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 |