日阪製作所(6247)の株価時系列情報
日阪製作所(6247)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 |
|---|---|---|---|---|---|
| 2026/07/30 | 1,578 | 1,606 | 1,561 | 1,599 | 63,300 |
| 2026/07/29 | 1,635 | 1,644 | 1,558 | 1,594 | 115,100 |
| 2026/07/28 | 1,686 | 1,701 | 1,627 | 1,635 | 43,900 |
| 2026/07/27 | 1,679 | 1,712 | 1,658 | 1,701 | 34,400 |
| 2026/07/24 | 1,664 | 1,684 | 1,656 | 1,674 | 37,200 |
| 2026/07/23 | 1,667 | 1,679 | 1,653 | 1,668 | 39,400 |
| 2026/07/22 | 1,687 | 1,708 | 1,652 | 1,652 | 64,400 |
| 2026/07/21 | 1,632 | 1,673 | 1,625 | 1,656 | 45,100 |
| 2026/07/17 | 1,660 | 1,669 | 1,610 | 1,624 | 49,100 |
| 2026/07/16 | 1,692 | 1,700 | 1,660 | 1,660 | 33,900 |
| 2026/07/15 | 1,700 | 1,726 | 1,687 | 1,709 | 42,500 |
| 2026/07/14 | 1,698 | 1,710 | 1,665 | 1,694 | 30,400 |
| 2026/07/13 | 1,741 | 1,776 | 1,690 | 1,690 | 45,800 |
| 2026/07/10 | 1,723 | 1,769 | 1,711 | 1,723 | 42,000 |
| 2026/07/09 | 1,736 | 1,745 | 1,708 | 1,728 | 33,600 |
| 2026/07/08 | 1,748 | 1,769 | 1,706 | 1,724 | 44,200 |
| 2026/07/07 | 1,795 | 1,836 | 1,760 | 1,760 | 23,600 |
| 2026/07/06 | 1,785 | 1,811 | 1,768 | 1,795 | 30,300 |
| 2026/07/03 | 1,815 | 1,817 | 1,761 | 1,803 | 48,500 |
| 2026/07/02 | 1,766 | 1,819 | 1,761 | 1,799 | 57,500 |
| 2026/07/01 | 1,747 | 1,787 | 1,736 | 1,762 | 37,700 |
| 2026/06/30 | 1,701 | 1,738 | 1,701 | 1,721 | 42,900 |
| 2026/06/29 | 1,789 | 1,795 | 1,655 | 1,734 | 108,400 |
| 2026/06/26 | 1,777 | 1,791 | 1,746 | 1,753 | 79,000 |
| 2026/06/25 | 1,788 | 1,788 | 1,754 | 1,776 | 52,900 |
| 2026/06/24 | 1,746 | 1,777 | 1,739 | 1,748 | 42,200 |
| 2026/06/23 | 1,758 | 1,773 | 1,720 | 1,740 | 49,900 |
| 2026/06/22 | 1,701 | 1,760 | 1,696 | 1,760 | 60,600 |
| 2026/06/19 | 1,738 | 1,770 | 1,686 | 1,717 | 61,700 |
| 2026/06/18 | 1,706 | 1,785 | 1,699 | 1,734 | 108,000 |
| 2026/06/17 | 1,630 | 1,749 | 1,626 | 1,705 | 119,600 |
| 2026/06/16 | 1,619 | 1,632 | 1,591 | 1,621 | 32,800 |
| 2026/06/15 | 1,580 | 1,620 | 1,580 | 1,608 | 47,500 |
| 2026/06/12 | 1,580 | 1,595 | 1,564 | 1,573 | 66,200 |
| 2026/06/11 | 1,604 | 1,605 | 1,530 | 1,557 | 77,100 |
| 2026/06/10 | 1,643 | 1,644 | 1,599 | 1,606 | 61,100 |
| 2026/06/09 | 1,574 | 1,647 | 1,574 | 1,646 | 127,800 |
| 2026/06/08 | 1,580 | 1,602 | 1,515 | 1,559 | 101,600 |
| 2026/06/05 | 1,628 | 1,639 | 1,566 | 1,603 | 185,000 |
| 2026/06/04 | 1,461 | 1,655 | 1,461 | 1,635 | 302,400 |
| 2026/06/03 | 1,427 | 1,465 | 1,427 | 1,450 | 83,400 |
| 2026/06/02 | 1,391 | 1,453 | 1,367 | 1,433 | 132,200 |
| 2026/06/01 | 1,390 | 1,425 | 1,371 | 1,417 | 136,800 |
| 2026/05/29 | 1,435 | 1,435 | 1,401 | 1,401 | 93,400 |
| 2026/05/28 | 1,410 | 1,417 | 1,390 | 1,415 | 58,800 |
| 2026/05/27 | 1,407 | 1,415 | 1,383 | 1,408 | 117,500 |
| 2026/05/26 | 1,405 | 1,415 | 1,391 | 1,410 | 41,400 |
| 2026/05/25 | 1,400 | 1,410 | 1,387 | 1,406 | 64,300 |
| 2026/05/22 | 1,407 | 1,410 | 1,380 | 1,393 | 87,500 |
| 2026/05/21 | 1,408 | 1,432 | 1,400 | 1,407 | 61,300 |
| 2026/05/20 | 1,439 | 1,439 | 1,370 | 1,391 | 126,600 |
| 2026/05/19 | 1,502 | 1,503 | 1,458 | 1,461 | 121,200 |
| 2026/05/18 | 1,466 | 1,513 | 1,466 | 1,512 | 106,600 |
| 2026/05/15 | 1,611 | 1,648 | 1,425 | 1,461 | 243,400 |
| 2026/05/14 | 1,610 | 1,619 | 1,588 | 1,589 | 48,900 |
| 2026/05/13 | 1,635 | 1,635 | 1,612 | 1,619 | 32,000 |
| 2026/05/12 | 1,639 | 1,648 | 1,621 | 1,621 | 29,800 |
| 2026/05/11 | 1,631 | 1,637 | 1,620 | 1,630 | 40,300 |
| 2026/05/08 | 1,601 | 1,623 | 1,586 | 1,618 | 37,300 |
| 2026/05/07 | 1,650 | 1,653 | 1,622 | 1,626 | 41,200 |
| 2026/05/01 | 1,617 | 1,620 | 1,576 | 1,612 | 72,600 |
| 2026/04/30 | 1,603 | 1,616 | 1,591 | 1,606 | 53,400 |
| 2026/04/28 | 1,572 | 1,642 | 1,570 | 1,642 | 86,100 |
| 2026/04/27 | 1,566 | 1,589 | 1,547 | 1,561 | 62,500 |
| 2026/04/24 | 1,611 | 1,616 | 1,568 | 1,571 | 41,000 |
| 2026/04/23 | 1,630 | 1,667 | 1,582 | 1,606 | 63,600 |
| 2026/04/22 | 1,651 | 1,678 | 1,628 | 1,647 | 101,800 |
| 2026/04/21 | 1,681 | 1,699 | 1,646 | 1,650 | 59,500 |
| 2026/04/20 | 1,717 | 1,734 | 1,680 | 1,681 | 96,600 |
| 2026/04/17 | 1,728 | 1,754 | 1,715 | 1,717 | 103,300 |
| 2026/04/16 | 1,705 | 1,765 | 1,703 | 1,708 | 107,600 |
| 2026/04/15 | 1,709 | 1,734 | 1,677 | 1,689 | 44,300 |
| 2026/04/14 | 1,744 | 1,754 | 1,697 | 1,708 | 46,000 |
| 2026/04/13 | 1,754 | 1,760 | 1,729 | 1,746 | 72,000 |
| 2026/04/10 | 1,761 | 1,785 | 1,744 | 1,750 | 96,200 |
| 2026/04/09 | 1,727 | 1,746 | 1,705 | 1,707 | 70,600 |
| 2026/04/08 | 1,734 | 1,751 | 1,726 | 1,732 | 56,800 |
| 2026/04/07 | 1,668 | 1,718 | 1,668 | 1,705 | 52,500 |
| 2026/04/06 | 1,673 | 1,682 | 1,657 | 1,667 | 47,100 |
| 2026/04/03 | 1,624 | 1,684 | 1,616 | 1,671 | 105,300 |
| 2026/03/27 | 1,583 | 1,641 | 1,583 | 1,626 | 244,000 |
| 2026/03/26 | 1,598 | 1,604 | 1,569 | 1,584 | 91,800 |
| 2026/03/25 | 1,578 | 1,598 | 1,578 | 1,598 | 86,100 |
| 2026/03/24 | 1,550 | 1,561 | 1,533 | 1,550 | 57,900 |
| 2026/03/23 | 1,545 | 1,545 | 1,492 | 1,520 | 88,900 |
| 2026/03/19 | 1,592 | 1,602 | 1,565 | 1,571 | 45,500 |
| 2026/03/18 | 1,600 | 1,630 | 1,589 | 1,630 | 38,600 |
| 2026/03/17 | 1,574 | 1,594 | 1,564 | 1,564 | 51,400 |
| 2026/03/16 | 1,581 | 1,600 | 1,566 | 1,573 | 74,100 |
| 2026/03/13 | 1,581 | 1,607 | 1,581 | 1,588 | 54,900 |
| 2026/03/12 | 1,630 | 1,635 | 1,601 | 1,607 | 38,200 |
| 2026/03/11 | 1,667 | 1,683 | 1,655 | 1,661 | 31,600 |
| 2026/03/10 | 1,620 | 1,659 | 1,610 | 1,639 | 63,500 |
| 2026/03/09 | 1,561 | 1,598 | 1,551 | 1,589 | 85,700 |
| 2026/03/06 | 1,666 | 1,674 | 1,629 | 1,673 | 48,200 |
| 2026/03/05 | 1,688 | 1,721 | 1,666 | 1,700 | 59,600 |
| 2026/03/04 | 1,676 | 1,692 | 1,607 | 1,635 | 93,300 |
| 2026/03/03 | 1,776 | 1,802 | 1,729 | 1,729 | 64,900 |
| 2026/03/02 | 1,777 | 1,822 | 1,757 | 1,776 | 97,800 |
| 2026/02/27 | 1,731 | 1,838 | 1,731 | 1,824 | 102,000 |
| 2026/02/26 | 1,737 | 1,742 | 1,711 | 1,727 | 66,100 |
| 2026/02/25 | 1,760 | 1,760 | 1,716 | 1,721 | 89,500 |
| 2026/02/24 | 1,680 | 1,768 | 1,666 | 1,749 | 140,900 |
| 2026/02/20 | 1,710 | 1,710 | 1,643 | 1,652 | 71,200 |
| 2026/02/19 | 1,642 | 1,731 | 1,630 | 1,723 | 83,600 |
| 2026/02/18 | 1,691 | 1,699 | 1,644 | 1,644 | 60,400 |
| 2026/02/17 | 1,647 | 1,697 | 1,646 | 1,689 | 93,000 |
| 2026/02/16 | 1,608 | 1,673 | 1,580 | 1,662 | 86,900 |
| 2026/02/13 | 1,665 | 1,666 | 1,613 | 1,615 | 95,200 |
| 2026/02/12 | 1,672 | 1,691 | 1,665 | 1,670 | 49,600 |
| 2026/02/10 | 1,661 | 1,681 | 1,653 | 1,672 | 48,700 |
| 2026/02/09 | 1,656 | 1,660 | 1,633 | 1,659 | 46,700 |
| 2026/02/06 | 1,584 | 1,607 | 1,567 | 1,607 | 34,000 |
| 2026/02/05 | 1,596 | 1,607 | 1,583 | 1,593 | 28,900 |
| 2026/02/04 | 1,553 | 1,583 | 1,553 | 1,576 | 31,500 |
| 2026/02/03 | 1,543 | 1,573 | 1,531 | 1,560 | 46,100 |
| 2026/02/02 | 1,540 | 1,563 | 1,517 | 1,517 | 38,000 |
| 2026/01/30 | 1,510 | 1,545 | 1,507 | 1,540 | 31,600 |
| 2026/01/29 | 1,507 | 1,520 | 1,490 | 1,510 | 56,700 |
| 2026/01/28 | 1,535 | 1,535 | 1,502 | 1,506 | 50,100 |
| 2026/01/27 | 1,529 | 1,543 | 1,520 | 1,529 | 39,600 |
| 2026/01/26 | 1,549 | 1,549 | 1,516 | 1,531 | 84,700 |
| 2026/01/23 | 1,575 | 1,585 | 1,566 | 1,566 | 42,600 |
| 2026/01/22 | 1,561 | 1,574 | 1,557 | 1,572 | 31,500 |
| 2026/01/21 | 1,550 | 1,567 | 1,541 | 1,561 | 59,400 |
| 2026/01/20 | 1,590 | 1,590 | 1,552 | 1,562 | 56,400 |
| 2026/01/19 | 1,603 | 1,615 | 1,594 | 1,596 | 40,100 |
| 2026/01/16 | 1,566 | 1,603 | 1,560 | 1,603 | 47,900 |
| 2026/01/15 | 1,569 | 1,579 | 1,561 | 1,566 | 53,500 |
| 2026/01/14 | 1,572 | 1,593 | 1,560 | 1,576 | 45,900 |
| 2026/01/13 | 1,570 | 1,590 | 1,561 | 1,580 | 52,500 |
| 2026/01/09 | 1,548 | 1,561 | 1,544 | 1,555 | 20,300 |
| 2026/01/08 | 1,546 | 1,564 | 1,540 | 1,540 | 34,500 |
| 2026/01/07 | 1,543 | 1,564 | 1,543 | 1,546 | 28,200 |
| 2026/01/06 | 1,535 | 1,562 | 1,535 | 1,555 | 35,500 |
| 2026/01/05 | 1,560 | 1,567 | 1,530 | 1,534 | 59,100 |
| 2025/12/30 | 1,536 | 1,553 | 1,536 | 1,537 | 22,900 |
| 2025/12/29 | 1,539 | 1,547 | 1,529 | 1,546 | 31,000 |
| 2025/12/26 | 1,557 | 1,566 | 1,532 | 1,540 | 30,900 |
| 2025/12/25 | 1,555 | 1,555 | 1,535 | 1,553 | 35,200 |
| 2025/12/24 | 1,532 | 1,548 | 1,530 | 1,537 | 22,700 |
| 2025/12/23 | 1,529 | 1,547 | 1,529 | 1,538 | 29,000 |
| 2025/12/22 | 1,532 | 1,552 | 1,519 | 1,539 | 40,400 |
| 2025/12/19 | 1,478 | 1,515 | 1,478 | 1,506 | 38,300 |
| 2025/12/18 | 1,474 | 1,488 | 1,461 | 1,484 | 30,900 |
| 2025/12/17 | 1,496 | 1,496 | 1,463 | 1,471 | 52,700 |
| 2025/12/16 | 1,534 | 1,534 | 1,495 | 1,496 | 42,200 |
| 2025/12/15 | 1,510 | 1,530 | 1,510 | 1,526 | 20,000 |
| 2025/12/12 | 1,519 | 1,526 | 1,510 | 1,513 | 38,500 |
| 2025/12/11 | 1,544 | 1,554 | 1,500 | 1,500 | 50,800 |
| 2025/12/10 | 1,527 | 1,568 | 1,520 | 1,544 | 56,300 |
| 2025/12/09 | 1,542 | 1,542 | 1,505 | 1,513 | 50,100 |
| 2025/12/08 | 1,473 | 1,567 | 1,473 | 1,546 | 98,300 |
| 2025/12/05 | 1,490 | 1,490 | 1,466 | 1,466 | 36,500 |
| 2025/12/04 | 1,482 | 1,503 | 1,478 | 1,489 | 51,000 |
| 2025/12/03 | 1,443 | 1,500 | 1,433 | 1,482 | 55,000 |
| 2025/12/02 | 1,478 | 1,478 | 1,427 | 1,431 | 33,400 |
| 2025/12/01 | 1,475 | 1,494 | 1,463 | 1,463 | 44,100 |
| 2025/11/28 | 1,456 | 1,475 | 1,456 | 1,475 | 37,200 |
| 2025/11/27 | 1,476 | 1,476 | 1,459 | 1,461 | 23,900 |
| 2025/11/26 | 1,469 | 1,470 | 1,452 | 1,462 | 29,100 |
| 2025/11/25 | 1,508 | 1,515 | 1,442 | 1,453 | 83,800 |
| 2025/11/21 | 1,420 | 1,498 | 1,420 | 1,490 | 83,100 |
| 2025/11/20 | 1,436 | 1,441 | 1,421 | 1,422 | 33,500 |
| 2025/11/19 | 1,413 | 1,432 | 1,401 | 1,420 | 43,400 |
| 2025/11/18 | 1,420 | 1,420 | 1,396 | 1,397 | 55,700 |
| 2025/11/17 | 1,452 | 1,462 | 1,424 | 1,428 | 59,000 |
| 2025/11/14 | 1,413 | 1,485 | 1,388 | 1,449 | 181,100 |
| 2025/11/13 | 1,429 | 1,436 | 1,415 | 1,418 | 22,200 |
| 2025/11/12 | 1,403 | 1,425 | 1,403 | 1,424 | 29,800 |
| 2025/11/11 | 1,427 | 1,427 | 1,393 | 1,403 | 27,100 |
| 2025/11/10 | 1,399 | 1,424 | 1,399 | 1,424 | 20,500 |
| 2025/11/07 | 1,410 | 1,410 | 1,392 | 1,399 | 19,400 |
| 2025/11/06 | 1,404 | 1,417 | 1,397 | 1,410 | 33,200 |
| 2025/11/05 | 1,445 | 1,447 | 1,391 | 1,396 | 49,400 |
| 2025/11/04 | 1,420 | 1,449 | 1,404 | 1,446 | 55,000 |
| 2025/10/31 | 1,386 | 1,411 | 1,386 | 1,411 | 73,100 |
| 2025/10/30 | 1,389 | 1,399 | 1,383 | 1,386 | 191,200 |
| 2025/10/29 | 1,398 | 1,403 | 1,376 | 1,380 | 57,100 |
| 2025/10/28 | 1,423 | 1,434 | 1,394 | 1,397 | 53,100 |
| 2025/10/27 | 1,422 | 1,433 | 1,420 | 1,432 | 56,300 |
| 2025/10/24 | 1,408 | 1,413 | 1,390 | 1,400 | 27,500 |
| 2025/10/23 | 1,394 | 1,411 | 1,387 | 1,397 | 41,700 |
| 2025/10/22 | 1,365 | 1,404 | 1,364 | 1,401 | 59,600 |
| 2025/10/21 | 1,355 | 1,357 | 1,348 | 1,356 | 48,200 |
| 2025/10/20 | 1,356 | 1,362 | 1,338 | 1,346 | 63,900 |
| 2025/10/17 | 1,341 | 1,341 | 1,325 | 1,326 | 35,800 |
| 2025/10/16 | 1,340 | 1,349 | 1,336 | 1,336 | 22,900 |
| 2025/10/15 | 1,339 | 1,346 | 1,333 | 1,340 | 27,900 |
| 2025/10/14 | 1,311 | 1,342 | 1,302 | 1,322 | 87,900 |
| 2025/10/10 | 1,364 | 1,364 | 1,324 | 1,324 | 70,800 |
| 2025/10/09 | 1,385 | 1,385 | 1,368 | 1,377 | 43,300 |
| 2025/10/08 | 1,392 | 1,393 | 1,370 | 1,376 | 58,000 |
| 2025/10/07 | 1,386 | 1,394 | 1,376 | 1,381 | 39,400 |
| 2025/10/06 | 1,376 | 1,394 | 1,367 | 1,394 | 60,300 |
| 2025/10/03 | 1,342 | 1,351 | 1,340 | 1,346 | 28,200 |
| 2025/10/02 | 1,337 | 1,346 | 1,329 | 1,342 | 39,700 |
| 2025/10/01 | 1,352 | 1,352 | 1,318 | 1,333 | 60,400 |
| 2025/09/30 | 1,366 | 1,366 | 1,347 | 1,349 | 35,400 |
| 2025/09/29 | 1,380 | 1,380 | 1,357 | 1,366 | 43,800 |