靜甲(6286)の株価時系列情報
靜甲(6286)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,371 | 1,380 | 1,370 | 1,370 | 1,000 |
| 2026/02/09 | 1,380 | 1,380 | 1,370 | 1,370 | 1,700 |
| 2026/02/06 | 1,362 | 1,376 | 1,362 | 1,371 | 800 |
| 2026/02/05 | 1,387 | 1,405 | 1,355 | 1,370 | 9,900 |
| 2026/02/04 | 1,434 | 1,435 | 1,386 | 1,399 | 8,100 |
| 2026/02/03 | 1,448 | 1,449 | 1,425 | 1,446 | 3,000 |
| 2026/02/02 | 1,455 | 1,457 | 1,440 | 1,440 | 900 |
| 2026/01/30 | 1,430 | 1,450 | 1,430 | 1,450 | 2,800 |
| 2026/01/29 | 1,468 | 1,468 | 1,400 | 1,431 | 4,100 |
| 2026/01/28 | 1,452 | 1,452 | 1,450 | 1,452 | 1,000 |
| 2026/01/27 | 1,443 | 1,466 | 1,433 | 1,452 | 2,700 |
| 2026/01/26 | 1,435 | 1,444 | 1,432 | 1,443 | 4,900 |
| 2026/01/23 | 1,417 | 1,455 | 1,412 | 1,444 | 10,200 |
| 2026/01/22 | 1,400 | 1,409 | 1,391 | 1,405 | 3,200 |
| 2026/01/21 | 1,396 | 1,401 | 1,345 | 1,390 | 10,300 |
| 2026/01/20 | 1,392 | 1,403 | 1,390 | 1,403 | 1,700 |
| 2026/01/19 | 1,394 | 1,402 | 1,390 | 1,390 | 3,000 |
| 2026/01/16 | 1,391 | 1,394 | 1,380 | 1,394 | 4,500 |
| 2026/01/15 | 1,380 | 1,395 | 1,380 | 1,391 | 3,200 |
| 2026/01/14 | 1,400 | 1,405 | 1,390 | 1,391 | 3,000 |
| 2026/01/13 | 1,390 | 1,393 | 1,386 | 1,393 | 3,800 |
| 2026/01/09 | 1,395 | 1,397 | 1,390 | 1,391 | 1,100 |
| 2026/01/08 | 1,394 | 1,394 | 1,389 | 1,392 | 1,600 |
| 2026/01/07 | 1,395 | 1,395 | 1,373 | 1,390 | 5,300 |
| 2026/01/06 | 1,376 | 1,395 | 1,376 | 1,390 | 4,400 |
| 2026/01/05 | 1,375 | 1,389 | 1,375 | 1,382 | 800 |
| 2025/12/30 | 1,374 | 1,388 | 1,369 | 1,375 | 2,500 |
| 2025/12/29 | 1,381 | 1,400 | 1,346 | 1,390 | 8,200 |
| 2025/12/26 | 1,495 | 1,496 | 1,375 | 1,383 | 35,100 |
| 2025/12/25 | 1,404 | 1,509 | 1,404 | 1,495 | 20,200 |
| 2025/12/24 | 1,386 | 1,398 | 1,384 | 1,391 | 5,000 |
| 2025/12/23 | 1,358 | 1,377 | 1,350 | 1,377 | 11,000 |
| 2025/12/22 | 1,294 | 1,350 | 1,280 | 1,348 | 30,200 |
| 2025/12/19 | 1,280 | 1,285 | 1,280 | 1,285 | 1,000 |
| 2025/12/18 | 1,267 | 1,285 | 1,266 | 1,282 | 4,300 |
| 2025/12/17 | 1,258 | 1,270 | 1,227 | 1,268 | 6,800 |
| 2025/12/16 | 1,277 | 1,277 | 1,270 | 1,270 | 1,800 |
| 2025/12/15 | 1,259 | 1,275 | 1,259 | 1,275 | 900 |
| 2025/12/12 | 1,283 | 1,283 | 1,250 | 1,279 | 3,400 |
| 2025/12/11 | 1,285 | 1,285 | 1,265 | 1,279 | 2,600 |
| 2025/12/10 | 1,275 | 1,285 | 1,264 | 1,285 | 6,700 |
| 2025/12/09 | 1,278 | 1,280 | 1,212 | 1,275 | 6,900 |
| 2025/12/08 | 1,280 | 1,280 | 1,275 | 1,278 | 7,400 |
| 2025/12/05 | 1,263 | 1,280 | 1,263 | 1,273 | 5,200 |
| 2025/12/04 | 1,243 | 1,259 | 1,222 | 1,259 | 4,000 |
| 2025/12/03 | 1,248 | 1,265 | 1,243 | 1,243 | 4,900 |
| 2025/12/02 | 1,244 | 1,244 | 1,225 | 1,240 | 1,800 |
| 2025/12/01 | 1,244 | 1,244 | 1,231 | 1,231 | 4,600 |
| 2025/11/28 | 1,224 | 1,250 | 1,222 | 1,237 | 7,900 |
| 2025/11/27 | 1,216 | 1,224 | 1,212 | 1,213 | 4,300 |
| 2025/11/26 | 1,242 | 1,242 | 1,200 | 1,206 | 10,900 |
| 2025/11/25 | 1,161 | 1,244 | 1,152 | 1,239 | 12,300 |
| 2025/11/21 | 1,124 | 1,146 | 1,115 | 1,146 | 7,400 |
| 2025/11/20 | 1,136 | 1,155 | 1,136 | 1,154 | 4,300 |
| 2025/11/19 | 1,139 | 1,139 | 1,113 | 1,137 | 3,100 |
| 2025/11/18 | 1,148 | 1,152 | 1,131 | 1,138 | 5,300 |
| 2025/11/17 | 1,131 | 1,147 | 1,121 | 1,147 | 8,300 |
| 2025/11/14 | 1,136 | 1,150 | 1,131 | 1,150 | 5,700 |
| 2025/11/13 | 1,165 | 1,165 | 1,148 | 1,152 | 2,700 |
| 2025/11/12 | 1,163 | 1,169 | 1,122 | 1,169 | 4,700 |
| 2025/11/11 | 1,189 | 1,189 | 1,165 | 1,180 | 1,200 |
| 2025/11/10 | 1,199 | 1,199 | 1,151 | 1,195 | 10,200 |
| 2025/11/07 | 1,188 | 1,215 | 1,169 | 1,180 | 8,200 |
| 2025/11/06 | 1,240 | 1,240 | 1,205 | 1,218 | 4,400 |
| 2025/11/05 | 1,280 | 1,280 | 1,171 | 1,235 | 13,800 |
| 2025/11/04 | 1,266 | 1,300 | 1,250 | 1,269 | 10,200 |
| 2025/10/31 | 1,220 | 1,242 | 1,197 | 1,242 | 5,300 |
| 2025/10/30 | 1,175 | 1,190 | 1,155 | 1,190 | 7,000 |
| 2025/10/29 | 1,175 | 1,185 | 1,169 | 1,174 | 5,600 |
| 2025/10/28 | 1,188 | 1,188 | 1,150 | 1,169 | 4,500 |
| 2025/10/27 | 1,174 | 1,178 | 1,150 | 1,169 | 16,600 |
| 2025/10/24 | 1,121 | 1,168 | 1,118 | 1,168 | 16,700 |
| 2025/10/23 | 1,169 | 1,174 | 1,129 | 1,131 | 69,200 |
| 2025/10/22 | 1,070 | 1,083 | 1,062 | 1,081 | 5,200 |
| 2025/10/21 | 1,038 | 1,068 | 1,038 | 1,062 | 6,700 |
| 2025/10/20 | 1,019 | 1,043 | 1,019 | 1,037 | 4,600 |
| 2025/10/17 | 1,012 | 1,015 | 1,006 | 1,015 | 1,800 |
| 2025/10/16 | 1,032 | 1,032 | 1,016 | 1,024 | 2,000 |
| 2025/10/15 | 1,017 | 1,034 | 1,017 | 1,027 | 2,200 |
| 2025/10/14 | 1,026 | 1,030 | 964 | 1,007 | 12,800 |
| 2025/10/10 | 1,045 | 1,045 | 1,028 | 1,040 | 1,600 |
| 2025/10/09 | 1,038 | 1,045 | 1,037 | 1,037 | 1,600 |
| 2025/10/08 | 1,025 | 1,039 | 1,023 | 1,039 | 3,200 |
| 2025/10/07 | 1,032 | 1,035 | 1,030 | 1,030 | 5,200 |
| 2025/10/06 | 1,040 | 1,049 | 1,037 | 1,037 | 2,900 |
| 2025/10/03 | 1,032 | 1,047 | 1,029 | 1,029 | 2,900 |
| 2025/10/02 | 1,022 | 1,038 | 1,014 | 1,032 | 3,700 |
| 2025/10/01 | 1,080 | 1,084 | 1,006 | 1,006 | 22,600 |
| 2025/09/30 | 1,031 | 1,072 | 1,017 | 1,060 | 4,600 |
| 2025/09/29 | 1,040 | 1,048 | 1,028 | 1,036 | 5,200 |
| 2025/09/26 | 1,094 | 1,094 | 1,060 | 1,060 | 10,200 |
| 2025/09/25 | 1,062 | 1,084 | 1,050 | 1,074 | 10,600 |
| 2025/09/24 | 1,050 | 1,060 | 1,046 | 1,046 | 13,700 |
| 2025/09/22 | 1,031 | 1,094 | 1,031 | 1,067 | 16,400 |
| 2025/09/19 | 1,034 | 1,038 | 1,010 | 1,024 | 9,900 |
| 2025/09/18 | 1,010 | 1,090 | 1,010 | 1,034 | 22,900 |
| 2025/09/17 | 980 | 999 | 976 | 999 | 7,400 |
| 2025/09/16 | 970 | 980 | 968 | 980 | 5,000 |
| 2025/09/12 | 962 | 975 | 962 | 974 | 1,800 |
| 2025/09/11 | 960 | 974 | 956 | 968 | 2,400 |
| 2025/09/10 | 971 | 975 | 956 | 956 | 6,700 |
| 2025/09/09 | 965 | 968 | 961 | 962 | 1,200 |
| 2025/09/08 | 965 | 965 | 965 | 965 | 300 |
| 2025/09/05 | 953 | 968 | 953 | 965 | 1,700 |
| 2025/09/04 | 952 | 960 | 946 | 952 | 1,700 |
| 2025/09/03 | 950 | 959 | 950 | 952 | 600 |
| 2025/09/02 | 949 | 955 | 949 | 954 | 1,300 |
| 2025/09/01 | 954 | 966 | 941 | 954 | 3,100 |
| 2025/08/29 | 966 | 967 | 954 | 958 | 2,200 |
| 2025/08/28 | 970 | 972 | 967 | 967 | 800 |
| 2025/08/27 | 985 | 985 | 973 | 975 | 1,100 |
| 2025/08/26 | 962 | 985 | 957 | 985 | 9,500 |
| 2025/08/25 | 961 | 963 | 940 | 959 | 18,900 |
| 2025/08/22 | 945 | 954 | 945 | 953 | 4,200 |
| 2025/08/21 | 932 | 944 | 932 | 944 | 3,100 |
| 2025/08/20 | 937 | 937 | 927 | 928 | 2,500 |
| 2025/08/19 | 925 | 940 | 920 | 938 | 7,100 |
| 2025/08/18 | 925 | 925 | 915 | 925 | 4,000 |
| 2025/08/15 | 919 | 933 | 919 | 929 | 5,400 |
| 2025/08/14 | 929 | 930 | 915 | 923 | 7,500 |
| 2025/08/13 | 939 | 950 | 932 | 944 | 2,800 |
| 2025/08/12 | 957 | 966 | 920 | 939 | 13,500 |
| 2025/08/08 | 988 | 990 | 957 | 959 | 5,000 |
| 2025/08/07 | 960 | 989 | 954 | 984 | 24,600 |
| 2025/08/06 | 916 | 941 | 916 | 940 | 8,200 |
| 2025/08/05 | 911 | 911 | 911 | 911 | 100 |
| 2025/08/04 | 900 | 910 | 900 | 909 | 2,300 |
| 2025/08/01 | 905 | 908 | 905 | 905 | 1,500 |
| 2025/07/31 | 902 | 910 | 896 | 910 | 2,700 |
| 2025/07/30 | 894 | 909 | 892 | 909 | 3,200 |
| 2025/07/29 | 894 | 898 | 891 | 891 | 1,100 |
| 2025/07/28 | 893 | 897 | 881 | 893 | 7,800 |
| 2025/07/25 | 892 | 897 | 883 | 889 | 4,600 |
| 2025/07/24 | 882 | 890 | 879 | 886 | 4,100 |
| 2025/07/23 | 874 | 878 | 874 | 878 | 2,000 |
| 2025/07/22 | 870 | 870 | 866 | 866 | 1,400 |
| 2025/07/18 | 866 | 867 | 865 | 865 | 1,900 |
| 2025/07/17 | 880 | 880 | 879 | 879 | 400 |
| 2025/07/16 | 872 | 880 | 866 | 868 | 2,600 |
| 2025/07/15 | 868 | 869 | 868 | 868 | 600 |
| 2025/07/14 | 868 | 869 | 851 | 869 | 2,400 |
| 2025/07/11 | 867 | 870 | 867 | 869 | 1,300 |
| 2025/07/10 | 859 | 859 | 859 | 859 | 600 |
| 2025/07/09 | 865 | 865 | 858 | 859 | 900 |
| 2025/07/08 | 866 | 866 | 856 | 856 | 1,400 |
| 2025/07/07 | 862 | 862 | 854 | 854 | 3,100 |
| 2025/07/04 | 862 | 862 | 856 | 858 | 700 |
| 2025/07/03 | 863 | 863 | 856 | 856 | 400 |
| 2025/07/02 | 854 | 861 | 851 | 861 | 1,200 |
| 2025/07/01 | 863 | 884 | 848 | 856 | 3,600 |
| 2025/06/30 | 878 | 892 | 858 | 869 | 13,000 |
| 2025/06/27 | 850 | 880 | 850 | 871 | 13,000 |
| 2025/06/26 | 842 | 849 | 841 | 846 | 8,700 |
| 2025/06/25 | 846 | 847 | 821 | 847 | 4,400 |
| 2025/06/24 | 815 | 841 | 815 | 840 | 6,000 |
| 2025/06/23 | 834 | 836 | 808 | 813 | 7,900 |
| 2025/06/20 | 833 | 833 | 830 | 830 | 2,500 |
| 2025/06/19 | 836 | 836 | 830 | 833 | 2,700 |
| 2025/06/18 | 845 | 845 | 828 | 832 | 7,500 |
| 2025/06/17 | 840 | 848 | 840 | 848 | 900 |
| 2025/06/16 | 849 | 849 | 849 | 849 | 600 |
| 2025/06/13 | 851 | 851 | 840 | 840 | 1,200 |
| 2025/06/12 | 861 | 864 | 851 | 851 | 1,100 |
| 2025/06/11 | 854 | 854 | 854 | 854 | 3,600 |
| 2025/06/10 | 864 | 864 | 854 | 854 | 1,100 |
| 2025/06/09 | 871 | 880 | 861 | 861 | 2,300 |
| 2025/06/06 | 881 | 881 | 870 | 871 | 600 |
| 2025/06/05 | 868 | 885 | 860 | 872 | 3,900 |
| 2025/06/04 | 858 | 868 | 858 | 868 | 1,700 |
| 2025/06/03 | 870 | 870 | 856 | 858 | 800 |
| 2025/06/02 | 852 | 861 | 852 | 857 | 1,100 |
| 2025/05/30 | 856 | 856 | 851 | 852 | 1,400 |
| 2025/05/29 | 858 | 872 | 858 | 866 | 1,800 |
| 2025/05/28 | 855 | 858 | 855 | 858 | 1,800 |
| 2025/05/27 | 870 | 872 | 868 | 870 | 3,000 |
| 2025/05/26 | 885 | 887 | 880 | 885 | 6,100 |
| 2025/05/23 | 858 | 885 | 858 | 885 | 4,000 |
| 2025/05/22 | 836 | 857 | 836 | 857 | 3,800 |
| 2025/05/21 | 839 | 839 | 824 | 830 | 3,100 |
| 2025/05/20 | 840 | 840 | 836 | 839 | 900 |
| 2025/05/19 | 844 | 844 | 831 | 837 | 3,100 |
| 2025/05/16 | 850 | 850 | 831 | 844 | 2,300 |
| 2025/05/15 | 849 | 862 | 835 | 852 | 12,400 |
| 2025/05/14 | 914 | 921 | 893 | 894 | 8,500 |
| 2025/05/13 | 932 | 932 | 910 | 911 | 3,400 |
| 2025/05/12 | 912 | 917 | 909 | 917 | 2,400 |
| 2025/05/09 | 913 | 927 | 892 | 908 | 6,900 |
| 2025/05/08 | 865 | 930 | 856 | 917 | 16,100 |
| 2025/05/07 | 841 | 869 | 840 | 855 | 9,600 |
| 2025/05/02 | 849 | 849 | 840 | 840 | 3,900 |
| 2025/05/01 | 843 | 850 | 838 | 840 | 3,900 |
| 2025/04/30 | 854 | 854 | 834 | 850 | 5,700 |
| 2025/04/28 | 867 | 867 | 848 | 855 | 11,400 |
| 2025/04/25 | 860 | 860 | 835 | 857 | 13,300 |
| 2025/04/24 | 802 | 946 | 801 | 860 | 446,200 |
| 2025/04/23 | 803 | 803 | 796 | 796 | 3,500 |
| 2025/04/22 | 808 | 812 | 790 | 792 | 4,100 |
| 2025/04/21 | 825 | 825 | 807 | 808 | 4,000 |
| 2025/04/18 | 803 | 815 | 803 | 810 | 1,400 |
| 2025/04/17 | 800 | 803 | 795 | 801 | 1,600 |