日工(6306)の株価時系列情報
日工(6306)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 | 754 | 757 | 752 | 757 | 30,300 |
| 2025/07/30 | 752 | 756 | 743 | 750 | 51,300 |
| 2025/07/29 | 751 | 756 | 751 | 753 | 19,200 |
| 2025/07/28 | 764 | 764 | 751 | 754 | 52,200 |
| 2025/07/25 | 768 | 768 | 754 | 763 | 97,700 |
| 2025/07/24 | 740 | 759 | 740 | 759 | 77,800 |
| 2025/07/23 | 736 | 743 | 730 | 742 | 65,000 |
| 2025/07/22 | 730 | 736 | 726 | 730 | 50,500 |
| 2025/07/18 | 734 | 736 | 730 | 730 | 27,600 |
| 2025/07/17 | 724 | 733 | 724 | 730 | 23,000 |
| 2025/07/16 | 730 | 735 | 727 | 727 | 20,300 |
| 2025/07/15 | 728 | 732 | 726 | 731 | 26,400 |
| 2025/07/14 | 722 | 729 | 722 | 728 | 44,000 |
| 2025/07/11 | 722 | 730 | 722 | 722 | 27,700 |
| 2025/07/10 | 727 | 728 | 720 | 720 | 48,800 |
| 2025/07/09 | 726 | 732 | 724 | 726 | 74,000 |
| 2025/07/08 | 719 | 729 | 719 | 728 | 53,300 |
| 2025/07/07 | 722 | 725 | 719 | 719 | 25,900 |
| 2025/07/04 | 722 | 723 | 719 | 722 | 37,600 |
| 2025/07/03 | 720 | 724 | 719 | 723 | 55,900 |
| 2025/07/02 | 722 | 728 | 722 | 722 | 38,600 |
| 2025/07/01 | 727 | 729 | 721 | 725 | 38,500 |
| 2025/06/30 | 736 | 736 | 727 | 727 | 126,700 |
| 2025/06/27 | 726 | 740 | 726 | 740 | 146,400 |
| 2025/06/26 | 713 | 725 | 711 | 725 | 114,600 |
| 2025/06/25 | 712 | 712 | 704 | 710 | 50,500 |
| 2025/06/24 | 714 | 714 | 708 | 712 | 19,700 |
| 2025/06/23 | 705 | 710 | 701 | 707 | 96,500 |
| 2025/06/20 | 720 | 720 | 710 | 711 | 68,100 |
| 2025/06/19 | 721 | 723 | 712 | 720 | 91,000 |
| 2025/06/18 | 730 | 736 | 718 | 721 | 128,300 |
| 2025/06/17 | 705 | 716 | 700 | 715 | 233,800 |
| 2025/06/16 | 691 | 698 | 688 | 697 | 70,200 |
| 2025/06/13 | 688 | 691 | 686 | 688 | 53,600 |
| 2025/06/12 | 691 | 693 | 689 | 691 | 29,900 |
| 2025/06/11 | 691 | 693 | 687 | 691 | 51,500 |
| 2025/06/10 | 690 | 694 | 688 | 688 | 35,600 |
| 2025/06/09 | 697 | 697 | 690 | 690 | 51,100 |
| 2025/06/06 | 692 | 698 | 691 | 694 | 69,400 |
| 2025/06/05 | 689 | 697 | 687 | 694 | 128,600 |
| 2025/06/04 | 683 | 690 | 681 | 689 | 89,300 |
| 2025/06/03 | 681 | 686 | 676 | 683 | 76,600 |
| 2025/06/02 | 680 | 680 | 674 | 678 | 28,900 |
| 2025/05/30 | 673 | 680 | 673 | 679 | 40,900 |
| 2025/05/29 | 676 | 678 | 673 | 677 | 59,600 |
| 2025/05/28 | 680 | 680 | 674 | 676 | 60,400 |
| 2025/05/27 | 681 | 681 | 669 | 677 | 51,500 |
| 2025/05/26 | 679 | 681 | 677 | 679 | 20,300 |
| 2025/05/23 | 676 | 678 | 674 | 676 | 26,200 |
| 2025/05/22 | 675 | 677 | 672 | 672 | 41,900 |
| 2025/05/21 | 680 | 682 | 674 | 677 | 32,300 |
| 2025/05/20 | 689 | 689 | 678 | 678 | 39,400 |
| 2025/05/19 | 677 | 687 | 675 | 687 | 72,700 |
| 2025/05/16 | 680 | 681 | 670 | 677 | 115,600 |
| 2025/05/15 | 685 | 685 | 676 | 680 | 57,600 |
| 2025/05/14 | 690 | 690 | 678 | 685 | 54,400 |
| 2025/05/13 | 694 | 696 | 686 | 686 | 38,000 |
| 2025/05/12 | 689 | 694 | 686 | 694 | 36,000 |
| 2025/05/09 | 683 | 691 | 682 | 689 | 64,600 |
| 2025/05/08 | 679 | 682 | 675 | 682 | 32,100 |
| 2025/05/07 | 677 | 680 | 674 | 679 | 32,300 |
| 2025/05/02 | 678 | 678 | 672 | 677 | 27,700 |
| 2025/05/01 | 679 | 679 | 673 | 676 | 22,900 |
| 2025/04/30 | 678 | 679 | 671 | 679 | 37,900 |
| 2025/04/28 | 681 | 681 | 673 | 678 | 70,200 |
| 2025/04/25 | 678 | 678 | 672 | 675 | 28,500 |
| 2025/04/24 | 678 | 678 | 670 | 671 | 25,400 |
| 2025/04/23 | 673 | 676 | 672 | 674 | 50,600 |
| 2025/04/22 | 668 | 669 | 666 | 668 | 36,600 |
| 2025/04/21 | 669 | 672 | 666 | 668 | 58,900 |
| 2025/04/18 | 660 | 667 | 658 | 666 | 55,600 |
| 2025/04/17 | 655 | 657 | 653 | 655 | 22,500 |
| 2025/04/16 | 658 | 658 | 652 | 653 | 24,600 |
| 2025/04/15 | 659 | 659 | 654 | 654 | 29,600 |
| 2025/04/14 | 658 | 658 | 654 | 655 | 24,700 |
| 2025/04/11 | 643 | 653 | 635 | 653 | 71,300 |
| 2025/04/10 | 661 | 665 | 651 | 658 | 88,700 |
| 2025/04/09 | 636 | 636 | 623 | 631 | 97,400 |
| 2025/04/08 | 630 | 644 | 629 | 642 | 144,300 |
| 2025/04/07 | 609 | 624 | 600 | 610 | 222,300 |
| 2025/04/04 | 665 | 667 | 643 | 649 | 245,200 |
| 2025/04/03 | 681 | 686 | 676 | 680 | 140,200 |
| 2025/04/02 | 692 | 692 | 686 | 688 | 40,700 |
| 2025/04/01 | 692 | 692 | 686 | 687 | 40,600 |
| 2025/03/31 | 692 | 693 | 686 | 686 | 89,900 |
| 2025/03/28 | 694 | 700 | 694 | 695 | 107,300 |
| 2025/03/27 | 710 | 712 | 708 | 709 | 164,900 |
| 2025/03/26 | 714 | 714 | 709 | 713 | 123,100 |
| 2025/03/25 | 716 | 716 | 711 | 712 | 60,500 |
| 2025/03/24 | 717 | 717 | 709 | 711 | 83,700 |
| 2025/03/21 | 717 | 718 | 715 | 716 | 65,000 |
| 2025/03/19 | 712 | 717 | 711 | 717 | 69,400 |
| 2025/03/18 | 710 | 713 | 709 | 710 | 93,500 |
| 2025/03/17 | 710 | 710 | 704 | 708 | 140,700 |
| 2025/03/14 | 697 | 700 | 696 | 700 | 59,000 |
| 2025/03/13 | 699 | 701 | 698 | 698 | 48,100 |
| 2025/03/12 | 694 | 699 | 694 | 698 | 28,900 |
| 2025/03/11 | 695 | 695 | 687 | 692 | 106,700 |
| 2025/03/10 | 702 | 702 | 696 | 698 | 62,800 |
| 2025/03/07 | 700 | 701 | 696 | 699 | 69,800 |
| 2025/03/06 | 703 | 704 | 700 | 703 | 73,000 |
| 2025/03/05 | 696 | 701 | 694 | 700 | 49,500 |
| 2025/03/04 | 699 | 699 | 691 | 696 | 43,200 |
| 2025/03/03 | 696 | 698 | 692 | 698 | 51,000 |
| 2025/02/28 | 692 | 696 | 687 | 689 | 61,400 |
| 2025/02/27 | 686 | 694 | 683 | 692 | 68,000 |
| 2025/02/26 | 686 | 688 | 681 | 685 | 109,400 |
| 2025/02/25 | 690 | 692 | 686 | 689 | 86,100 |
| 2025/02/21 | 699 | 699 | 690 | 692 | 139,900 |
| 2025/02/20 | 699 | 700 | 696 | 697 | 94,400 |
| 2025/02/19 | 704 | 704 | 698 | 699 | 90,900 |
| 2025/02/18 | 703 | 704 | 700 | 703 | 63,500 |
| 2025/02/17 | 710 | 710 | 702 | 705 | 58,000 |
| 2025/02/14 | 703 | 709 | 701 | 707 | 156,200 |
| 2025/02/13 | 710 | 716 | 705 | 715 | 110,300 |
| 2025/02/12 | 706 | 709 | 703 | 709 | 55,900 |
| 2025/02/10 | 709 | 709 | 702 | 704 | 48,300 |
| 2025/02/07 | 712 | 712 | 706 | 707 | 48,700 |
| 2025/02/06 | 706 | 712 | 706 | 712 | 18,500 |
| 2025/02/05 | 703 | 711 | 703 | 707 | 43,500 |
| 2025/02/04 | 707 | 707 | 702 | 702 | 38,600 |
| 2025/02/03 | 710 | 710 | 703 | 703 | 76,400 |
| 2025/01/31 | 711 | 712 | 707 | 711 | 42,900 |
| 2025/01/30 | 706 | 711 | 706 | 709 | 27,000 |
| 2025/01/29 | 708 | 710 | 705 | 705 | 26,900 |
| 2025/01/28 | 704 | 709 | 704 | 705 | 38,800 |
| 2025/01/27 | 705 | 709 | 704 | 707 | 48,100 |
| 2025/01/24 | 705 | 705 | 701 | 704 | 31,800 |
| 2025/01/23 | 704 | 704 | 698 | 702 | 48,600 |
| 2025/01/22 | 703 | 704 | 700 | 704 | 26,900 |
| 2025/01/21 | 701 | 703 | 699 | 701 | 25,100 |
| 2025/01/20 | 701 | 703 | 697 | 700 | 45,300 |
| 2025/01/17 | 701 | 701 | 693 | 697 | 79,800 |
| 2025/01/16 | 703 | 707 | 700 | 700 | 30,700 |
| 2025/01/15 | 702 | 705 | 702 | 702 | 32,200 |
| 2025/01/14 | 706 | 708 | 698 | 701 | 92,500 |
| 2025/01/10 | 705 | 709 | 702 | 709 | 31,500 |
| 2025/01/09 | 710 | 710 | 704 | 704 | 77,100 |
| 2025/01/08 | 718 | 719 | 709 | 709 | 70,300 |
| 2025/01/07 | 725 | 727 | 717 | 720 | 65,600 |
| 2025/01/06 | 730 | 733 | 720 | 722 | 78,000 |
| 2024/12/30 | 713 | 729 | 712 | 729 | 215,400 |
| 2024/12/27 | 711 | 713 | 708 | 712 | 115,000 |
| 2024/12/26 | 711 | 711 | 707 | 711 | 95,200 |
| 2024/12/25 | 712 | 712 | 704 | 710 | 140,900 |
| 2024/12/24 | 711 | 711 | 707 | 711 | 33,600 |
| 2024/12/23 | 707 | 711 | 706 | 710 | 47,600 |
| 2024/12/20 | 706 | 706 | 700 | 703 | 53,300 |
| 2024/12/19 | 702 | 706 | 700 | 703 | 64,900 |
| 2024/12/18 | 711 | 713 | 705 | 707 | 52,600 |
| 2024/12/17 | 716 | 717 | 710 | 712 | 39,300 |
| 2024/12/16 | 716 | 718 | 713 | 713 | 45,700 |
| 2024/12/13 | 711 | 719 | 711 | 716 | 53,000 |
| 2024/12/12 | 714 | 717 | 712 | 715 | 67,400 |
| 2024/12/11 | 712 | 715 | 709 | 714 | 70,300 |
| 2024/12/10 | 713 | 716 | 709 | 710 | 73,000 |
| 2024/12/09 | 715 | 716 | 713 | 713 | 52,300 |
| 2024/12/06 | 715 | 716 | 712 | 715 | 31,500 |
| 2024/12/05 | 721 | 722 | 711 | 715 | 74,600 |
| 2024/12/04 | 724 | 725 | 710 | 714 | 157,400 |
| 2024/12/03 | 710 | 715 | 707 | 713 | 147,200 |
| 2024/12/02 | 709 | 710 | 705 | 707 | 69,300 |
| 2024/11/29 | 705 | 711 | 703 | 709 | 53,300 |
| 2024/11/28 | 705 | 707 | 702 | 705 | 59,400 |
| 2024/11/27 | 705 | 707 | 699 | 704 | 51,700 |
| 2024/11/26 | 708 | 708 | 704 | 707 | 28,000 |
| 2024/11/25 | 709 | 710 | 705 | 709 | 44,300 |
| 2024/11/22 | 710 | 710 | 705 | 707 | 32,500 |
| 2024/11/21 | 708 | 711 | 702 | 704 | 38,300 |
| 2024/11/20 | 706 | 709 | 703 | 705 | 47,500 |
| 2024/11/19 | 714 | 715 | 706 | 706 | 45,300 |
| 2024/11/18 | 715 | 718 | 711 | 711 | 18,800 |
| 2024/11/15 | 719 | 719 | 711 | 715 | 30,500 |
| 2024/11/14 | 723 | 725 | 716 | 719 | 147,700 |
| 2024/11/13 | 700 | 700 | 696 | 698 | 31,000 |
| 2024/11/12 | 704 | 705 | 694 | 694 | 21,900 |
| 2024/11/11 | 694 | 703 | 691 | 703 | 22,900 |
| 2024/11/08 | 703 | 705 | 697 | 697 | 26,000 |
| 2024/11/07 | 698 | 702 | 696 | 702 | 56,300 |
| 2024/11/06 | 694 | 698 | 690 | 695 | 33,600 |
| 2024/11/05 | 695 | 696 | 690 | 690 | 18,400 |
| 2024/11/01 | 691 | 692 | 687 | 691 | 26,000 |
| 2024/10/31 | 695 | 698 | 692 | 695 | 17,800 |
| 2024/10/30 | 698 | 699 | 687 | 691 | 115,000 |
| 2024/10/29 | 695 | 697 | 691 | 695 | 22,700 |
| 2024/10/28 | 687 | 693 | 680 | 693 | 31,400 |
| 2024/10/25 | 693 | 693 | 680 | 681 | 47,800 |
| 2024/10/24 | 690 | 695 | 688 | 693 | 49,700 |
| 2024/10/23 | 694 | 698 | 691 | 691 | 27,800 |
| 2024/10/22 | 698 | 701 | 693 | 693 | 37,000 |
| 2024/10/21 | 700 | 703 | 697 | 697 | 37,800 |
| 2024/10/18 | 702 | 703 | 697 | 699 | 31,200 |
| 2024/10/17 | 702 | 702 | 698 | 698 | 21,200 |
| 2024/10/16 | 695 | 705 | 695 | 698 | 34,800 |
| 2024/10/15 | 701 | 702 | 695 | 699 | 31,000 |
| 2024/10/11 | 699 | 702 | 696 | 697 | 34,300 |
| 2024/10/10 | 694 | 697 | 690 | 696 | 28,200 |
| 2024/10/09 | 698 | 698 | 692 | 695 | 24,300 |
| 2024/10/08 | 702 | 702 | 693 | 693 | 34,100 |
| 2024/10/07 | 709 | 709 | 703 | 705 | 40,400 |