井関農機(6310)の株価時系列情報
井関農機(6310)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 |
|---|---|---|---|---|---|
| 2025/09/18 | 2,250 | 2,363 | 2,239 | 2,331 | 732,200 |
| 2025/09/17 | 2,398 | 2,398 | 2,176 | 2,231 | 1,047,000 |
| 2025/09/16 | 2,402 | 2,450 | 2,377 | 2,418 | 608,000 |
| 2025/09/12 | 2,348 | 2,422 | 2,301 | 2,390 | 663,000 |
| 2025/09/11 | 2,254 | 2,408 | 2,235 | 2,325 | 1,011,500 |
| 2025/09/10 | 2,362 | 2,389 | 2,212 | 2,247 | 1,168,000 |
| 2025/09/09 | 2,400 | 2,488 | 2,347 | 2,347 | 1,165,400 |
| 2025/09/08 | 2,418 | 2,472 | 2,295 | 2,383 | 1,240,800 |
| 2025/09/05 | 2,236 | 2,335 | 2,218 | 2,268 | 1,329,800 |
| 2025/09/04 | 2,330 | 2,441 | 2,134 | 2,218 | 2,849,600 |
| 2025/09/03 | 2,208 | 2,329 | 2,190 | 2,306 | 1,543,600 |
| 2025/09/02 | 2,133 | 2,243 | 2,108 | 2,209 | 1,368,600 |
| 2025/09/01 | 2,030 | 2,140 | 2,008 | 2,133 | 1,139,100 |
| 2025/08/29 | 1,965 | 2,035 | 1,940 | 2,030 | 564,200 |
| 2025/08/28 | 1,915 | 1,990 | 1,901 | 1,955 | 557,500 |
| 2025/08/27 | 1,933 | 1,944 | 1,889 | 1,897 | 203,400 |
| 2025/08/26 | 1,911 | 1,940 | 1,903 | 1,934 | 277,800 |
| 2025/08/25 | 1,908 | 1,960 | 1,875 | 1,931 | 526,800 |
| 2025/08/22 | 1,880 | 1,902 | 1,859 | 1,870 | 351,900 |
| 2025/08/21 | 1,837 | 1,874 | 1,819 | 1,845 | 370,400 |
| 2025/08/20 | 1,905 | 1,922 | 1,852 | 1,859 | 606,300 |
| 2025/08/19 | 2,000 | 2,000 | 1,896 | 1,930 | 1,047,100 |
| 2025/08/18 | 1,961 | 2,030 | 1,921 | 2,030 | 1,288,700 |
| 2025/08/15 | 1,802 | 1,865 | 1,798 | 1,855 | 352,200 |
| 2025/08/14 | 1,783 | 1,854 | 1,764 | 1,801 | 490,300 |
| 2025/08/13 | 1,816 | 1,839 | 1,762 | 1,785 | 581,600 |
| 2025/08/12 | 1,820 | 1,930 | 1,771 | 1,816 | 1,302,000 |
| 2025/08/08 | 1,606 | 1,855 | 1,579 | 1,780 | 802,200 |
| 2025/08/07 | 1,580 | 1,604 | 1,565 | 1,598 | 380,000 |
| 2025/08/06 | 1,514 | 1,630 | 1,513 | 1,608 | 797,200 |
| 2025/08/05 | 1,520 | 1,548 | 1,498 | 1,506 | 692,600 |
| 2025/08/04 | 1,395 | 1,433 | 1,387 | 1,433 | 158,900 |
| 2025/08/01 | 1,435 | 1,445 | 1,417 | 1,425 | 98,000 |
| 2025/07/31 | 1,402 | 1,419 | 1,394 | 1,405 | 114,000 |
| 2025/07/30 | 1,417 | 1,417 | 1,391 | 1,402 | 148,100 |
| 2025/07/29 | 1,437 | 1,437 | 1,398 | 1,416 | 137,400 |
| 2025/07/28 | 1,443 | 1,469 | 1,417 | 1,440 | 196,500 |
| 2025/07/25 | 1,434 | 1,453 | 1,417 | 1,435 | 122,000 |
| 2025/07/24 | 1,421 | 1,459 | 1,415 | 1,447 | 280,000 |
| 2025/07/23 | 1,380 | 1,410 | 1,362 | 1,410 | 222,200 |
| 2025/07/22 | 1,367 | 1,383 | 1,345 | 1,365 | 203,300 |
| 2025/07/18 | 1,360 | 1,376 | 1,350 | 1,369 | 148,300 |
| 2025/07/17 | 1,370 | 1,397 | 1,361 | 1,361 | 187,000 |
| 2025/07/16 | 1,399 | 1,403 | 1,377 | 1,385 | 125,000 |
| 2025/07/15 | 1,450 | 1,450 | 1,393 | 1,406 | 231,300 |
| 2025/07/14 | 1,376 | 1,479 | 1,369 | 1,447 | 665,400 |
| 2025/07/11 | 1,403 | 1,405 | 1,371 | 1,385 | 194,800 |
| 2025/07/10 | 1,419 | 1,422 | 1,376 | 1,410 | 317,400 |
| 2025/07/09 | 1,358 | 1,413 | 1,358 | 1,406 | 408,900 |
| 2025/07/08 | 1,383 | 1,415 | 1,338 | 1,344 | 524,800 |
| 2025/07/07 | 1,265 | 1,372 | 1,253 | 1,359 | 782,600 |
| 2025/07/04 | 1,284 | 1,288 | 1,251 | 1,257 | 119,500 |
| 2025/07/03 | 1,230 | 1,298 | 1,230 | 1,273 | 298,000 |
| 2025/07/02 | 1,285 | 1,320 | 1,226 | 1,229 | 418,900 |
| 2025/07/01 | 1,226 | 1,292 | 1,200 | 1,277 | 396,000 |
| 2025/06/30 | 1,193 | 1,217 | 1,185 | 1,217 | 223,800 |
| 2025/06/27 | 1,193 | 1,204 | 1,167 | 1,185 | 207,700 |
| 2025/06/26 | 1,175 | 1,175 | 1,147 | 1,175 | 152,900 |
| 2025/06/25 | 1,192 | 1,195 | 1,158 | 1,175 | 194,400 |
| 2025/06/24 | 1,220 | 1,222 | 1,195 | 1,195 | 136,300 |
| 2025/06/23 | 1,222 | 1,222 | 1,191 | 1,207 | 160,300 |
| 2025/06/20 | 1,245 | 1,256 | 1,230 | 1,230 | 271,000 |
| 2025/06/19 | 1,278 | 1,288 | 1,250 | 1,251 | 165,100 |
| 2025/06/18 | 1,269 | 1,280 | 1,248 | 1,265 | 134,300 |
| 2025/06/17 | 1,278 | 1,285 | 1,261 | 1,263 | 106,600 |
| 2025/06/16 | 1,291 | 1,299 | 1,260 | 1,262 | 155,500 |
| 2025/06/13 | 1,312 | 1,328 | 1,277 | 1,282 | 209,400 |
| 2025/06/12 | 1,331 | 1,338 | 1,283 | 1,296 | 192,800 |
| 2025/06/11 | 1,311 | 1,334 | 1,298 | 1,324 | 304,800 |
| 2025/06/10 | 1,324 | 1,366 | 1,310 | 1,310 | 562,000 |
| 2025/06/09 | 1,480 | 1,480 | 1,329 | 1,339 | 1,059,300 |
| 2025/06/06 | 1,380 | 1,468 | 1,374 | 1,452 | 764,400 |
| 2025/06/05 | 1,301 | 1,380 | 1,292 | 1,363 | 621,700 |
| 2025/06/04 | 1,324 | 1,348 | 1,295 | 1,307 | 403,100 |
| 2025/06/03 | 1,255 | 1,295 | 1,250 | 1,294 | 550,100 |
| 2025/06/02 | 1,271 | 1,271 | 1,200 | 1,240 | 480,700 |
| 2025/05/30 | 1,174 | 1,273 | 1,151 | 1,265 | 632,800 |
| 2025/05/29 | 1,123 | 1,156 | 1,111 | 1,148 | 88,200 |
| 2025/05/28 | 1,151 | 1,159 | 1,120 | 1,121 | 100,000 |
| 2025/05/27 | 1,125 | 1,148 | 1,119 | 1,146 | 64,800 |
| 2025/05/26 | 1,110 | 1,129 | 1,095 | 1,121 | 91,500 |
| 2025/05/23 | 1,141 | 1,154 | 1,114 | 1,117 | 131,600 |
| 2025/05/22 | 1,085 | 1,140 | 1,067 | 1,128 | 123,900 |
| 2025/05/21 | 1,061 | 1,114 | 1,055 | 1,096 | 100,900 |
| 2025/05/20 | 1,054 | 1,080 | 1,038 | 1,048 | 77,200 |
| 2025/05/19 | 1,024 | 1,057 | 1,014 | 1,051 | 92,000 |
| 2025/05/16 | 1,016 | 1,035 | 997 | 1,021 | 99,100 |
| 2025/05/15 | 1,010 | 1,055 | 1,005 | 1,011 | 79,500 |
| 2025/05/14 | 1,026 | 1,035 | 1,006 | 1,022 | 25,000 |
| 2025/05/13 | 1,036 | 1,043 | 1,025 | 1,033 | 45,300 |
| 2025/05/12 | 1,014 | 1,034 | 1,010 | 1,028 | 33,600 |
| 2025/05/09 | 1,015 | 1,023 | 1,010 | 1,016 | 40,200 |
| 2025/05/08 | 1,034 | 1,034 | 1,004 | 1,009 | 38,500 |
| 2025/05/07 | 1,045 | 1,045 | 1,021 | 1,035 | 82,700 |
| 2025/05/02 | 1,035 | 1,037 | 1,022 | 1,035 | 33,900 |
| 2025/05/01 | 1,030 | 1,030 | 1,013 | 1,024 | 29,900 |
| 2025/04/30 | 1,034 | 1,034 | 1,011 | 1,030 | 32,700 |
| 2025/04/28 | 1,042 | 1,051 | 1,016 | 1,024 | 52,500 |
| 2025/04/25 | 1,043 | 1,050 | 1,034 | 1,035 | 26,700 |
| 2025/04/24 | 1,060 | 1,067 | 1,035 | 1,040 | 39,300 |
| 2025/04/23 | 1,058 | 1,060 | 1,048 | 1,057 | 39,700 |
| 2025/04/22 | 1,021 | 1,043 | 1,021 | 1,043 | 33,300 |
| 2025/04/21 | 1,031 | 1,034 | 1,017 | 1,027 | 45,700 |
| 2025/04/18 | 1,013 | 1,045 | 1,011 | 1,034 | 73,900 |
| 2025/04/17 | 978 | 1,017 | 978 | 1,011 | 75,200 |
| 2025/04/16 | 980 | 985 | 963 | 971 | 50,700 |
| 2025/04/15 | 978 | 993 | 970 | 980 | 57,400 |
| 2025/04/14 | 947 | 980 | 931 | 975 | 116,400 |
| 2025/04/11 | 902 | 934 | 892 | 932 | 84,000 |
| 2025/04/10 | 987 | 987 | 920 | 944 | 135,600 |
| 2025/04/09 | 874 | 891 | 860 | 882 | 114,400 |
| 2025/04/08 | 891 | 915 | 890 | 908 | 100,900 |
| 2025/04/07 | 909 | 911 | 831 | 840 | 318,800 |
| 2025/04/04 | 1,009 | 1,009 | 933 | 951 | 168,600 |
| 2025/04/03 | 1,050 | 1,061 | 1,026 | 1,039 | 129,500 |
| 2025/04/02 | 1,081 | 1,107 | 1,080 | 1,094 | 76,400 |
| 2025/04/01 | 1,091 | 1,098 | 1,074 | 1,075 | 87,100 |
| 2025/03/31 | 1,135 | 1,135 | 1,080 | 1,083 | 123,900 |
| 2025/03/28 | 1,178 | 1,179 | 1,148 | 1,151 | 63,100 |
| 2025/03/27 | 1,167 | 1,188 | 1,166 | 1,178 | 69,900 |
| 2025/03/26 | 1,179 | 1,184 | 1,166 | 1,175 | 77,300 |
| 2025/03/25 | 1,171 | 1,185 | 1,163 | 1,175 | 96,100 |
| 2025/03/24 | 1,195 | 1,198 | 1,170 | 1,171 | 71,300 |
| 2025/03/21 | 1,200 | 1,205 | 1,183 | 1,188 | 69,200 |
| 2025/03/19 | 1,168 | 1,203 | 1,160 | 1,197 | 87,300 |
| 2025/03/18 | 1,172 | 1,197 | 1,160 | 1,172 | 133,200 |
| 2025/03/17 | 1,168 | 1,173 | 1,139 | 1,163 | 167,200 |
| 2025/03/14 | 1,182 | 1,190 | 1,173 | 1,174 | 64,100 |
| 2025/03/13 | 1,170 | 1,189 | 1,163 | 1,187 | 77,100 |
| 2025/03/12 | 1,155 | 1,180 | 1,143 | 1,170 | 134,800 |
| 2025/03/11 | 1,142 | 1,152 | 1,125 | 1,148 | 135,100 |
| 2025/03/10 | 1,155 | 1,165 | 1,136 | 1,163 | 98,800 |
| 2025/03/07 | 1,158 | 1,165 | 1,130 | 1,159 | 74,600 |
| 2025/03/06 | 1,149 | 1,169 | 1,148 | 1,169 | 133,400 |
| 2025/03/05 | 1,132 | 1,146 | 1,109 | 1,146 | 99,700 |
| 2025/03/04 | 1,135 | 1,139 | 1,096 | 1,132 | 129,700 |
| 2025/03/03 | 1,114 | 1,152 | 1,114 | 1,141 | 202,900 |
| 2025/02/28 | 1,080 | 1,108 | 1,072 | 1,100 | 141,200 |
| 2025/02/27 | 1,038 | 1,080 | 1,038 | 1,080 | 101,700 |
| 2025/02/26 | 1,049 | 1,054 | 1,016 | 1,042 | 92,600 |
| 2025/02/25 | 1,020 | 1,062 | 1,011 | 1,044 | 140,100 |
| 2025/02/21 | 1,011 | 1,011 | 991 | 1,009 | 57,800 |
| 2025/02/20 | 992 | 1,011 | 992 | 1,011 | 91,200 |
| 2025/02/19 | 990 | 1,000 | 978 | 1,000 | 41,100 |
| 2025/02/18 | 977 | 988 | 976 | 988 | 35,300 |
| 2025/02/17 | 936 | 994 | 936 | 986 | 99,500 |
| 2025/02/14 | 955 | 987 | 931 | 943 | 76,900 |
| 2025/02/13 | 945 | 955 | 945 | 954 | 33,900 |
| 2025/02/12 | 947 | 951 | 945 | 945 | 21,800 |
| 2025/02/10 | 946 | 952 | 946 | 950 | 22,600 |
| 2025/02/07 | 944 | 951 | 942 | 946 | 20,100 |
| 2025/02/06 | 944 | 951 | 942 | 945 | 27,800 |
| 2025/02/05 | 939 | 946 | 934 | 945 | 55,800 |
| 2025/02/04 | 920 | 933 | 920 | 931 | 57,000 |
| 2025/02/03 | 931 | 938 | 913 | 913 | 57,700 |
| 2025/01/31 | 941 | 946 | 933 | 939 | 28,000 |
| 2025/01/30 | 938 | 942 | 936 | 942 | 23,200 |
| 2025/01/29 | 948 | 948 | 938 | 938 | 19,900 |
| 2025/01/28 | 938 | 948 | 938 | 945 | 33,200 |
| 2025/01/27 | 940 | 944 | 939 | 944 | 23,900 |
| 2025/01/24 | 929 | 940 | 929 | 934 | 31,200 |
| 2025/01/23 | 931 | 936 | 929 | 930 | 22,200 |
| 2025/01/22 | 935 | 939 | 930 | 936 | 19,000 |
| 2025/01/21 | 932 | 938 | 929 | 935 | 63,200 |
| 2025/01/20 | 907 | 928 | 907 | 928 | 39,700 |
| 2025/01/17 | 901 | 912 | 899 | 907 | 33,200 |
| 2025/01/16 | 916 | 916 | 902 | 906 | 193,200 |
| 2025/01/15 | 901 | 910 | 901 | 908 | 23,500 |
| 2025/01/14 | 905 | 907 | 896 | 902 | 42,900 |
| 2025/01/10 | 900 | 906 | 900 | 905 | 33,500 |
| 2025/01/09 | 906 | 906 | 898 | 900 | 70,500 |
| 2025/01/08 | 910 | 915 | 909 | 909 | 36,700 |
| 2025/01/07 | 925 | 925 | 915 | 917 | 52,300 |
| 2025/01/06 | 938 | 940 | 924 | 924 | 69,900 |
| 2024/12/30 | 931 | 935 | 925 | 934 | 41,400 |
| 2024/12/27 | 921 | 932 | 913 | 931 | 235,800 |
| 2024/12/26 | 922 | 939 | 922 | 936 | 152,100 |
| 2024/12/25 | 929 | 929 | 914 | 926 | 117,000 |
| 2024/12/24 | 915 | 922 | 913 | 921 | 50,400 |
| 2024/12/23 | 912 | 917 | 909 | 912 | 34,000 |
| 2024/12/20 | 916 | 921 | 907 | 910 | 84,200 |
| 2024/12/19 | 907 | 913 | 901 | 912 | 68,700 |
| 2024/12/18 | 905 | 917 | 900 | 912 | 65,300 |
| 2024/12/17 | 915 | 915 | 902 | 902 | 80,700 |
| 2024/12/16 | 923 | 925 | 916 | 916 | 49,700 |
| 2024/12/13 | 925 | 935 | 925 | 927 | 62,700 |
| 2024/12/12 | 941 | 946 | 928 | 933 | 94,500 |
| 2024/12/11 | 945 | 946 | 936 | 936 | 60,700 |
| 2024/12/10 | 950 | 961 | 950 | 950 | 44,600 |
| 2024/12/09 | 956 | 958 | 946 | 949 | 49,600 |
| 2024/12/06 | 954 | 961 | 950 | 956 | 20,200 |
| 2024/12/05 | 949 | 954 | 937 | 954 | 75,600 |
| 2024/12/04 | 954 | 954 | 938 | 943 | 42,200 |
| 2024/12/03 | 952 | 958 | 947 | 950 | 34,500 |
| 2024/12/02 | 930 | 948 | 927 | 946 | 51,400 |
| 2024/11/29 | 953 | 953 | 925 | 930 | 86,100 |
| 2024/11/28 | 950 | 958 | 950 | 952 | 17,600 |
| 2024/11/27 | 960 | 960 | 943 | 951 | 39,100 |
| 2024/11/26 | 980 | 980 | 958 | 960 | 47,100 |
| 2024/11/25 | 982 | 982 | 974 | 974 | 15,800 |