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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 790 | 797 | 777 | 791 | 65,300 |
| 2024/08/15 | 812 | 817 | 775 | 783 | 125,200 |
| 2024/08/14 | 795 | 818 | 795 | 813 | 20,900 |
| 2024/08/13 | 787 | 795 | 787 | 792 | 15,200 |
| 2024/08/09 | 789 | 793 | 766 | 780 | 39,400 |
| 2024/08/08 | 760 | 784 | 751 | 771 | 32,000 |
| 2024/08/07 | 760 | 782 | 750 | 768 | 54,900 |
| 2024/08/06 | 760 | 785 | 750 | 763 | 93,100 |
| 2024/08/05 | 775 | 778 | 733 | 760 | 69,000 |
| 2024/08/02 | 869 | 869 | 815 | 815 | 104,100 |
| 2024/08/01 | 914 | 928 | 888 | 889 | 73,700 |
| 2024/07/31 | 912 | 929 | 912 | 929 | 36,000 |
| 2024/07/30 | 924 | 924 | 913 | 923 | 38,200 |
| 2024/07/29 | 933 | 933 | 914 | 924 | 41,300 |
| 2024/07/26 | 925 | 932 | 920 | 922 | 20,400 |
| 2024/07/25 | 934 | 934 | 921 | 924 | 27,100 |
| 2024/07/24 | 949 | 955 | 938 | 938 | 22,400 |
| 2024/07/23 | 957 | 971 | 947 | 948 | 23,600 |
| 2024/07/22 | 965 | 974 | 955 | 955 | 20,800 |
| 2024/07/19 | 966 | 977 | 961 | 963 | 18,200 |
| 2024/07/18 | 960 | 974 | 960 | 961 | 12,800 |
| 2024/07/17 | 970 | 979 | 966 | 972 | 30,900 |
| 2024/07/16 | 981 | 986 | 970 | 977 | 20,500 |
| 2024/07/12 | 980 | 988 | 977 | 985 | 11,500 |
| 2024/07/11 | 968 | 982 | 965 | 982 | 23,500 |
| 2024/07/10 | 973 | 980 | 963 | 969 | 28,700 |
| 2024/07/09 | 982 | 989 | 968 | 981 | 25,500 |
| 2024/07/08 | 976 | 990 | 975 | 975 | 13,900 |
| 2024/07/05 | 995 | 995 | 976 | 976 | 9,900 |
| 2024/07/04 | 994 | 998 | 984 | 998 | 12,400 |
| 2024/07/03 | 983 | 999 | 980 | 994 | 17,600 |
| 2024/07/02 | 995 | 995 | 983 | 986 | 12,300 |
| 2024/07/01 | 998 | 1,003 | 982 | 995 | 14,500 |
| 2024/06/28 | 1,015 | 1,015 | 998 | 1,004 | 18,600 |
| 2024/06/27 | 1,025 | 1,025 | 1,009 | 1,021 | 28,200 |
| 2024/06/26 | 1,002 | 1,026 | 1,000 | 1,025 | 48,200 |
| 2024/06/25 | 996 | 1,005 | 991 | 1,002 | 31,300 |
| 2024/06/24 | 998 | 998 | 988 | 996 | 22,100 |
| 2024/06/21 | 984 | 994 | 977 | 994 | 36,800 |
| 2024/06/20 | 967 | 981 | 966 | 981 | 15,900 |
| 2024/06/19 | 977 | 980 | 966 | 970 | 9,700 |
| 2024/06/18 | 953 | 974 | 953 | 974 | 12,600 |
| 2024/06/17 | 967 | 968 | 940 | 958 | 18,200 |
| 2024/06/14 | 940 | 969 | 940 | 969 | 22,700 |
| 2024/06/13 | 970 | 970 | 943 | 943 | 19,400 |
| 2024/06/12 | 976 | 976 | 963 | 970 | 8,500 |
| 2024/06/11 | 976 | 978 | 960 | 972 | 12,800 |
| 2024/06/10 | 940 | 973 | 940 | 972 | 12,400 |
| 2024/06/07 | 956 | 956 | 940 | 942 | 10,800 |
| 2024/06/06 | 961 | 964 | 949 | 956 | 15,800 |
| 2024/06/05 | 970 | 976 | 961 | 964 | 14,600 |
| 2024/06/04 | 972 | 976 | 969 | 976 | 4,600 |
| 2024/06/03 | 984 | 984 | 971 | 972 | 13,300 |
| 2024/05/31 | 975 | 979 | 968 | 979 | 23,100 |
| 2024/05/30 | 944 | 976 | 944 | 972 | 32,400 |
| 2024/05/29 | 965 | 965 | 946 | 949 | 13,900 |
| 2024/05/28 | 970 | 988 | 961 | 965 | 28,900 |
| 2024/05/27 | 967 | 967 | 953 | 966 | 16,300 |
| 2024/05/24 | 953 | 965 | 946 | 963 | 19,600 |
| 2024/05/23 | 954 | 962 | 949 | 961 | 21,600 |
| 2024/05/22 | 942 | 954 | 938 | 954 | 29,300 |
| 2024/05/21 | 951 | 953 | 942 | 949 | 11,500 |
| 2024/05/20 | 915 | 951 | 915 | 951 | 29,500 |
| 2024/05/17 | 917 | 921 | 913 | 919 | 9,500 |
| 2024/05/16 | 923 | 925 | 908 | 916 | 16,600 |
| 2024/05/15 | 936 | 938 | 931 | 932 | 6,400 |
| 2024/05/14 | 928 | 935 | 927 | 933 | 14,100 |
| 2024/05/13 | 928 | 933 | 920 | 928 | 12,500 |
| 2024/05/10 | 935 | 936 | 926 | 928 | 9,400 |
| 2024/05/09 | 925 | 932 | 922 | 930 | 9,400 |
| 2024/05/08 | 921 | 929 | 919 | 919 | 20,400 |
| 2024/05/07 | 924 | 927 | 916 | 921 | 18,600 |
| 2024/05/02 | 929 | 929 | 924 | 924 | 10,700 |
| 2024/05/01 | 926 | 929 | 922 | 928 | 13,800 |
| 2024/04/30 | 919 | 927 | 915 | 926 | 21,200 |
| 2024/04/26 | 905 | 913 | 897 | 913 | 28,900 |
| 2024/04/25 | 897 | 904 | 897 | 900 | 15,700 |
| 2024/04/24 | 895 | 906 | 895 | 901 | 23,500 |
| 2024/04/23 | 900 | 900 | 892 | 894 | 15,900 |
| 2024/04/22 | 895 | 900 | 890 | 900 | 19,700 |
| 2024/04/19 | 906 | 906 | 880 | 889 | 64,400 |
| 2024/04/18 | 902 | 914 | 902 | 914 | 35,300 |
| 2024/04/17 | 910 | 910 | 898 | 902 | 57,800 |
| 2024/04/16 | 923 | 923 | 905 | 907 | 62,500 |
| 2024/04/15 | 936 | 937 | 923 | 925 | 42,300 |
| 2024/04/12 | 953 | 953 | 942 | 942 | 17,200 |
| 2024/04/11 | 941 | 953 | 939 | 953 | 32,700 |
| 2024/04/10 | 943 | 949 | 942 | 947 | 28,600 |
| 2024/04/09 | 942 | 943 | 932 | 943 | 25,300 |
| 2024/04/08 | 936 | 943 | 936 | 942 | 33,200 |
| 2024/04/05 | 940 | 941 | 929 | 936 | 47,800 |
| 2024/04/04 | 960 | 960 | 944 | 944 | 59,300 |
| 2024/04/03 | 963 | 963 | 955 | 958 | 47,800 |
| 2024/04/02 | 978 | 978 | 964 | 966 | 54,900 |
| 2024/04/01 | 988 | 991 | 978 | 978 | 15,300 |
| 2024/03/29 | 979 | 988 | 978 | 985 | 15,600 |
| 2024/03/28 | 985 | 992 | 976 | 977 | 30,400 |
| 2024/03/27 | 993 | 999 | 992 | 996 | 50,500 |
| 2024/03/26 | 996 | 996 | 989 | 992 | 28,200 |
| 2024/03/25 | 1,005 | 1,005 | 996 | 997 | 26,600 |
| 2024/03/22 | 1,005 | 1,008 | 1,002 | 1,006 | 24,800 |
| 2024/03/21 | 1,010 | 1,012 | 993 | 1,003 | 30,500 |
| 2024/03/19 | 1,000 | 1,008 | 995 | 1,008 | 28,500 |
| 2024/03/18 | 995 | 1,001 | 990 | 998 | 39,900 |
| 2024/03/15 | 988 | 990 | 986 | 989 | 29,400 |
| 2024/03/14 | 984 | 989 | 976 | 988 | 27,400 |
| 2024/03/13 | 993 | 993 | 979 | 984 | 28,300 |
| 2024/03/12 | 981 | 988 | 961 | 988 | 52,400 |
| 2024/03/11 | 991 | 996 | 975 | 985 | 56,800 |
| 2024/03/08 | 997 | 1,000 | 990 | 993 | 40,700 |
| 2024/03/07 | 1,003 | 1,010 | 996 | 1,000 | 31,800 |
| 2024/03/06 | 990 | 1,002 | 990 | 1,000 | 29,000 |
| 2024/03/05 | 999 | 1,002 | 990 | 991 | 32,200 |
| 2024/03/04 | 1,010 | 1,014 | 996 | 1,001 | 24,300 |
| 2024/03/01 | 1,016 | 1,025 | 1,008 | 1,010 | 14,700 |
| 2024/02/29 | 1,020 | 1,029 | 1,013 | 1,016 | 27,800 |
| 2024/02/28 | 1,033 | 1,048 | 1,025 | 1,034 | 13,800 |
| 2024/02/27 | 1,045 | 1,049 | 1,031 | 1,037 | 17,700 |
| 2024/02/26 | 1,040 | 1,081 | 1,040 | 1,048 | 37,300 |
| 2024/02/22 | 1,000 | 1,032 | 1,000 | 1,026 | 53,300 |
| 2024/02/21 | 1,005 | 1,005 | 990 | 995 | 19,000 |
| 2024/02/20 | 1,002 | 1,013 | 1,000 | 1,005 | 24,300 |
| 2024/02/19 | 991 | 1,002 | 991 | 1,000 | 14,300 |
| 2024/02/16 | 1,000 | 1,004 | 992 | 1,000 | 29,100 |
| 2024/02/15 | 1,000 | 1,003 | 985 | 992 | 27,700 |
| 2024/02/14 | 1,005 | 1,010 | 994 | 999 | 40,600 |
| 2024/02/13 | 1,016 | 1,025 | 1,016 | 1,020 | 23,700 |
| 2024/02/09 | 1,011 | 1,023 | 1,011 | 1,012 | 19,900 |
| 2024/02/08 | 1,032 | 1,032 | 1,011 | 1,020 | 15,000 |
| 2024/02/07 | 1,027 | 1,037 | 1,021 | 1,032 | 25,200 |
| 2024/02/06 | 1,036 | 1,036 | 1,025 | 1,027 | 13,600 |
| 2024/02/05 | 1,018 | 1,036 | 1,017 | 1,036 | 18,300 |
| 2024/02/02 | 1,016 | 1,019 | 1,004 | 1,015 | 15,800 |
| 2024/02/01 | 1,024 | 1,024 | 1,006 | 1,016 | 28,600 |
| 2024/01/31 | 1,030 | 1,031 | 1,017 | 1,024 | 24,300 |
| 2024/01/30 | 1,053 | 1,053 | 1,030 | 1,031 | 16,200 |
| 2024/01/29 | 1,035 | 1,052 | 1,035 | 1,050 | 12,900 |
| 2024/01/26 | 1,040 | 1,040 | 1,031 | 1,033 | 30,500 |
| 2024/01/25 | 1,049 | 1,050 | 1,040 | 1,045 | 18,000 |
| 2024/01/24 | 1,045 | 1,053 | 1,038 | 1,048 | 19,700 |
| 2024/01/23 | 1,069 | 1,072 | 1,047 | 1,051 | 11,500 |
| 2024/01/22 | 1,077 | 1,077 | 1,056 | 1,062 | 14,800 |
| 2024/01/19 | 1,077 | 1,077 | 1,054 | 1,057 | 19,800 |
| 2024/01/18 | 1,056 | 1,078 | 1,056 | 1,073 | 11,500 |
| 2024/01/17 | 1,100 | 1,104 | 1,070 | 1,070 | 19,100 |
| 2024/01/16 | 1,114 | 1,118 | 1,092 | 1,092 | 20,800 |
| 2024/01/15 | 1,105 | 1,125 | 1,105 | 1,116 | 23,300 |
| 2024/01/12 | 1,102 | 1,119 | 1,091 | 1,112 | 54,600 |
| 2024/01/11 | 1,049 | 1,125 | 1,048 | 1,101 | 145,800 |
| 2024/01/10 | 1,033 | 1,043 | 1,026 | 1,038 | 18,400 |
| 2024/01/09 | 1,021 | 1,033 | 1,020 | 1,033 | 18,700 |
| 2024/01/05 | 1,024 | 1,024 | 1,012 | 1,015 | 14,200 |
| 2024/01/04 | 1,001 | 1,020 | 994 | 1,020 | 22,500 |