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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/25 | 716 | 734 | 716 | 734 | 8,100 |
| 2024/09/24 | 717 | 717 | 711 | 716 | 2,800 |
| 2024/09/20 | 725 | 725 | 710 | 715 | 5,700 |
| 2024/09/19 | 706 | 714 | 695 | 710 | 23,900 |
| 2024/09/18 | 698 | 706 | 693 | 696 | 2,500 |
| 2024/09/13 | 688 | 688 | 688 | 688 | 100 |
| 2024/09/12 | 694 | 694 | 687 | 687 | 500 |
| 2024/09/11 | 692 | 692 | 686 | 686 | 300 |
| 2024/09/10 | 691 | 692 | 691 | 692 | 400 |
| 2024/09/09 | 691 | 691 | 679 | 691 | 1,600 |
| 2024/09/06 | 700 | 700 | 695 | 695 | 300 |
| 2024/09/05 | 695 | 700 | 695 | 700 | 400 |
| 2024/09/04 | 705 | 705 | 690 | 695 | 4,100 |
| 2024/09/03 | 711 | 711 | 711 | 711 | 100 |
| 2024/09/02 | 705 | 712 | 705 | 712 | 300 |
| 2024/08/30 | 701 | 709 | 693 | 709 | 700 |
| 2024/08/29 | 713 | 713 | 709 | 709 | 400 |
| 2024/08/28 | 713 | 713 | 710 | 713 | 2,300 |
| 2024/08/27 | 710 | 712 | 706 | 712 | 6,400 |
| 2024/08/26 | 710 | 710 | 703 | 705 | 7,100 |
| 2024/08/23 | 710 | 710 | 709 | 710 | 4,900 |
| 2024/08/22 | 709 | 710 | 707 | 710 | 7,200 |
| 2024/08/21 | 708 | 709 | 707 | 709 | 700 |
| 2024/08/20 | 698 | 708 | 698 | 707 | 11,800 |
| 2024/08/19 | 692 | 698 | 692 | 698 | 600 |
| 2024/08/16 | 688 | 698 | 688 | 692 | 4,400 |
| 2024/08/15 | 678 | 690 | 678 | 685 | 3,000 |
| 2024/08/14 | 676 | 683 | 671 | 677 | 4,500 |
| 2024/08/13 | 687 | 687 | 675 | 675 | 1,600 |
| 2024/08/09 | 677 | 677 | 654 | 667 | 4,200 |
| 2024/08/08 | 658 | 680 | 658 | 675 | 5,700 |
| 2024/08/07 | 640 | 648 | 635 | 647 | 2,100 |
| 2024/08/06 | 615 | 635 | 603 | 623 | 14,900 |
| 2024/08/05 | 680 | 680 | 600 | 615 | 9,000 |
| 2024/08/02 | 725 | 725 | 693 | 699 | 12,900 |
| 2024/08/01 | 731 | 733 | 726 | 730 | 1,300 |
| 2024/07/31 | 732 | 733 | 731 | 731 | 500 |
| 2024/07/30 | 730 | 735 | 729 | 730 | 2,500 |
| 2024/07/29 | 725 | 732 | 725 | 730 | 2,900 |
| 2024/07/26 | 745 | 745 | 733 | 733 | 7,100 |
| 2024/07/25 | 735 | 745 | 732 | 745 | 4,000 |
| 2024/07/24 | 746 | 746 | 735 | 735 | 2,000 |
| 2024/07/23 | 752 | 752 | 732 | 745 | 7,400 |
| 2024/07/22 | 748 | 748 | 744 | 745 | 4,500 |
| 2024/07/19 | 752 | 752 | 745 | 745 | 1,500 |
| 2024/07/18 | 750 | 752 | 749 | 752 | 1,000 |
| 2024/07/17 | 748 | 750 | 748 | 750 | 1,100 |
| 2024/07/16 | 753 | 757 | 753 | 755 | 1,300 |
| 2024/07/12 | 748 | 749 | 747 | 747 | 900 |
| 2024/07/11 | 751 | 751 | 751 | 751 | 300 |
| 2024/07/10 | 751 | 751 | 751 | 751 | 300 |
| 2024/07/09 | 750 | 751 | 748 | 750 | 2,100 |
| 2024/07/08 | 753 | 760 | 753 | 760 | 1,200 |
| 2024/07/05 | 747 | 755 | 747 | 755 | 1,500 |
| 2024/07/04 | 753 | 753 | 750 | 751 | 2,200 |
| 2024/07/03 | 755 | 755 | 750 | 753 | 2,800 |
| 2024/07/02 | 756 | 764 | 756 | 760 | 2,300 |
| 2024/07/01 | 760 | 760 | 758 | 759 | 11,100 |
| 2024/06/28 | 755 | 762 | 755 | 760 | 7,100 |
| 2024/06/27 | 762 | 762 | 744 | 754 | 3,700 |
| 2024/06/26 | 749 | 763 | 741 | 761 | 9,100 |
| 2024/06/25 | 756 | 757 | 748 | 749 | 7,200 |
| 2024/06/24 | 747 | 760 | 747 | 756 | 9,400 |
| 2024/06/21 | 735 | 750 | 735 | 747 | 4,200 |
| 2024/06/20 | 726 | 732 | 726 | 732 | 500 |
| 2024/06/19 | 730 | 734 | 720 | 726 | 4,000 |
| 2024/06/18 | 728 | 741 | 728 | 733 | 600 |
| 2024/06/17 | 740 | 743 | 733 | 737 | 1,500 |
| 2024/06/14 | 739 | 747 | 739 | 744 | 300 |
| 2024/06/13 | 737 | 750 | 729 | 739 | 5,200 |
| 2024/06/12 | 738 | 748 | 738 | 741 | 1,400 |
| 2024/06/11 | 750 | 750 | 730 | 745 | 5,600 |
| 2024/06/10 | 761 | 765 | 753 | 757 | 3,500 |
| 2024/06/07 | 738 | 755 | 738 | 755 | 3,000 |
| 2024/06/06 | 740 | 740 | 737 | 737 | 2,100 |
| 2024/06/05 | 750 | 750 | 732 | 744 | 3,000 |
| 2024/06/04 | 729 | 743 | 729 | 740 | 5,300 |
| 2024/06/03 | 733 | 733 | 720 | 725 | 1,600 |
| 2024/05/31 | 733 | 733 | 733 | 733 | 300 |
| 2024/05/30 | 720 | 720 | 720 | 720 | 2,700 |
| 2024/05/29 | 722 | 726 | 720 | 720 | 700 |
| 2024/05/28 | 728 | 728 | 721 | 722 | 1,200 |
| 2024/05/27 | 730 | 730 | 722 | 725 | 7,900 |
| 2024/05/24 | 723 | 729 | 715 | 729 | 7,400 |
| 2024/05/23 | 716 | 728 | 716 | 723 | 6,700 |
| 2024/05/22 | 705 | 715 | 705 | 715 | 7,800 |
| 2024/05/21 | 702 | 706 | 701 | 701 | 2,500 |
| 2024/05/20 | 690 | 698 | 690 | 698 | 2,000 |
| 2024/05/17 | 688 | 690 | 684 | 688 | 1,100 |
| 2024/05/16 | 708 | 710 | 676 | 682 | 17,000 |
| 2024/05/15 | 692 | 701 | 692 | 692 | 2,200 |
| 2024/05/14 | 703 | 703 | 690 | 692 | 4,200 |
| 2024/05/13 | 706 | 710 | 700 | 705 | 5,600 |
| 2024/05/10 | 706 | 707 | 705 | 705 | 400 |
| 2024/05/09 | 705 | 707 | 704 | 704 | 1,200 |
| 2024/05/08 | 708 | 708 | 703 | 707 | 1,500 |
| 2024/05/07 | 728 | 728 | 692 | 709 | 7,200 |
| 2024/05/02 | 725 | 725 | 719 | 719 | 400 |
| 2024/05/01 | 741 | 741 | 713 | 724 | 4,900 |
| 2024/04/30 | 742 | 749 | 728 | 741 | 17,300 |
| 2024/04/26 | 745 | 747 | 730 | 747 | 10,600 |
| 2024/04/25 | 723 | 745 | 719 | 742 | 7,400 |
| 2024/04/24 | 711 | 727 | 711 | 723 | 5,600 |
| 2024/04/23 | 700 | 710 | 700 | 702 | 3,400 |
| 2024/04/22 | 688 | 699 | 677 | 691 | 3,500 |
| 2024/04/19 | 700 | 700 | 670 | 688 | 6,400 |
| 2024/04/18 | 699 | 707 | 699 | 703 | 500 |
| 2024/04/17 | 711 | 711 | 697 | 699 | 2,800 |
| 2024/04/16 | 710 | 711 | 708 | 708 | 2,600 |
| 2024/04/15 | 705 | 710 | 705 | 710 | 1,100 |
| 2024/04/12 | 700 | 705 | 700 | 705 | 300 |
| 2024/04/11 | 705 | 705 | 699 | 702 | 1,900 |
| 2024/04/10 | 702 | 710 | 698 | 700 | 4,400 |
| 2024/04/09 | 709 | 709 | 706 | 706 | 600 |
| 2024/04/08 | 727 | 727 | 710 | 710 | 3,300 |
| 2024/04/05 | 713 | 714 | 713 | 713 | 800 |
| 2024/04/04 | 723 | 723 | 712 | 712 | 1,100 |
| 2024/04/03 | 739 | 739 | 724 | 727 | 1,400 |
| 2024/04/02 | 735 | 740 | 726 | 736 | 4,600 |
| 2024/04/01 | 748 | 748 | 727 | 735 | 2,700 |
| 2024/03/29 | 753 | 753 | 748 | 748 | 400 |
| 2024/03/28 | 719 | 755 | 719 | 755 | 1,200 |
| 2024/03/27 | 754 | 754 | 742 | 742 | 400 |
| 2024/03/26 | 777 | 777 | 751 | 755 | 11,300 |
| 2024/03/25 | 729 | 750 | 721 | 750 | 6,200 |
| 2024/03/22 | 732 | 732 | 725 | 726 | 3,000 |
| 2024/03/21 | 722 | 733 | 722 | 732 | 3,700 |
| 2024/03/19 | 700 | 715 | 699 | 711 | 6,100 |
| 2024/03/18 | 694 | 696 | 690 | 696 | 2,200 |
| 2024/03/15 | 695 | 695 | 692 | 693 | 1,000 |
| 2024/03/14 | 695 | 695 | 690 | 690 | 1,800 |
| 2024/03/13 | 691 | 696 | 688 | 691 | 4,200 |
| 2024/03/12 | 684 | 689 | 684 | 689 | 500 |
| 2024/03/11 | 691 | 691 | 683 | 683 | 2,800 |
| 2024/03/08 | 692 | 692 | 692 | 692 | 1,100 |
| 2024/03/07 | 697 | 706 | 692 | 693 | 8,100 |
| 2024/03/06 | 681 | 695 | 675 | 692 | 10,400 |
| 2024/03/05 | 730 | 730 | 680 | 690 | 18,400 |
| 2024/03/04 | 735 | 735 | 730 | 730 | 500 |
| 2024/03/01 | 732 | 757 | 731 | 733 | 19,800 |
| 2024/02/29 | 724 | 730 | 723 | 725 | 2,500 |
| 2024/02/28 | 730 | 730 | 722 | 727 | 3,200 |
| 2024/02/27 | 730 | 732 | 730 | 730 | 1,300 |
| 2024/02/26 | 739 | 739 | 731 | 732 | 8,800 |
| 2024/02/22 | 720 | 733 | 720 | 731 | 3,900 |
| 2024/02/21 | 720 | 727 | 720 | 720 | 4,400 |
| 2024/02/20 | 724 | 729 | 721 | 722 | 2,200 |
| 2024/02/19 | 721 | 724 | 719 | 724 | 2,300 |
| 2024/02/16 | 717 | 739 | 717 | 729 | 7,700 |
| 2024/02/15 | 727 | 730 | 722 | 726 | 2,600 |
| 2024/02/14 | 740 | 740 | 724 | 732 | 3,200 |
| 2024/02/13 | 745 | 745 | 735 | 736 | 2,000 |
| 2024/02/09 | 747 | 750 | 745 | 747 | 2,100 |
| 2024/02/08 | 769 | 773 | 743 | 755 | 18,500 |
| 2024/02/07 | 727 | 795 | 727 | 795 | 17,700 |
| 2024/02/06 | 732 | 735 | 726 | 727 | 3,300 |
| 2024/02/05 | 726 | 733 | 712 | 732 | 11,500 |
| 2024/02/02 | 737 | 737 | 717 | 726 | 6,400 |
| 2024/02/01 | 731 | 738 | 729 | 737 | 6,800 |
| 2024/01/31 | 738 | 738 | 721 | 735 | 6,300 |
| 2024/01/30 | 749 | 749 | 720 | 738 | 25,100 |
| 2024/01/29 | 776 | 781 | 714 | 750 | 277,300 |
| 2024/01/26 | 683 | 688 | 681 | 681 | 8,700 |
| 2024/01/25 | 677 | 684 | 677 | 684 | 3,300 |
| 2024/01/24 | 677 | 677 | 675 | 675 | 2,000 |
| 2024/01/23 | 680 | 680 | 673 | 677 | 2,100 |
| 2024/01/22 | 678 | 680 | 675 | 675 | 1,700 |
| 2024/01/19 | 669 | 678 | 668 | 678 | 1,600 |
| 2024/01/18 | 678 | 678 | 678 | 678 | 300 |
| 2024/01/17 | 675 | 680 | 675 | 680 | 300 |
| 2024/01/16 | 677 | 678 | 677 | 678 | 300 |
| 2024/01/15 | 674 | 676 | 674 | 676 | 300 |
| 2024/01/12 | 683 | 686 | 674 | 674 | 2,600 |
| 2024/01/11 | 674 | 674 | 670 | 673 | 700 |
| 2024/01/10 | 672 | 689 | 672 | 674 | 5,700 |
| 2024/01/09 | 688 | 688 | 676 | 676 | 500 |
| 2024/01/05 | 678 | 679 | 678 | 679 | 600 |
| 2024/01/04 | 679 | 685 | 678 | 678 | 2,200 |