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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 815 | 815 | 800 | 800 | 2,200 |
| 2025/04/15 | 821 | 836 | 813 | 822 | 2,500 |
| 2025/04/14 | 801 | 815 | 801 | 810 | 3,900 |
| 2025/04/11 | 795 | 803 | 768 | 794 | 7,900 |
| 2025/04/10 | 786 | 820 | 765 | 820 | 7,600 |
| 2025/04/09 | 740 | 743 | 721 | 725 | 5,400 |
| 2025/04/08 | 755 | 776 | 746 | 750 | 11,000 |
| 2025/04/07 | 677 | 749 | 677 | 710 | 19,600 |
| 2025/04/04 | 821 | 821 | 770 | 794 | 27,800 |
| 2025/04/03 | 849 | 865 | 824 | 865 | 7,300 |
| 2025/04/02 | 902 | 902 | 877 | 894 | 9,400 |
| 2025/04/01 | 920 | 932 | 915 | 922 | 2,600 |
| 2025/03/31 | 902 | 918 | 888 | 915 | 6,400 |
| 2025/03/28 | 931 | 951 | 931 | 945 | 4,000 |
| 2025/03/27 | 981 | 981 | 922 | 953 | 9,500 |
| 2025/03/26 | 999 | 1,005 | 980 | 981 | 9,900 |
| 2025/03/25 | 999 | 1,002 | 975 | 994 | 11,100 |
| 2025/03/24 | 958 | 1,015 | 950 | 1,012 | 13,500 |
| 2025/03/21 | 950 | 958 | 938 | 943 | 14,600 |
| 2025/03/19 | 948 | 948 | 937 | 938 | 7,200 |
| 2025/03/18 | 902 | 938 | 898 | 938 | 11,000 |
| 2025/03/17 | 887 | 900 | 878 | 898 | 6,700 |
| 2025/03/14 | 883 | 891 | 868 | 886 | 4,700 |
| 2025/03/13 | 885 | 886 | 869 | 875 | 10,900 |
| 2025/03/12 | 848 | 855 | 848 | 855 | 5,800 |
| 2025/03/11 | 843 | 843 | 832 | 841 | 2,500 |
| 2025/03/10 | 832 | 850 | 832 | 850 | 4,100 |
| 2025/03/07 | 821 | 830 | 821 | 830 | 200 |
| 2025/03/06 | 830 | 834 | 830 | 834 | 2,300 |
| 2025/03/05 | 832 | 838 | 832 | 833 | 1,300 |
| 2025/03/04 | 832 | 836 | 832 | 833 | 1,600 |
| 2025/03/03 | 827 | 843 | 821 | 841 | 1,700 |
| 2025/02/28 | 840 | 840 | 813 | 816 | 5,300 |
| 2025/02/27 | 839 | 841 | 839 | 840 | 700 |
| 2025/02/26 | 852 | 852 | 839 | 840 | 10,600 |
| 2025/02/25 | 841 | 852 | 835 | 852 | 4,500 |
| 2025/02/21 | 849 | 851 | 834 | 845 | 7,900 |
| 2025/02/20 | 863 | 864 | 851 | 854 | 5,700 |
| 2025/02/19 | 865 | 870 | 861 | 861 | 1,500 |
| 2025/02/18 | 853 | 879 | 852 | 861 | 6,300 |
| 2025/02/17 | 853 | 853 | 841 | 848 | 1,000 |
| 2025/02/14 | 860 | 860 | 829 | 845 | 5,600 |
| 2025/02/13 | 855 | 861 | 848 | 860 | 14,600 |
| 2025/02/12 | 858 | 890 | 851 | 884 | 16,000 |
| 2025/02/10 | 831 | 847 | 831 | 843 | 4,800 |
| 2025/02/07 | 832 | 837 | 824 | 830 | 2,100 |
| 2025/02/06 | 805 | 834 | 802 | 826 | 8,200 |
| 2025/02/05 | 811 | 817 | 805 | 805 | 3,900 |
| 2025/02/04 | 834 | 835 | 813 | 813 | 6,600 |
| 2025/02/03 | 859 | 859 | 810 | 821 | 19,300 |
| 2025/01/31 | 888 | 895 | 857 | 870 | 16,500 |
| 2025/01/30 | 882 | 923 | 852 | 900 | 108,000 |
| 2025/01/29 | 820 | 823 | 820 | 822 | 900 |
| 2025/01/28 | 835 | 835 | 819 | 830 | 3,500 |
| 2025/01/27 | 843 | 847 | 814 | 845 | 11,400 |
| 2025/01/24 | 811 | 845 | 802 | 845 | 9,000 |
| 2025/01/23 | 806 | 813 | 806 | 807 | 1,200 |
| 2025/01/22 | 799 | 826 | 799 | 801 | 5,300 |
| 2025/01/20 | 800 | 810 | 782 | 786 | 3,200 |
| 2025/01/17 | 781 | 793 | 780 | 793 | 3,300 |
| 2025/01/16 | 804 | 804 | 777 | 777 | 2,100 |
| 2025/01/15 | 784 | 812 | 775 | 804 | 3,900 |
| 2025/01/14 | 790 | 790 | 778 | 784 | 1,000 |
| 2025/01/10 | 776 | 780 | 776 | 780 | 1,200 |
| 2025/01/09 | 783 | 783 | 758 | 776 | 2,000 |
| 2025/01/08 | 772 | 796 | 772 | 783 | 3,400 |
| 2025/01/07 | 775 | 779 | 752 | 761 | 5,600 |
| 2025/01/06 | 766 | 775 | 763 | 769 | 2,400 |
| 2024/12/30 | 778 | 778 | 761 | 764 | 2,900 |
| 2024/12/27 | 801 | 801 | 781 | 781 | 1,700 |
| 2024/12/26 | 785 | 806 | 785 | 795 | 10,300 |
| 2024/12/25 | 770 | 785 | 770 | 785 | 9,200 |
| 2024/12/24 | 758 | 770 | 748 | 769 | 3,000 |
| 2024/12/23 | 754 | 762 | 749 | 757 | 2,700 |
| 2024/12/20 | 749 | 750 | 746 | 749 | 2,400 |
| 2024/12/19 | 756 | 756 | 741 | 745 | 3,200 |
| 2024/12/18 | 749 | 758 | 748 | 758 | 1,500 |
| 2024/12/17 | 753 | 753 | 747 | 748 | 500 |
| 2024/12/16 | 754 | 754 | 745 | 751 | 900 |
| 2024/12/13 | 741 | 754 | 741 | 753 | 1,900 |
| 2024/12/12 | 741 | 756 | 741 | 756 | 500 |
| 2024/12/11 | 748 | 755 | 740 | 755 | 600 |
| 2024/12/10 | 760 | 760 | 730 | 759 | 2,000 |
| 2024/12/09 | 760 | 763 | 730 | 762 | 13,800 |
| 2024/12/06 | 740 | 749 | 740 | 744 | 2,300 |
| 2024/12/05 | 736 | 740 | 736 | 740 | 1,800 |
| 2024/12/04 | 742 | 743 | 732 | 743 | 2,800 |
| 2024/12/03 | 732 | 751 | 732 | 737 | 4,400 |
| 2024/12/02 | 743 | 743 | 731 | 731 | 9,800 |
| 2024/11/29 | 731 | 735 | 731 | 735 | 1,700 |
| 2024/11/28 | 724 | 724 | 722 | 722 | 200 |
| 2024/11/27 | 733 | 735 | 726 | 726 | 2,000 |
| 2024/11/26 | 733 | 733 | 730 | 733 | 7,800 |
| 2024/11/25 | 731 | 733 | 724 | 733 | 3,300 |
| 2024/11/22 | 729 | 731 | 725 | 728 | 1,600 |
| 2024/11/21 | 728 | 730 | 720 | 727 | 2,300 |
| 2024/11/20 | 713 | 729 | 713 | 727 | 1,300 |
| 2024/11/18 | 719 | 719 | 706 | 710 | 2,400 |
| 2024/11/15 | 715 | 715 | 715 | 715 | 100 |
| 2024/11/14 | 710 | 710 | 710 | 710 | 200 |
| 2024/11/13 | 718 | 719 | 712 | 713 | 400 |
| 2024/11/12 | 729 | 729 | 692 | 713 | 5,200 |
| 2024/11/11 | 732 | 733 | 722 | 729 | 6,600 |
| 2024/11/08 | 720 | 723 | 711 | 718 | 7,600 |
| 2024/11/07 | 693 | 693 | 692 | 692 | 300 |
| 2024/11/06 | 690 | 690 | 689 | 689 | 200 |
| 2024/10/31 | 695 | 704 | 695 | 704 | 400 |
| 2024/10/30 | 693 | 693 | 693 | 693 | 100 |
| 2024/10/29 | 701 | 701 | 701 | 701 | 200 |
| 2024/10/28 | 692 | 712 | 692 | 701 | 8,400 |
| 2024/10/25 | 678 | 693 | 678 | 693 | 1,600 |
| 2024/10/24 | 675 | 678 | 672 | 678 | 500 |
| 2024/10/23 | 677 | 685 | 677 | 678 | 1,500 |
| 2024/10/22 | 707 | 717 | 677 | 677 | 16,500 |
| 2024/10/21 | 702 | 709 | 702 | 707 | 800 |
| 2024/10/18 | 700 | 700 | 700 | 700 | 200 |
| 2024/10/17 | 694 | 699 | 692 | 699 | 500 |
| 2024/10/16 | 689 | 689 | 689 | 689 | 200 |
| 2024/10/15 | 690 | 691 | 689 | 689 | 700 |
| 2024/10/11 | 712 | 713 | 694 | 694 | 3,800 |
| 2024/10/10 | 711 | 713 | 711 | 711 | 300 |
| 2024/10/09 | 710 | 713 | 710 | 710 | 400 |
| 2024/10/07 | 707 | 707 | 707 | 707 | 500 |
| 2024/10/02 | 700 | 700 | 700 | 700 | 100 |
| 2024/10/01 | 710 | 710 | 710 | 710 | 200 |
| 2024/09/30 | 719 | 719 | 704 | 712 | 700 |
| 2024/09/27 | 727 | 727 | 727 | 727 | 1,100 |
| 2024/09/26 | 738 | 738 | 725 | 725 | 9,400 |