鉱研工業(6297)の株価時系列情報
鉱研工業(6297)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 |
|---|---|---|---|---|---|
| 2024/05/01 | 616 | 626 | 613 | 619 | 25,600 |
| 2024/04/30 | 605 | 620 | 601 | 617 | 36,200 |
| 2024/04/26 | 622 | 622 | 602 | 606 | 58,200 |
| 2024/04/25 | 607 | 633 | 607 | 629 | 63,500 |
| 2024/04/24 | 618 | 618 | 604 | 608 | 45,300 |
| 2024/04/23 | 625 | 630 | 610 | 618 | 55,600 |
| 2024/04/22 | 617 | 639 | 598 | 622 | 163,600 |
| 2024/04/19 | 582 | 597 | 568 | 597 | 53,500 |
| 2024/04/18 | 570 | 593 | 570 | 582 | 41,700 |
| 2024/04/17 | 592 | 597 | 570 | 579 | 66,400 |
| 2024/04/16 | 582 | 605 | 581 | 592 | 92,200 |
| 2024/04/15 | 614 | 616 | 582 | 586 | 138,400 |
| 2024/04/12 | 633 | 633 | 617 | 626 | 71,900 |
| 2024/04/11 | 620 | 643 | 610 | 633 | 105,300 |
| 2024/04/10 | 630 | 630 | 611 | 620 | 111,300 |
| 2024/04/09 | 613 | 649 | 601 | 630 | 270,400 |
| 2024/04/08 | 574 | 608 | 574 | 598 | 209,000 |
| 2024/04/05 | 559 | 590 | 548 | 580 | 254,000 |
| 2024/04/04 | 546 | 562 | 541 | 546 | 216,600 |
| 2024/04/03 | 534 | 570 | 511 | 536 | 531,500 |
| 2024/04/02 | 520 | 522 | 505 | 505 | 64,700 |
| 2024/04/01 | 508 | 519 | 507 | 516 | 33,900 |
| 2024/03/29 | 516 | 516 | 505 | 506 | 35,000 |
| 2024/03/28 | 505 | 516 | 505 | 506 | 29,800 |
| 2024/03/27 | 508 | 528 | 508 | 522 | 61,100 |
| 2024/03/26 | 514 | 527 | 505 | 507 | 66,900 |
| 2024/03/25 | 523 | 527 | 511 | 524 | 186,400 |
| 2024/03/22 | 490 | 495 | 490 | 493 | 39,600 |
| 2024/03/21 | 486 | 495 | 486 | 490 | 49,800 |
| 2024/03/19 | 482 | 486 | 480 | 483 | 17,200 |
| 2024/03/18 | 479 | 484 | 479 | 483 | 11,800 |
| 2024/03/15 | 486 | 486 | 478 | 478 | 13,500 |
| 2024/03/14 | 485 | 488 | 480 | 485 | 12,000 |
| 2024/03/13 | 485 | 485 | 480 | 481 | 13,800 |
| 2024/03/12 | 482 | 485 | 481 | 483 | 14,300 |
| 2024/03/11 | 486 | 489 | 482 | 482 | 26,000 |
| 2024/03/08 | 485 | 486 | 482 | 485 | 7,500 |
| 2024/03/07 | 486 | 488 | 483 | 484 | 11,700 |
| 2024/03/06 | 488 | 488 | 484 | 484 | 19,300 |
| 2024/03/05 | 486 | 490 | 485 | 488 | 14,300 |
| 2024/03/04 | 492 | 492 | 489 | 490 | 24,800 |
| 2024/03/01 | 488 | 490 | 488 | 488 | 13,700 |
| 2024/02/29 | 487 | 488 | 483 | 487 | 6,200 |
| 2024/02/28 | 487 | 487 | 483 | 487 | 11,700 |
| 2024/02/27 | 485 | 487 | 482 | 485 | 6,200 |
| 2024/02/26 | 483 | 486 | 480 | 484 | 15,900 |
| 2024/02/22 | 486 | 486 | 478 | 478 | 12,700 |
| 2024/02/21 | 483 | 485 | 478 | 485 | 12,900 |
| 2024/02/20 | 481 | 481 | 478 | 480 | 3,100 |
| 2024/02/19 | 478 | 481 | 476 | 481 | 16,400 |
| 2024/02/16 | 472 | 478 | 471 | 475 | 14,000 |
| 2024/02/15 | 479 | 481 | 471 | 472 | 21,300 |
| 2024/02/14 | 485 | 489 | 476 | 478 | 34,000 |
| 2024/02/13 | 483 | 486 | 481 | 484 | 19,400 |
| 2024/02/09 | 480 | 482 | 477 | 481 | 13,500 |
| 2024/02/08 | 481 | 484 | 481 | 482 | 5,100 |
| 2024/02/07 | 482 | 487 | 480 | 483 | 19,300 |
| 2024/02/06 | 487 | 487 | 483 | 483 | 10,000 |
| 2024/02/05 | 486 | 487 | 484 | 487 | 21,800 |
| 2024/02/02 | 487 | 487 | 485 | 485 | 5,900 |
| 2024/02/01 | 485 | 491 | 485 | 487 | 39,800 |
| 2024/01/31 | 485 | 490 | 483 | 489 | 20,800 |
| 2024/01/30 | 484 | 485 | 482 | 485 | 6,000 |
| 2024/01/29 | 485 | 487 | 482 | 484 | 8,100 |
| 2024/01/26 | 480 | 485 | 480 | 484 | 11,400 |
| 2024/01/25 | 482 | 485 | 479 | 480 | 11,500 |
| 2024/01/24 | 479 | 481 | 475 | 480 | 9,700 |
| 2024/01/23 | 485 | 486 | 475 | 475 | 21,600 |
| 2024/01/22 | 480 | 484 | 478 | 483 | 19,600 |
| 2024/01/19 | 482 | 482 | 476 | 478 | 9,600 |
| 2024/01/18 | 480 | 481 | 474 | 480 | 7,800 |
| 2024/01/17 | 485 | 486 | 476 | 476 | 17,700 |
| 2024/01/16 | 485 | 486 | 483 | 483 | 4,800 |
| 2024/01/15 | 481 | 485 | 479 | 483 | 7,500 |
| 2024/01/12 | 486 | 486 | 480 | 483 | 21,300 |
| 2024/01/11 | 490 | 490 | 483 | 486 | 20,200 |
| 2024/01/10 | 492 | 492 | 486 | 486 | 17,500 |
| 2024/01/09 | 490 | 491 | 486 | 491 | 15,500 |
| 2024/01/05 | 500 | 500 | 490 | 491 | 22,400 |
| 2024/01/04 | 487 | 498 | 486 | 498 | 23,300 |