日進工具(6157)の株価時系列情報
日進工具(6157)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 687 | 688 | 682 | 682 | 38,900 |
| 2025/06/12 | 691 | 692 | 688 | 689 | 12,100 |
| 2025/06/11 | 689 | 692 | 686 | 690 | 21,900 |
| 2025/06/10 | 687 | 688 | 685 | 686 | 15,900 |
| 2025/06/09 | 687 | 689 | 685 | 687 | 19,900 |
| 2025/06/06 | 689 | 690 | 685 | 686 | 21,200 |
| 2025/06/05 | 686 | 689 | 685 | 687 | 24,500 |
| 2025/06/04 | 686 | 690 | 686 | 686 | 12,600 |
| 2025/06/03 | 689 | 690 | 685 | 685 | 28,800 |
| 2025/06/02 | 689 | 691 | 686 | 686 | 22,500 |
| 2025/05/30 | 684 | 691 | 681 | 690 | 23,500 |
| 2025/05/29 | 685 | 691 | 685 | 685 | 22,700 |
| 2025/05/28 | 686 | 686 | 681 | 685 | 20,700 |
| 2025/05/27 | 684 | 687 | 682 | 685 | 27,000 |
| 2025/05/26 | 682 | 687 | 682 | 683 | 17,800 |
| 2025/05/23 | 674 | 683 | 674 | 682 | 25,400 |
| 2025/05/22 | 676 | 678 | 670 | 673 | 29,900 |
| 2025/05/21 | 676 | 679 | 675 | 678 | 15,300 |
| 2025/05/20 | 678 | 682 | 676 | 676 | 30,500 |
| 2025/05/19 | 683 | 685 | 677 | 681 | 32,000 |
| 2025/05/16 | 691 | 693 | 683 | 683 | 47,200 |
| 2025/05/15 | 700 | 703 | 696 | 696 | 23,000 |
| 2025/05/14 | 703 | 703 | 690 | 696 | 33,700 |
| 2025/05/13 | 701 | 706 | 701 | 703 | 14,100 |
| 2025/05/12 | 705 | 707 | 700 | 700 | 14,100 |
| 2025/05/09 | 694 | 710 | 691 | 705 | 39,300 |
| 2025/05/08 | 692 | 698 | 688 | 697 | 17,200 |
| 2025/05/07 | 699 | 701 | 690 | 690 | 42,300 |
| 2025/05/02 | 707 | 711 | 698 | 699 | 17,800 |
| 2025/05/01 | 709 | 709 | 702 | 707 | 13,400 |
| 2025/04/30 | 714 | 714 | 702 | 708 | 9,300 |
| 2025/04/28 | 711 | 712 | 705 | 712 | 20,600 |
| 2025/04/25 | 701 | 707 | 700 | 703 | 10,100 |
| 2025/04/24 | 709 | 709 | 695 | 701 | 15,500 |
| 2025/04/23 | 706 | 711 | 702 | 706 | 15,400 |
| 2025/04/22 | 694 | 705 | 691 | 700 | 15,500 |
| 2025/04/21 | 705 | 707 | 695 | 695 | 15,100 |
| 2025/04/18 | 689 | 702 | 688 | 700 | 16,800 |
| 2025/04/17 | 681 | 684 | 678 | 682 | 7,800 |
| 2025/04/16 | 685 | 687 | 680 | 680 | 20,300 |
| 2025/04/15 | 695 | 695 | 685 | 685 | 11,200 |
| 2025/04/14 | 689 | 694 | 682 | 686 | 19,300 |
| 2025/04/11 | 673 | 687 | 660 | 683 | 25,800 |
| 2025/04/10 | 698 | 698 | 676 | 689 | 38,700 |
| 2025/04/09 | 656 | 666 | 648 | 656 | 48,100 |
| 2025/04/08 | 678 | 686 | 669 | 673 | 46,900 |
| 2025/04/07 | 665 | 675 | 652 | 660 | 62,800 |
| 2025/04/04 | 723 | 724 | 694 | 695 | 118,400 |
| 2025/04/03 | 731 | 740 | 727 | 727 | 46,500 |
| 2025/04/02 | 745 | 748 | 739 | 743 | 24,600 |
| 2025/04/01 | 747 | 754 | 744 | 744 | 17,400 |
| 2025/03/31 | 760 | 760 | 745 | 746 | 43,000 |
| 2025/03/28 | 777 | 779 | 764 | 764 | 35,900 |
| 2025/03/27 | 795 | 795 | 781 | 792 | 56,300 |
| 2025/03/26 | 791 | 793 | 782 | 793 | 32,100 |
| 2025/03/25 | 784 | 788 | 777 | 788 | 18,600 |
| 2025/03/24 | 789 | 789 | 776 | 776 | 20,600 |
| 2025/03/21 | 780 | 783 | 776 | 783 | 14,800 |
| 2025/03/19 | 778 | 782 | 777 | 778 | 14,000 |
| 2025/03/18 | 778 | 784 | 772 | 772 | 23,100 |
| 2025/03/17 | 781 | 785 | 776 | 778 | 31,500 |
| 2025/03/14 | 768 | 780 | 767 | 779 | 24,600 |
| 2025/03/13 | 768 | 769 | 766 | 768 | 10,400 |
| 2025/03/12 | 765 | 768 | 761 | 768 | 11,200 |
| 2025/03/11 | 767 | 767 | 758 | 761 | 14,200 |
| 2025/03/10 | 766 | 770 | 766 | 768 | 12,400 |
| 2025/03/07 | 770 | 770 | 757 | 760 | 21,700 |
| 2025/03/06 | 773 | 775 | 769 | 772 | 12,300 |
| 2025/03/05 | 764 | 775 | 763 | 765 | 30,700 |
| 2025/03/04 | 766 | 766 | 759 | 760 | 14,500 |
| 2025/03/03 | 757 | 765 | 753 | 765 | 12,200 |
| 2025/02/28 | 754 | 754 | 747 | 749 | 25,000 |
| 2025/02/27 | 754 | 757 | 750 | 757 | 18,600 |
| 2025/02/26 | 753 | 754 | 750 | 754 | 15,800 |
| 2025/02/25 | 752 | 760 | 752 | 754 | 13,500 |
| 2025/02/21 | 756 | 761 | 752 | 754 | 13,400 |
| 2025/02/20 | 759 | 764 | 755 | 755 | 16,000 |
| 2025/02/19 | 764 | 768 | 759 | 759 | 11,300 |
| 2025/02/18 | 755 | 763 | 755 | 762 | 12,600 |
| 2025/02/17 | 759 | 761 | 754 | 754 | 7,100 |
| 2025/02/14 | 759 | 764 | 753 | 753 | 16,000 |
| 2025/02/13 | 748 | 758 | 748 | 756 | 8,900 |
| 2025/02/12 | 758 | 758 | 748 | 748 | 9,400 |
| 2025/02/10 | 752 | 758 | 749 | 752 | 14,800 |
| 2025/02/07 | 753 | 753 | 746 | 752 | 14,200 |
| 2025/02/06 | 743 | 752 | 743 | 752 | 8,100 |
| 2025/02/05 | 745 | 746 | 740 | 740 | 18,600 |
| 2025/02/04 | 748 | 751 | 745 | 745 | 14,400 |
| 2025/02/03 | 753 | 754 | 745 | 745 | 32,600 |
| 2025/01/31 | 759 | 762 | 757 | 761 | 14,500 |
| 2025/01/30 | 761 | 765 | 759 | 759 | 16,900 |
| 2025/01/29 | 777 | 777 | 763 | 763 | 22,300 |
| 2025/01/28 | 773 | 778 | 772 | 775 | 12,500 |
| 2025/01/27 | 774 | 775 | 769 | 770 | 14,400 |
| 2025/01/24 | 761 | 768 | 761 | 764 | 8,700 |
| 2025/01/23 | 760 | 761 | 757 | 761 | 13,400 |
| 2025/01/22 | 762 | 766 | 760 | 760 | 9,200 |
| 2025/01/21 | 769 | 769 | 764 | 764 | 15,700 |
| 2025/01/20 | 750 | 763 | 750 | 763 | 12,100 |
| 2025/01/17 | 739 | 750 | 736 | 746 | 23,200 |
| 2025/01/16 | 745 | 745 | 739 | 739 | 22,700 |
| 2025/01/15 | 742 | 746 | 742 | 742 | 12,700 |
| 2025/01/14 | 749 | 749 | 740 | 741 | 23,700 |
| 2025/01/10 | 751 | 755 | 748 | 749 | 10,100 |
| 2025/01/09 | 751 | 753 | 746 | 750 | 37,800 |
| 2025/01/08 | 764 | 766 | 750 | 750 | 37,000 |
| 2025/01/07 | 777 | 778 | 764 | 764 | 45,200 |
| 2025/01/06 | 777 | 777 | 765 | 770 | 36,700 |
| 2024/12/30 | 776 | 776 | 760 | 760 | 24,300 |
| 2024/12/27 | 754 | 777 | 752 | 776 | 90,900 |
| 2024/12/26 | 728 | 744 | 727 | 744 | 61,800 |
| 2024/12/25 | 727 | 728 | 723 | 728 | 30,800 |
| 2024/12/24 | 727 | 729 | 722 | 725 | 40,900 |
| 2024/12/23 | 733 | 733 | 727 | 727 | 31,300 |
| 2024/12/20 | 733 | 734 | 730 | 730 | 17,400 |
| 2024/12/19 | 730 | 735 | 725 | 734 | 22,000 |
| 2024/12/18 | 735 | 735 | 730 | 733 | 33,900 |
| 2024/12/17 | 737 | 742 | 735 | 735 | 15,900 |
| 2024/12/16 | 735 | 742 | 735 | 736 | 18,200 |
| 2024/12/13 | 732 | 739 | 731 | 735 | 26,600 |
| 2024/12/12 | 739 | 742 | 736 | 737 | 26,600 |
| 2024/12/11 | 739 | 739 | 734 | 735 | 14,400 |
| 2024/12/10 | 741 | 741 | 734 | 738 | 16,100 |
| 2024/12/09 | 728 | 743 | 728 | 737 | 26,800 |
| 2024/12/06 | 728 | 733 | 728 | 728 | 18,500 |
| 2024/12/05 | 731 | 731 | 726 | 728 | 19,300 |
| 2024/12/04 | 725 | 732 | 725 | 725 | 60,600 |
| 2024/12/03 | 738 | 743 | 731 | 734 | 45,600 |
| 2024/12/02 | 742 | 744 | 738 | 740 | 25,200 |
| 2024/11/29 | 757 | 757 | 745 | 745 | 15,800 |
| 2024/11/28 | 761 | 761 | 750 | 753 | 12,700 |
| 2024/11/27 | 764 | 767 | 754 | 762 | 39,100 |
| 2024/11/26 | 761 | 765 | 760 | 760 | 11,100 |
| 2024/11/25 | 772 | 772 | 759 | 761 | 24,000 |
| 2024/11/22 | 772 | 773 | 769 | 769 | 8,800 |
| 2024/11/21 | 766 | 771 | 764 | 769 | 19,500 |
| 2024/11/20 | 765 | 766 | 757 | 762 | 11,500 |
| 2024/11/19 | 758 | 765 | 753 | 762 | 21,500 |
| 2024/11/18 | 755 | 757 | 750 | 755 | 14,100 |
| 2024/11/15 | 753 | 755 | 749 | 753 | 22,700 |
| 2024/11/14 | 750 | 756 | 747 | 748 | 20,600 |
| 2024/11/13 | 744 | 749 | 743 | 745 | 17,300 |
| 2024/11/12 | 747 | 752 | 740 | 740 | 19,800 |
| 2024/11/11 | 746 | 746 | 740 | 746 | 12,800 |
| 2024/11/08 | 756 | 757 | 740 | 740 | 31,600 |
| 2024/11/07 | 749 | 754 | 746 | 752 | 26,900 |
| 2024/11/06 | 760 | 762 | 747 | 747 | 28,200 |
| 2024/11/05 | 754 | 761 | 745 | 758 | 51,500 |
| 2024/11/01 | 746 | 758 | 740 | 743 | 60,400 |
| 2024/10/31 | 730 | 744 | 728 | 740 | 66,300 |
| 2024/10/30 | 734 | 739 | 726 | 739 | 212,000 |
| 2024/10/29 | 739 | 739 | 729 | 736 | 52,800 |
| 2024/10/28 | 728 | 738 | 728 | 738 | 44,300 |
| 2024/10/25 | 730 | 730 | 723 | 726 | 43,700 |
| 2024/10/24 | 731 | 732 | 725 | 730 | 70,600 |
| 2024/10/23 | 736 | 737 | 731 | 735 | 39,200 |
| 2024/10/22 | 752 | 752 | 737 | 737 | 40,100 |
| 2024/10/21 | 749 | 753 | 747 | 750 | 26,100 |
| 2024/10/18 | 749 | 753 | 746 | 750 | 23,100 |
| 2024/10/17 | 750 | 752 | 747 | 751 | 32,500 |
| 2024/10/16 | 750 | 759 | 748 | 748 | 44,000 |
| 2024/10/15 | 763 | 764 | 750 | 759 | 46,500 |
| 2024/10/11 | 764 | 770 | 761 | 764 | 47,800 |
| 2024/10/10 | 766 | 766 | 750 | 762 | 80,600 |
| 2024/10/09 | 761 | 771 | 761 | 766 | 65,600 |
| 2024/10/08 | 769 | 769 | 760 | 765 | 60,500 |
| 2024/10/07 | 781 | 781 | 774 | 778 | 65,500 |
| 2024/10/04 | 767 | 777 | 767 | 773 | 44,100 |
| 2024/10/03 | 766 | 776 | 766 | 775 | 70,400 |
| 2024/10/02 | 758 | 766 | 754 | 755 | 81,300 |
| 2024/10/01 | 752 | 763 | 746 | 762 | 62,900 |
| 2024/09/30 | 746 | 753 | 741 | 751 | 56,800 |
| 2024/09/27 | 768 | 768 | 753 | 761 | 98,700 |
| 2024/09/26 | 768 | 783 | 764 | 782 | 77,000 |
| 2024/09/25 | 764 | 767 | 755 | 765 | 39,800 |
| 2024/09/24 | 756 | 764 | 754 | 760 | 80,400 |
| 2024/09/20 | 753 | 758 | 747 | 754 | 107,600 |
| 2024/09/19 | 751 | 757 | 745 | 753 | 123,000 |
| 2024/09/18 | 747 | 750 | 740 | 750 | 65,500 |
| 2024/09/17 | 731 | 748 | 728 | 748 | 100,900 |
| 2024/09/13 | 729 | 736 | 723 | 730 | 124,400 |
| 2024/09/12 | 740 | 742 | 726 | 736 | 97,000 |
| 2024/09/11 | 747 | 747 | 732 | 732 | 52,600 |
| 2024/09/10 | 749 | 749 | 742 | 747 | 27,000 |
| 2024/09/09 | 736 | 750 | 732 | 747 | 72,000 |
| 2024/09/06 | 750 | 751 | 743 | 748 | 60,200 |
| 2024/09/05 | 750 | 756 | 743 | 749 | 80,100 |
| 2024/09/04 | 760 | 760 | 745 | 751 | 104,300 |
| 2024/09/03 | 765 | 770 | 763 | 769 | 43,000 |
| 2024/09/02 | 776 | 776 | 763 | 766 | 84,900 |
| 2024/08/30 | 777 | 777 | 767 | 774 | 72,700 |
| 2024/08/29 | 784 | 784 | 770 | 778 | 51,400 |
| 2024/08/28 | 780 | 784 | 777 | 784 | 32,100 |
| 2024/08/27 | 792 | 792 | 777 | 781 | 88,100 |
| 2024/08/26 | 803 | 804 | 794 | 794 | 13,700 |
| 2024/08/23 | 793 | 803 | 793 | 799 | 17,700 |
| 2024/08/22 | 795 | 799 | 791 | 799 | 9,000 |
| 2024/08/21 | 787 | 798 | 787 | 798 | 18,800 |
| 2024/08/20 | 782 | 792 | 781 | 790 | 23,800 |
| 2024/08/19 | 790 | 797 | 779 | 779 | 36,900 |