | 1,314 | 1,314 | 392,200 |
| 2025/02/06 | 1,127 | 1,127 | 1,127 | 1,127 | 2,800 |
| 2025/02/05 | 991 | 999 | 977 | 977 | 7,700 |
| 2025/02/04 | 995 | 995 | 980 | 987 | 26,800 |
| 2025/02/03 | 992 | 992 | 980 | 981 | 10,000 |
| 2025/01/31 | 984 | 985 | 984 | 985 | 800 |
| 2025/01/30 | 973 | 995 | 973 | 984 | 4,600 |
| 2025/01/29 | 1,015 | 1,015 | 1,000 | 1,000 | 1,600 |
| 2025/01/28 | 1,005 | 1,015 | 999 | 1,015 | 2,900 |
| 2025/01/27 | 1,001 | 1,005 | 999 | 1,005 | 1,300 |
| 2025/01/24 | 989 | 1,010 | 968 | 1,006 | 12,600 |
| 2025/01/23 | 980 | 980 | 964 | 964 | 2,100 |
| 2025/01/22 | 987 | 989 | 974 | 974 | 5,000 |
| 2025/01/21 | 995 | 995 | 974 | 994 | 5,000 |
| 2025/01/20 | 985 | 987 | 967 | 967 | 3,900 |
| 2025/01/17 | 946 | 978 | 946 | 978 | 2,000 |
| 2025/01/16 | 950 | 950 | 942 | 943 | 1,900 |
| 2025/01/15 | 953 | 953 | 945 | 950 | 2,900 |
| 2025/01/14 | 955 | 956 | 946 | 950 | 3,900 |
| 2025/01/10 | 970 | 970 | 960 | 960 | 1,100 |
| 2025/01/09 | 980 | 980 | 963 | 965 | 30,500 |
| 2025/01/08 | 958 | 980 | 955 | 971 | 9,400 |
| 2025/01/07 | 961 | 961 | 948 | 957 | 6,300 |
| 2025/01/06 | 941 | 955 | 941 | 946 | 7,200 |
| 2024/12/30 | 936 | 949 | 935 | 940 | 5,800 |
| 2024/12/27 | 934 | 953 | 930 | 949 | 5,300 |
| 2024/12/26 | 953 | 955 | 940 | 944 | 6,200 |
| 2024/12/25 | 966 | 966 | 947 | 953 | 6,400 |
| 2024/12/24 | 963 | 989 | 940 | 967 | 13,800 |
| 2024/12/23 | 940 | 1,015 | 940 | 959 | 33,300 |
| 2024/12/20 | 909 | 923 | 909 | 923 | 13,900 |
| 2024/12/19 | 904 | 908 | 900 | 904 | 9,900 |
| 2024/12/18 | 890 | 912 | 890 | 907 | 7,100 |
| 2024/12/17 | 889 | 910 | 882 | 895 | 10,800 |
| 2024/12/16 | 882 | 890 | 875 | 889 | 5,800 |
| 2024/12/13 | 885 | 895 | 875 | 883 | 3,100 |
| 2024/12/12 | 881 | 900 | 880 | 880 | 3,700 |
| 2024/12/11 | 885 | 885 | 872 | 880 | 5,400 |
| 2024/12/10 | 883 | 889 | 883 | 885 | 1,600 |
| 2024/12/09 | 887 | 888 | 883 | 883 | 5,500 |
| 2024/12/06 | 887 | 890 | 887 | 887 | 2,500 |
| 2024/12/05 | 885 | 887 | 883 | 887 | 1,300 |
| 2024/12/04 | 890 | 890 | 883 | 883 | 5,600 |
| 2024/12/03 | 888 | 891 | 888 | 889 | 6,000 |
| 2024/12/02 | 883 | 889 | 880 | 889 | 8,900 |
| 2024/11/29 | 884 | 886 | 883 | 886 | 700 |
| 2024/11/28 | 882 | 889 | 882 | 884 | 1,000 |
| 2024/11/27 | 889 | 890 | 882 | 882 | 5,500 |
| 2024/11/26 | 900 | 900 | 890 | 891 | 5,800 |
| 2024/11/25 | 900 | 904 | 885 | 900 | 16,500 |
| 2024/11/22 | 898 | 900 | 895 | 900 | 2,600 |
| 2024/11/21 | 900 | 905 | 897 | 900 | 4,900 |
| 2024/11/20 | 890 | 901 | 890 | 893 | 3,800 |
| 2024/11/19 | 885 | 900 | 885 | 890 | 10,500 |
| 2024/11/18 | 900 | 908 | 890 | 898 | 5,000 |
| 2024/11/15 | 900 | 900 | 888 | 890 | 3,000 |
| 2024/11/14 | 914 | 914 | 891 | 900 | 6,400 |
| 2024/11/13 | 900 | 918 | 896 | 900 | 9,800 |
| 2024/11/12 | 895 | 907 | 895 | 900 | 9,400 |
| 2024/11/11 | 896 | 905 | 892 | 895 | 6,600 |
| 2024/11/08 | 896 | 906 | 889 | 902 | 7,200 |
| 2024/11/07 | 911 | 911 | 891 | 895 | 4,200 |
| 2024/11/06 | 909 | 910 | 891 | 903 | 3,700 |
| 2024/11/05 | 905 | 905 | 890 | 905 | 3,700 |
| 2024/11/01 | 896 | 902 | 885 | 893 | 7,200 |
| 2024/10/31 | 877 | 891 | 874 | 891 | 14,000 |
| 2024/10/30 | 871 | 883 | 871 | 876 | 5,300 |
| 2024/10/29 | 873 | 877 | 870 | 871 | 3,100 |
| 2024/10/28 | 875 | 875 | 870 | 870 | 3,400 |
| 2024/10/25 | 873 | 873 | 870 | 871 | 3,500 |
| 2024/10/24 | 875 | 876 | 872 | 872 | 8,200 |
| 2024/10/23 | 878 | 880 | 875 | 877 | 5,400 |
| 2024/10/22 | 887 | 887 | 876 | 880 | 11,700 |
| 2024/10/21 | 910 | 910 | 881 | 890 | 17,800 |
| 2024/10/18 | 907 | 914 | 907 | 912 | 2,500 |
| 2024/10/17 | 912 | 912 | 905 | 907 | 3,700 |
| 2024/10/16 | 919 | 919 | 907 | 910 | 4,600 |
| 2024/10/15 | 920 | 920 | 918 | 918 | 4,300 |
| 2024/10/11 | 922 | 923 | 917 | 917 | 4,000 |
| 2024/10/10 | 919 | 922 | 918 | 920 | 6,000 |
| 2024/10/09 | 922 | 922 | 918 | 919 | 1,700 |
| 2024/10/08 | 922 | 924 | 916 | 922 | 3,600 |
| 2024/10/07 | 921 | 929 | 920 | 921 | 3,700 |
| 2024/10/04 | 920 | 920 | 918 | 918 | 2,700 |
| 2024/10/03 | 922 | 929 | 919 | 920 | 2,600 |
| 2024/10/02 | 931 | 931 | 918 | 920 | 5,800 |
| 2024/10/01 | 922 | 933 | 916 | 918 | 3,100 |
| 2024/09/30 | 930 | 936 | 911 | 920 | 6,000 |
| 2024/09/27 | 940 | 940 | 935 | 937 | 1,200 |
| 2024/09/26 | 931 | 949 | 928 | 937 | 3,900 |
| 2024/09/25 | 935 | 949 | 928 | 930 | 2,300 |
| 2024/09/24 | 959 | 959 | 906 | 935 | 9,100 |
| 2024/09/20 | 950 | 975 | 946 | 950 | 6,100 |
| 2024/09/19 | 942 | 945 | 937 | 945 | 5,200 |
| 2024/09/18 | 942 | 945 | 937 | 945 | 800 |
| 2024/09/17 | 940 | 965 | 940 | 941 | 3,700 |
| 2024/09/13 | 941 | 946 | 934 | 944 | 3,300 |
| 2024/09/12 | 926 | 945 | 925 | 942 | 1,900 |
| 2024/09/11 | 935 | 948 | 919 | 922 | 2,800 |
| 2024/09/10 | 979 | 979 | 932 | 934 | 4,600 |
| 2024/09/09 | 920 | 936 | 920 | 936 | 7,500 |
| 2024/09/06 | 1,003 | 1,003 | 950 | 959 | 14,500 |
| 2024/09/05 | 969 | 1,079 | 946 | 1,003 | 73,100 |
| 2024/09/04 | 938 | 944 | 926 | 929 | 9,500 |
| 2024/09/03 | 931 | 955 | 930 | 955 | 6,300 |
| 2024/09/02 | 941 | 946 | 925 | 929 | 6,300 |
| 2024/08/30 | 944 | 944 | 930 | 937 | 5,100 |
| 2024/08/29 | 944 | 949 | 939 | 939 | 2,400 |
| 2024/08/28 | 940 | 953 | 936 | 947 | 4,600 |
| 2024/08/27 | 926 | 936 | 921 | 934 | 8,800 |
| 2024/08/26 | 920 | 927 | 915 | 919 | 5,400 |
| 2024/08/23 | 916 | 924 | 916 | 918 | 3,700 |
| 2024/08/22 | 926 | 927 | 916 | 916 | 3,900 |
| 2024/08/21 | 916 | 923 | 915 | 923 | 2,200 |
| 2024/08/20 | 909 | 920 | 905 | 920 | 4,800 |
| 2024/08/19 | 910 | 923 | 903 | 903 | 10,200 |
| 2024/08/16 | 920 | 924 | 890 | 908 | 23,700 |
| 2024/08/15 | 905 | 924 | 903 | 905 | 9,900 |
| 2024/08/14 | 915 | 924 | 897 | 905 | 31,600 |
| 2024/08/13 | 870 | 936 | 860 | 917 | 79,100 |
| 2024/08/09 | 966 | 999 | 964 | 989 | 19,500 |
| 2024/08/08 | 960 | 977 | 935 | 974 | 11,200 |