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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,882 | 1,933 | 1,874 | 1,927 | 210,300 |
| 2026/02/09 | 1,875 | 1,908 | 1,859 | 1,867 | 458,800 |
| 2026/02/06 | 1,791 | 1,842 | 1,774 | 1,835 | 219,100 |
| 2026/02/05 | 1,800 | 1,841 | 1,788 | 1,812 | 179,400 |
| 2026/02/04 | 1,750 | 1,793 | 1,749 | 1,787 | 176,100 |
| 2026/02/03 | 1,758 | 1,773 | 1,749 | 1,765 | 167,500 |
| 2026/02/02 | 1,787 | 1,792 | 1,727 | 1,730 | 220,600 |
| 2026/01/30 | 1,765 | 1,793 | 1,751 | 1,787 | 139,900 |
| 2026/01/29 | 1,751 | 1,766 | 1,731 | 1,754 | 143,300 |
| 2026/01/28 | 1,765 | 1,782 | 1,736 | 1,753 | 163,700 |
| 2026/01/27 | 1,747 | 1,791 | 1,737 | 1,770 | 184,400 |
| 2026/01/26 | 1,788 | 1,788 | 1,747 | 1,748 | 233,000 |
| 2026/01/23 | 1,836 | 1,846 | 1,812 | 1,813 | 136,000 |
| 2026/01/22 | 1,843 | 1,851 | 1,829 | 1,836 | 96,200 |
| 2026/01/21 | 1,812 | 1,834 | 1,801 | 1,816 | 153,200 |
| 2026/01/20 | 1,891 | 1,893 | 1,841 | 1,847 | 139,100 |
| 2026/01/19 | 1,910 | 1,915 | 1,848 | 1,872 | 199,000 |
| 2026/01/16 | 1,900 | 1,910 | 1,866 | 1,898 | 203,300 |
| 2026/01/15 | 1,850 | 1,899 | 1,847 | 1,899 | 214,300 |
| 2026/01/14 | 1,826 | 1,874 | 1,826 | 1,861 | 277,100 |
| 2026/01/13 | 1,875 | 1,879 | 1,817 | 1,818 | 302,100 |
| 2026/01/09 | 1,840 | 1,867 | 1,838 | 1,858 | 103,600 |
| 2026/01/08 | 1,862 | 1,885 | 1,843 | 1,844 | 135,300 |
| 2026/01/07 | 1,843 | 1,893 | 1,839 | 1,862 | 178,200 |
| 2026/01/06 | 1,833 | 1,867 | 1,832 | 1,843 | 254,400 |
| 2026/01/05 | 1,839 | 1,854 | 1,803 | 1,812 | 335,900 |
| 2025/12/30 | 1,894 | 1,898 | 1,856 | 1,860 | 157,400 |
| 2025/12/29 | 1,893 | 1,893 | 1,850 | 1,886 | 273,900 |
| 2025/12/26 | 1,895 | 1,913 | 1,881 | 1,894 | 212,600 |
| 2025/12/25 | 1,888 | 1,900 | 1,873 | 1,900 | 162,400 |
| 2025/12/24 | 1,924 | 1,930 | 1,866 | 1,866 | 214,000 |
| 2025/12/23 | 1,920 | 1,933 | 1,902 | 1,917 | 218,900 |
| 2025/12/22 | 1,898 | 1,921 | 1,879 | 1,915 | 193,100 |
| 2025/12/19 | 1,847 | 1,877 | 1,833 | 1,877 | 239,100 |
| 2025/12/18 | 1,837 | 1,852 | 1,815 | 1,843 | 193,500 |
| 2025/12/17 | 1,823 | 1,858 | 1,812 | 1,857 | 197,900 |
| 2025/12/16 | 1,870 | 1,875 | 1,816 | 1,817 | 242,900 |
| 2025/12/15 | 1,849 | 1,923 | 1,832 | 1,901 | 264,500 |
| 2025/12/12 | 1,859 | 1,898 | 1,853 | 1,870 | 441,000 |
| 2025/12/11 | 1,810 | 1,828 | 1,799 | 1,806 | 258,400 |
| 2025/12/10 | 1,821 | 1,844 | 1,800 | 1,813 | 644,200 |
| 2025/12/09 | 1,881 | 1,886 | 1,763 | 1,763 | 724,600 |
| 2025/12/08 | 1,911 | 1,912 | 1,863 | 1,883 | 286,300 |
| 2025/12/05 | 1,928 | 1,939 | 1,905 | 1,911 | 169,100 |
| 2025/12/04 | 1,901 | 1,944 | 1,900 | 1,941 | 118,400 |
| 2025/12/03 | 1,912 | 1,937 | 1,906 | 1,907 | 208,400 |
| 2025/12/02 | 1,957 | 1,967 | 1,921 | 1,921 | 141,000 |
| 2025/12/01 | 1,989 | 2,036 | 1,957 | 1,962 | 252,800 |
| 2025/11/28 | 1,961 | 1,995 | 1,951 | 1,982 | 210,600 |
| 2025/11/27 | 1,929 | 1,961 | 1,904 | 1,959 | 210,500 |
| 2025/11/26 | 1,925 | 1,927 | 1,896 | 1,914 | 243,100 |
| 2025/11/25 | 1,939 | 1,946 | 1,910 | 1,917 | 168,300 |
| 2025/11/21 | 1,901 | 1,969 | 1,881 | 1,909 | 315,300 |
| 2025/11/20 | 1,957 | 1,980 | 1,913 | 1,937 | 260,800 |
| 2025/11/19 | 1,907 | 1,962 | 1,880 | 1,927 | 440,200 |
| 2025/11/18 | 1,968 | 1,971 | 1,866 | 1,876 | 471,300 |
| 2025/11/17 | 1,904 | 1,990 | 1,826 | 1,972 | 871,300 |
| 2025/11/14 | 2,119 | 2,230 | 1,860 | 1,920 | 1,532,800 |
| 2025/11/13 | 2,115 | 2,148 | 2,110 | 2,140 | 218,400 |
| 2025/11/12 | 2,133 | 2,142 | 2,110 | 2,118 | 205,900 |
| 2025/11/11 | 2,159 | 2,159 | 2,102 | 2,140 | 296,300 |
| 2025/11/10 | 2,189 | 2,238 | 2,158 | 2,183 | 212,700 |
| 2025/11/07 | 2,163 | 2,192 | 2,147 | 2,180 | 275,000 |
| 2025/11/06 | 2,189 | 2,250 | 2,162 | 2,213 | 239,700 |
| 2025/11/05 | 2,175 | 2,195 | 2,094 | 2,177 | 336,400 |
| 2025/11/04 | 2,196 | 2,237 | 2,181 | 2,213 | 247,400 |
| 2025/10/31 | 2,263 | 2,285 | 2,193 | 2,204 | 354,900 |
| 2025/10/30 | 2,089 | 2,281 | 2,085 | 2,261 | 598,400 |
| 2025/10/29 | 2,192 | 2,201 | 2,081 | 2,091 | 636,600 |
| 2025/10/28 | 2,206 | 2,244 | 2,171 | 2,192 | 511,300 |
| 2025/10/27 | 2,280 | 2,311 | 2,222 | 2,230 | 435,200 |
| 2025/10/24 | 2,260 | 2,269 | 2,176 | 2,234 | 961,200 |
| 2025/10/23 | 2,334 | 2,359 | 2,208 | 2,260 | 1,246,600 |
| 2025/10/22 | 2,373 | 2,446 | 2,330 | 2,446 | 452,800 |
| 2025/10/21 | 2,390 | 2,399 | 2,335 | 2,355 | 264,200 |
| 2025/10/20 | 2,340 | 2,394 | 2,295 | 2,394 | 281,500 |
| 2025/10/17 | 2,330 | 2,378 | 2,303 | 2,310 | 240,300 |
| 2025/10/16 | 2,353 | 2,386 | 2,326 | 2,373 | 253,700 |
| 2025/10/15 | 2,264 | 2,350 | 2,264 | 2,329 | 264,200 |
| 2025/10/14 | 2,265 | 2,377 | 2,240 | 2,261 | 449,100 |
| 2025/10/10 | 2,390 | 2,412 | 2,273 | 2,295 | 437,700 |
| 2025/10/09 | 2,422 | 2,449 | 2,401 | 2,424 | 335,400 |
| 2025/10/08 | 2,397 | 2,425 | 2,380 | 2,410 | 309,800 |
| 2025/10/07 | 2,400 | 2,435 | 2,357 | 2,380 | 546,600 |
| 2025/10/06 | 2,301 | 2,365 | 2,268 | 2,350 | 614,500 |
| 2025/10/03 | 2,257 | 2,286 | 2,201 | 2,251 | 632,100 |
| 2025/10/02 | 2,311 | 2,379 | 2,298 | 2,307 | 558,500 |
| 2025/10/01 | 2,240 | 2,289 | 2,208 | 2,261 | 438,400 |
| 2025/09/30 | 2,236 | 2,248 | 2,190 | 2,248 | 368,300 |
| 2025/09/29 | 2,275 | 2,335 | 2,249 | 2,255 | 362,500 |
| 2025/09/26 | 2,293 | 2,293 | 2,216 | 2,254 | 560,700 |
| 2025/09/25 | 2,390 | 2,420 | 2,306 | 2,308 | 339,900 |
| 2025/09/24 | 2,307 | 2,367 | 2,271 | 2,367 | 477,400 |
| 2025/09/22 | 2,302 | 2,409 | 2,278 | 2,326 | 655,800 |
| 2025/09/19 | 2,318 | 2,318 | 2,227 | 2,302 | 949,200 |
| 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 |