帝国電機製作所(6333)の株価時系列情報
帝国電機製作所(6333)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,625 | 2,634 | 2,602 | 2,613 | 32,300 |
| 2024/07/25 | 2,599 | 2,633 | 2,552 | 2,596 | 91,000 |
| 2024/07/24 | 2,656 | 2,660 | 2,616 | 2,624 | 33,800 |
| 2024/07/23 | 2,605 | 2,644 | 2,592 | 2,616 | 29,000 |
| 2024/07/22 | 2,650 | 2,660 | 2,609 | 2,610 | 24,400 |
| 2024/07/19 | 2,650 | 2,660 | 2,635 | 2,650 | 20,600 |
| 2024/07/18 | 2,665 | 2,693 | 2,665 | 2,675 | 35,400 |
| 2024/07/17 | 2,650 | 2,672 | 2,650 | 2,665 | 26,000 |
| 2024/07/16 | 2,622 | 2,650 | 2,622 | 2,640 | 28,700 |
| 2024/07/12 | 2,616 | 2,644 | 2,601 | 2,622 | 25,500 |
| 2024/07/11 | 2,580 | 2,610 | 2,580 | 2,600 | 27,800 |
| 2024/07/10 | 2,620 | 2,622 | 2,547 | 2,571 | 52,900 |
| 2024/07/09 | 2,622 | 2,650 | 2,614 | 2,639 | 78,600 |
| 2024/07/08 | 2,615 | 2,627 | 2,602 | 2,622 | 34,400 |
| 2024/07/05 | 2,599 | 2,616 | 2,584 | 2,615 | 31,000 |
| 2024/07/04 | 2,587 | 2,604 | 2,574 | 2,599 | 34,900 |
| 2024/07/03 | 2,532 | 2,573 | 2,532 | 2,573 | 50,100 |
| 2024/07/02 | 2,522 | 2,551 | 2,522 | 2,543 | 28,900 |
| 2024/07/01 | 2,522 | 2,540 | 2,517 | 2,521 | 32,900 |
| 2024/06/28 | 2,537 | 2,540 | 2,506 | 2,521 | 30,400 |
| 2024/06/27 | 2,510 | 2,545 | 2,504 | 2,537 | 46,600 |
| 2024/06/26 | 2,514 | 2,524 | 2,492 | 2,521 | 44,100 |
| 2024/06/25 | 2,481 | 2,522 | 2,481 | 2,506 | 35,700 |
| 2024/06/24 | 2,483 | 2,490 | 2,454 | 2,484 | 53,700 |
| 2024/06/21 | 2,525 | 2,543 | 2,482 | 2,482 | 44,300 |
| 2024/06/20 | 2,518 | 2,525 | 2,505 | 2,521 | 47,100 |
| 2024/06/19 | 2,479 | 2,511 | 2,479 | 2,511 | 36,900 |
| 2024/06/18 | 2,418 | 2,457 | 2,418 | 2,449 | 50,400 |
| 2024/06/17 | 2,420 | 2,420 | 2,358 | 2,406 | 56,500 |
| 2024/06/14 | 2,354 | 2,438 | 2,354 | 2,420 | 61,700 |
| 2024/06/13 | 2,410 | 2,410 | 2,361 | 2,362 | 34,700 |
| 2024/06/12 | 2,400 | 2,426 | 2,400 | 2,421 | 44,000 |
| 2024/06/11 | 2,383 | 2,446 | 2,383 | 2,406 | 37,200 |
| 2024/06/10 | 2,390 | 2,413 | 2,387 | 2,401 | 37,200 |
| 2024/06/07 | 2,340 | 2,363 | 2,321 | 2,353 | 42,800 |
| 2024/06/06 | 2,345 | 2,364 | 2,323 | 2,340 | 43,400 |
| 2024/06/05 | 2,380 | 2,380 | 2,344 | 2,344 | 29,000 |
| 2024/06/04 | 2,353 | 2,390 | 2,349 | 2,375 | 29,100 |
| 2024/06/03 | 2,330 | 2,358 | 2,330 | 2,353 | 18,100 |
| 2024/05/31 | 2,300 | 2,330 | 2,295 | 2,327 | 54,300 |
| 2024/05/30 | 2,250 | 2,278 | 2,238 | 2,278 | 69,100 |
| 2024/05/29 | 2,302 | 2,310 | 2,275 | 2,284 | 35,600 |
| 2024/05/28 | 2,321 | 2,325 | 2,296 | 2,310 | 88,800 |
| 2024/05/27 | 2,305 | 2,339 | 2,280 | 2,317 | 32,400 |
| 2024/05/24 | 2,272 | 2,292 | 2,254 | 2,283 | 104,700 |
| 2024/05/23 | 2,260 | 2,275 | 2,247 | 2,272 | 31,400 |
| 2024/05/22 | 2,277 | 2,284 | 2,253 | 2,258 | 29,400 |
| 2024/05/21 | 2,279 | 2,296 | 2,268 | 2,270 | 24,900 |
| 2024/05/20 | 2,304 | 2,304 | 2,266 | 2,275 | 34,200 |
| 2024/05/17 | 2,209 | 2,273 | 2,200 | 2,257 | 43,000 |
| 2024/05/16 | 2,252 | 2,252 | 2,184 | 2,220 | 52,300 |
| 2024/05/15 | 2,296 | 2,296 | 2,246 | 2,247 | 56,700 |
| 2024/05/14 | 2,360 | 2,361 | 2,266 | 2,277 | 71,700 |
| 2024/05/13 | 2,251 | 2,363 | 2,241 | 2,359 | 197,900 |
| 2024/05/10 | 2,515 | 2,516 | 2,474 | 2,500 | 37,700 |
| 2024/05/09 | 2,508 | 2,519 | 2,487 | 2,502 | 32,300 |
| 2024/05/08 | 2,549 | 2,549 | 2,507 | 2,507 | 22,400 |
| 2024/05/07 | 2,551 | 2,560 | 2,538 | 2,549 | 47,600 |
| 2024/05/02 | 2,496 | 2,523 | 2,492 | 2,507 | 39,400 |
| 2024/05/01 | 2,500 | 2,528 | 2,492 | 2,519 | 25,400 |
| 2024/04/30 | 2,435 | 2,498 | 2,435 | 2,492 | 30,300 |
| 2024/04/26 | 2,429 | 2,441 | 2,402 | 2,429 | 23,000 |
| 2024/04/25 | 2,445 | 2,448 | 2,421 | 2,429 | 13,800 |
| 2024/04/24 | 2,417 | 2,461 | 2,417 | 2,445 | 22,900 |
| 2024/04/23 | 2,430 | 2,430 | 2,408 | 2,422 | 14,100 |
| 2024/04/22 | 2,409 | 2,434 | 2,400 | 2,422 | 25,000 |
| 2024/04/19 | 2,429 | 2,449 | 2,379 | 2,391 | 57,900 |
| 2024/04/18 | 2,437 | 2,475 | 2,437 | 2,457 | 21,600 |
| 2024/04/17 | 2,441 | 2,448 | 2,400 | 2,426 | 44,200 |
| 2024/04/16 | 2,471 | 2,472 | 2,436 | 2,441 | 34,500 |
| 2024/04/15 | 2,494 | 2,499 | 2,470 | 2,485 | 20,900 |
| 2024/04/12 | 2,513 | 2,513 | 2,480 | 2,495 | 25,700 |
| 2024/04/11 | 2,472 | 2,511 | 2,472 | 2,496 | 26,700 |
| 2024/04/10 | 2,464 | 2,518 | 2,464 | 2,504 | 39,200 |
| 2024/04/09 | 2,451 | 2,464 | 2,442 | 2,460 | 23,600 |
| 2024/04/08 | 2,471 | 2,475 | 2,429 | 2,444 | 51,900 |
| 2024/04/05 | 2,450 | 2,459 | 2,426 | 2,453 | 30,900 |
| 2024/04/04 | 2,492 | 2,504 | 2,455 | 2,471 | 75,700 |
| 2024/04/03 | 2,465 | 2,495 | 2,460 | 2,473 | 32,800 |
| 2024/04/02 | 2,542 | 2,542 | 2,471 | 2,481 | 50,100 |
| 2024/04/01 | 2,555 | 2,571 | 2,513 | 2,522 | 33,900 |
| 2024/03/29 | 2,541 | 2,563 | 2,539 | 2,555 | 28,800 |
| 2024/03/28 | 2,545 | 2,567 | 2,520 | 2,527 | 122,500 |
| 2024/03/27 | 2,605 | 2,615 | 2,588 | 2,593 | 134,800 |
| 2024/03/26 | 2,589 | 2,606 | 2,572 | 2,603 | 59,800 |
| 2024/03/25 | 2,618 | 2,623 | 2,580 | 2,580 | 106,500 |
| 2024/03/22 | 2,645 | 2,653 | 2,617 | 2,634 | 60,700 |
| 2024/03/21 | 2,637 | 2,643 | 2,599 | 2,622 | 84,600 |
| 2024/03/19 | 2,593 | 2,605 | 2,572 | 2,596 | 50,100 |
| 2024/03/18 | 2,587 | 2,600 | 2,564 | 2,593 | 28,400 |
| 2024/03/15 | 2,559 | 2,590 | 2,552 | 2,579 | 44,700 |
| 2024/03/14 | 2,530 | 2,561 | 2,523 | 2,550 | 42,500 |
| 2024/03/13 | 2,585 | 2,585 | 2,523 | 2,541 | 57,900 |
| 2024/03/12 | 2,531 | 2,577 | 2,495 | 2,570 | 61,700 |
| 2024/03/11 | 2,547 | 2,570 | 2,503 | 2,526 | 71,600 |
| 2024/03/08 | 2,545 | 2,590 | 2,545 | 2,563 | 87,900 |
| 2024/03/07 | 2,606 | 2,626 | 2,552 | 2,585 | 116,200 |
| 2024/03/06 | 2,650 | 2,659 | 2,621 | 2,634 | 96,300 |
| 2024/03/05 | 2,671 | 2,694 | 2,634 | 2,686 | 89,100 |
| 2024/03/04 | 2,729 | 2,731 | 2,628 | 2,681 | 127,300 |
| 2024/03/01 | 2,711 | 2,728 | 2,677 | 2,679 | 43,500 |
| 2024/02/29 | 2,682 | 2,711 | 2,666 | 2,703 | 32,500 |
| 2024/02/28 | 2,689 | 2,702 | 2,677 | 2,682 | 33,500 |
| 2024/02/27 | 2,702 | 2,710 | 2,671 | 2,674 | 57,700 |
| 2024/02/26 | 2,772 | 2,780 | 2,695 | 2,707 | 69,700 |
| 2024/02/22 | 2,734 | 2,757 | 2,720 | 2,745 | 53,900 |
| 2024/02/21 | 2,719 | 2,756 | 2,719 | 2,733 | 28,000 |
| 2024/02/20 | 2,717 | 2,769 | 2,704 | 2,747 | 45,400 |
| 2024/02/19 | 2,695 | 2,712 | 2,679 | 2,704 | 35,300 |
| 2024/02/16 | 2,673 | 2,707 | 2,639 | 2,695 | 72,300 |
| 2024/02/15 | 2,751 | 2,772 | 2,672 | 2,679 | 67,200 |
| 2024/02/14 | 2,790 | 2,791 | 2,708 | 2,753 | 53,100 |
| 2024/02/13 | 2,765 | 2,796 | 2,650 | 2,796 | 106,500 |
| 2024/02/09 | 2,865 | 2,912 | 2,848 | 2,865 | 52,900 |
| 2024/02/08 | 2,866 | 2,888 | 2,830 | 2,865 | 35,600 |
| 2024/02/07 | 2,858 | 2,907 | 2,851 | 2,886 | 30,700 |
| 2024/02/06 | 2,934 | 2,934 | 2,855 | 2,858 | 32,300 |
| 2024/02/05 | 2,902 | 2,923 | 2,876 | 2,916 | 51,400 |
| 2024/02/02 | 2,913 | 2,913 | 2,876 | 2,893 | 28,200 |
| 2024/02/01 | 2,925 | 2,930 | 2,907 | 2,913 | 22,400 |
| 2024/01/31 | 2,935 | 2,956 | 2,929 | 2,956 | 18,300 |
| 2024/01/30 | 2,997 | 2,997 | 2,929 | 2,942 | 31,100 |
| 2024/01/29 | 3,010 | 3,025 | 2,975 | 2,978 | 29,600 |
| 2024/01/26 | 3,075 | 3,090 | 3,005 | 3,005 | 43,600 |
| 2024/01/25 | 3,115 | 3,170 | 3,115 | 3,145 | 71,300 |
| 2024/01/24 | 3,100 | 3,140 | 3,080 | 3,115 | 35,800 |
| 2024/01/23 | 3,100 | 3,140 | 3,075 | 3,100 | 30,600 |
| 2024/01/22 | 3,115 | 3,155 | 3,075 | 3,080 | 29,000 |
| 2024/01/19 | 3,045 | 3,155 | 3,030 | 3,095 | 100,100 |
| 2024/01/18 | 2,987 | 3,025 | 2,987 | 3,000 | 23,800 |
| 2024/01/17 | 2,996 | 3,065 | 2,987 | 2,987 | 42,000 |
| 2024/01/16 | 3,055 | 3,060 | 2,982 | 2,987 | 34,800 |
| 2024/01/15 | 3,005 | 3,075 | 3,005 | 3,055 | 32,200 |
| 2024/01/12 | 3,070 | 3,085 | 2,970 | 3,005 | 53,100 |
| 2024/01/11 | 3,075 | 3,105 | 3,065 | 3,065 | 33,800 |
| 2024/01/10 | 3,065 | 3,095 | 3,060 | 3,070 | 27,200 |
| 2024/01/09 | 3,075 | 3,100 | 3,040 | 3,065 | 44,600 |
| 2024/01/05 | 3,020 | 3,045 | 3,000 | 3,030 | 30,300 |
| 2024/01/04 | 2,975 | 3,035 | 2,948 | 3,020 | 27,000 |
| 2023/12/29 | 2,925 | 2,974 | 2,921 | 2,947 | 27,500 |
| 2023/12/28 | 2,894 | 2,926 | 2,892 | 2,920 | 21,500 |
| 2023/12/27 | 2,916 | 2,945 | 2,909 | 2,922 | 24,100 |
| 2023/12/26 | 2,918 | 2,918 | 2,850 | 2,889 | 38,100 |
| 2023/12/25 | 3,005 | 3,010 | 2,880 | 2,913 | 44,800 |
| 2023/12/22 | 2,980 | 3,040 | 2,980 | 3,005 | 44,200 |
| 2023/12/21 | 2,993 | 3,010 | 2,970 | 2,973 | 45,100 |
| 2023/12/20 | 3,005 | 3,100 | 3,005 | 3,045 | 56,100 |
| 2023/12/19 | 2,907 | 2,990 | 2,906 | 2,990 | 47,400 |
| 2023/12/18 | 2,939 | 2,939 | 2,857 | 2,904 | 61,600 |
| 2023/12/15 | 2,906 | 2,988 | 2,901 | 2,979 | 105,600 |
| 2023/12/14 | 2,926 | 2,940 | 2,878 | 2,906 | 47,800 |
| 2023/12/13 | 2,875 | 2,921 | 2,868 | 2,893 | 66,200 |
| 2023/12/12 | 2,927 | 2,949 | 2,871 | 2,875 | 101,600 |
| 2023/12/11 | 2,891 | 2,965 | 2,891 | 2,927 | 51,100 |
| 2023/12/08 | 2,951 | 2,976 | 2,856 | 2,856 | 79,800 |
| 2023/12/07 | 2,967 | 3,005 | 2,954 | 2,980 | 48,100 |
| 2023/12/06 | 2,947 | 3,010 | 2,918 | 2,992 | 62,600 |
| 2023/12/05 | 3,020 | 3,035 | 2,950 | 2,950 | 56,800 |
| 2023/12/04 | 3,030 | 3,050 | 2,969 | 3,025 | 56,500 |
| 2023/12/01 | 3,020 | 3,060 | 3,005 | 3,030 | 85,700 |
| 2023/11/30 | 3,015 | 3,095 | 2,999 | 3,015 | 70,600 |
| 2023/11/29 | 3,055 | 3,110 | 3,030 | 3,060 | 67,600 |
| 2023/11/28 | 2,876 | 3,065 | 2,862 | 3,030 | 149,300 |
| 2023/11/27 | 2,883 | 2,927 | 2,870 | 2,880 | 31,700 |
| 2023/11/24 | 2,860 | 2,940 | 2,860 | 2,867 | 46,300 |
| 2023/11/22 | 2,818 | 2,866 | 2,800 | 2,838 | 44,600 |
| 2023/11/21 | 2,749 | 2,825 | 2,749 | 2,818 | 62,400 |
| 2023/11/20 | 2,713 | 2,786 | 2,706 | 2,734 | 46,100 |
| 2023/11/17 | 2,653 | 2,734 | 2,653 | 2,730 | 30,100 |
| 2023/11/16 | 2,711 | 2,711 | 2,648 | 2,668 | 39,400 |
| 2023/11/15 | 2,734 | 2,744 | 2,685 | 2,712 | 62,000 |
| 2023/11/14 | 2,745 | 2,746 | 2,698 | 2,734 | 73,500 |
| 2023/11/13 | 2,599 | 2,762 | 2,599 | 2,745 | 245,800 |
| 2023/11/10 | 2,477 | 2,500 | 2,438 | 2,499 | 61,400 |
| 2023/11/09 | 2,420 | 2,453 | 2,405 | 2,453 | 37,500 |
| 2023/11/08 | 2,492 | 2,492 | 2,420 | 2,433 | 37,900 |
| 2023/11/07 | 2,496 | 2,513 | 2,456 | 2,472 | 17,600 |
| 2023/11/06 | 2,449 | 2,501 | 2,449 | 2,496 | 55,700 |
| 2023/11/02 | 2,424 | 2,447 | 2,410 | 2,415 | 28,800 |
| 2023/11/01 | 2,438 | 2,449 | 2,407 | 2,424 | 26,200 |
| 2023/10/31 | 2,392 | 2,400 | 2,356 | 2,400 | 26,400 |
| 2023/10/30 | 2,422 | 2,422 | 2,356 | 2,382 | 24,500 |
| 2023/10/27 | 2,385 | 2,422 | 2,376 | 2,422 | 22,400 |
| 2023/10/26 | 2,377 | 2,393 | 2,340 | 2,348 | 21,500 |
| 2023/10/25 | 2,382 | 2,396 | 2,370 | 2,370 | 20,000 |
| 2023/10/24 | 2,393 | 2,410 | 2,318 | 2,382 | 45,600 |
| 2023/10/23 | 2,461 | 2,461 | 2,394 | 2,394 | 50,100 |
| 2023/10/20 | 2,465 | 2,465 | 2,433 | 2,446 | 18,300 |
| 2023/10/19 | 2,487 | 2,487 | 2,455 | 2,468 | 24,400 |
| 2023/10/18 | 2,505 | 2,545 | 2,496 | 2,513 | 23,100 |
| 2023/10/17 | 2,467 | 2,509 | 2,467 | 2,479 | 16,200 |
| 2023/10/16 | 2,485 | 2,491 | 2,454 | 2,467 | 23,200 |
| 2023/10/13 | 2,511 | 2,538 | 2,497 | 2,507 | 19,400 |
| 2023/10/12 | 2,529 | 2,549 | 2,517 | 2,549 | 24,500 |
| 2023/10/11 | 2,523 | 2,523 | 2,486 | 2,506 | 25,300 |
| 2023/10/10 | 2,525 | 2,550 | 2,516 | 2,542 | 27,700 |
| 2023/10/06 | 2,481 | 2,496 | 2,460 | 2,475 | 20,500 |
| 2023/10/05 | 2,415 | 2,460 | 2,415 | 2,459 | 28,700 |
| 2023/10/04 | 2,440 | 2,458 | 2,403 | 2,413 | 38,200 |
| 2023/10/03 | 2,532 | 2,532 | 2,471 | 2,482 | 26,000 |