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 |
|---|---|---|---|---|---|
| 2026/01/29 | 3,010 | 3,055 | 2,979 | 3,005 | 26,400 |
| 2026/01/28 | 3,015 | 3,055 | 2,968 | 3,010 | 36,600 |
| 2026/01/27 | 3,045 | 3,080 | 2,999 | 2,999 | 32,500 |
| 2026/01/26 | 3,110 | 3,115 | 3,030 | 3,050 | 45,500 |
| 2026/01/23 | 3,195 | 3,195 | 3,130 | 3,130 | 30,400 |
| 2026/01/22 | 3,085 | 3,175 | 3,085 | 3,160 | 25,600 |
| 2026/01/21 | 3,115 | 3,120 | 3,070 | 3,070 | 30,600 |
| 2026/01/20 | 3,200 | 3,200 | 3,130 | 3,130 | 33,400 |
| 2026/01/19 | 3,270 | 3,275 | 3,200 | 3,210 | 24,900 |
| 2026/01/16 | 3,210 | 3,300 | 3,170 | 3,300 | 46,800 |
| 2026/01/15 | 3,170 | 3,215 | 3,150 | 3,185 | 39,100 |
| 2026/01/14 | 3,155 | 3,190 | 3,135 | 3,150 | 25,900 |
| 2026/01/13 | 3,120 | 3,170 | 3,110 | 3,170 | 44,500 |
| 2026/01/09 | 3,060 | 3,105 | 3,055 | 3,100 | 43,700 |
| 2026/01/08 | 3,095 | 3,095 | 3,050 | 3,050 | 34,900 |
| 2026/01/07 | 3,060 | 3,115 | 3,050 | 3,090 | 28,400 |
| 2026/01/06 | 3,105 | 3,110 | 3,055 | 3,080 | 24,900 |
| 2026/01/05 | 3,095 | 3,105 | 3,050 | 3,065 | 20,000 |
| 2025/12/30 | 3,110 | 3,110 | 3,070 | 3,070 | 11,900 |
| 2025/12/29 | 3,090 | 3,105 | 3,065 | 3,090 | 20,000 |
| 2025/12/26 | 3,110 | 3,110 | 3,070 | 3,090 | 16,100 |
| 2025/12/25 | 3,085 | 3,100 | 3,085 | 3,085 | 8,200 |
| 2025/12/24 | 3,140 | 3,140 | 3,080 | 3,080 | 11,200 |
| 2025/12/23 | 3,140 | 3,165 | 3,115 | 3,140 | 22,800 |
| 2025/12/22 | 3,135 | 3,145 | 3,090 | 3,140 | 33,800 |
| 2025/12/19 | 3,050 | 3,090 | 3,010 | 3,090 | 31,900 |
| 2025/12/18 | 3,025 | 3,055 | 3,020 | 3,050 | 22,800 |
| 2025/12/17 | 3,005 | 3,035 | 3,000 | 3,025 | 14,800 |
| 2025/12/16 | 3,080 | 3,080 | 3,000 | 3,005 | 16,200 |
| 2025/12/15 | 3,015 | 3,070 | 3,015 | 3,050 | 36,600 |
| 2025/12/12 | 3,010 | 3,060 | 3,005 | 3,015 | 37,400 |
| 2025/12/11 | 3,020 | 3,035 | 2,990 | 2,990 | 17,700 |
| 2025/12/10 | 3,045 | 3,080 | 3,025 | 3,035 | 21,000 |
| 2025/12/09 | 3,040 | 3,095 | 3,040 | 3,045 | 21,900 |
| 2025/12/08 | 3,035 | 3,075 | 3,030 | 3,040 | 16,100 |
| 2025/12/05 | 3,020 | 3,035 | 2,991 | 3,010 | 11,300 |
| 2025/12/04 | 3,025 | 3,040 | 3,015 | 3,030 | 10,100 |
| 2025/12/03 | 3,035 | 3,055 | 2,989 | 2,999 | 17,500 |
| 2025/12/02 | 3,120 | 3,120 | 3,010 | 3,015 | 15,800 |
| 2025/12/01 | 3,120 | 3,120 | 3,070 | 3,085 | 16,400 |
| 2025/11/28 | 3,060 | 3,100 | 3,050 | 3,100 | 21,000 |
| 2025/11/27 | 3,025 | 3,050 | 3,020 | 3,045 | 15,400 |
| 2025/11/26 | 3,005 | 3,035 | 2,999 | 3,015 | 14,700 |
| 2025/11/25 | 2,975 | 2,991 | 2,956 | 2,965 | 11,800 |
| 2025/11/21 | 2,925 | 3,000 | 2,925 | 2,987 | 19,200 |
| 2025/11/20 | 2,954 | 2,954 | 2,909 | 2,943 | 19,900 |
| 2025/11/19 | 2,982 | 2,988 | 2,904 | 2,904 | 23,800 |
| 2025/11/18 | 2,991 | 2,997 | 2,912 | 2,935 | 22,900 |
| 2025/11/17 | 3,035 | 3,035 | 2,981 | 2,988 | 23,200 |
| 2025/11/14 | 3,070 | 3,085 | 3,030 | 3,030 | 12,800 |
| 2025/11/13 | 3,095 | 3,140 | 3,060 | 3,095 | 28,300 |
| 2025/11/12 | 3,070 | 3,100 | 3,035 | 3,045 | 20,200 |
| 2025/11/11 | 3,050 | 3,080 | 3,010 | 3,030 | 25,500 |
| 2025/11/10 | 3,050 | 3,090 | 3,035 | 3,050 | 17,000 |
| 2025/11/07 | 3,050 | 3,050 | 2,993 | 3,020 | 15,900 |
| 2025/11/06 | 2,997 | 3,085 | 2,982 | 3,050 | 46,700 |
| 2025/11/05 | 3,030 | 3,040 | 2,955 | 2,975 | 42,300 |
| 2025/11/04 | 3,075 | 3,075 | 3,005 | 3,020 | 27,700 |
| 2025/10/31 | 3,025 | 3,090 | 3,010 | 3,090 | 28,600 |
| 2025/10/30 | 3,045 | 3,085 | 3,020 | 3,020 | 106,200 |
| 2025/10/29 | 3,090 | 3,090 | 3,020 | 3,020 | 18,100 |
| 2025/10/28 | 3,175 | 3,175 | 3,070 | 3,090 | 25,500 |
| 2025/10/27 | 3,145 | 3,195 | 3,145 | 3,195 | 19,000 |
| 2025/10/24 | 3,130 | 3,170 | 3,095 | 3,145 | 24,700 |
| 2025/10/23 | 3,025 | 3,160 | 3,005 | 3,120 | 47,800 |
| 2025/10/22 | 3,120 | 3,130 | 2,974 | 2,974 | 42,300 |
| 2025/10/21 | 3,130 | 3,140 | 3,080 | 3,085 | 14,800 |
| 2025/10/20 | 3,100 | 3,125 | 3,075 | 3,100 | 16,600 |
| 2025/10/17 | 3,090 | 3,115 | 3,055 | 3,085 | 16,500 |
| 2025/10/16 | 3,100 | 3,130 | 3,070 | 3,080 | 12,700 |
| 2025/10/15 | 3,075 | 3,140 | 3,070 | 3,100 | 22,100 |
| 2025/10/14 | 3,050 | 3,080 | 3,020 | 3,050 | 26,400 |
| 2025/10/10 | 3,155 | 3,155 | 3,085 | 3,085 | 19,400 |
| 2025/10/09 | 3,175 | 3,200 | 3,160 | 3,190 | 20,100 |
| 2025/10/08 | 3,250 | 3,250 | 3,165 | 3,165 | 21,600 |
| 2025/10/07 | 3,320 | 3,330 | 3,250 | 3,255 | 21,300 |
| 2025/10/06 | 3,250 | 3,320 | 3,240 | 3,315 | 19,700 |
| 2025/10/03 | 3,150 | 3,200 | 3,145 | 3,170 | 17,500 |
| 2025/10/02 | 3,145 | 3,165 | 3,100 | 3,150 | 19,000 |
| 2025/10/01 | 3,195 | 3,200 | 3,120 | 3,165 | 35,500 |
| 2025/09/30 | 3,240 | 3,240 | 3,200 | 3,200 | 16,500 |
| 2025/09/29 | 3,275 | 3,275 | 3,215 | 3,240 | 17,700 |
| 2025/09/26 | 3,330 | 3,355 | 3,305 | 3,330 | 26,400 |
| 2025/09/25 | 3,280 | 3,350 | 3,265 | 3,320 | 15,600 |
| 2025/09/24 | 3,310 | 3,310 | 3,260 | 3,280 | 21,300 |
| 2025/09/22 | 3,310 | 3,345 | 3,310 | 3,315 | 31,200 |
| 2025/09/19 | 3,310 | 3,325 | 3,265 | 3,315 | 25,800 |
| 2025/09/18 | 3,305 | 3,320 | 3,250 | 3,295 | 14,600 |
| 2025/09/17 | 3,360 | 3,360 | 3,270 | 3,270 | 18,200 |
| 2025/09/16 | 3,310 | 3,385 | 3,310 | 3,360 | 17,100 |
| 2025/09/12 | 3,260 | 3,290 | 3,230 | 3,285 | 22,500 |
| 2025/09/11 | 3,190 | 3,245 | 3,190 | 3,245 | 12,600 |
| 2025/09/10 | 3,210 | 3,230 | 3,180 | 3,205 | 10,400 |
| 2025/09/09 | 3,205 | 3,255 | 3,195 | 3,205 | 15,800 |
| 2025/09/08 | 3,225 | 3,230 | 3,180 | 3,230 | 16,900 |
| 2025/09/05 | 3,200 | 3,210 | 3,160 | 3,190 | 23,200 |
| 2025/09/04 | 3,285 | 3,285 | 3,175 | 3,200 | 42,600 |
| 2025/09/03 | 3,350 | 3,350 | 3,285 | 3,295 | 17,900 |
| 2025/09/02 | 3,355 | 3,355 | 3,300 | 3,310 | 13,100 |
| 2025/09/01 | 3,360 | 3,400 | 3,290 | 3,310 | 12,000 |
| 2025/08/29 | 3,350 | 3,375 | 3,315 | 3,355 | 11,800 |
| 2025/08/28 | 3,350 | 3,350 | 3,285 | 3,320 | 39,000 |
| 2025/08/27 | 3,315 | 3,345 | 3,290 | 3,305 | 15,400 |
| 2025/08/26 | 3,370 | 3,370 | 3,300 | 3,310 | 13,800 |
| 2025/08/25 | 3,355 | 3,385 | 3,330 | 3,365 | 10,200 |
| 2025/08/22 | 3,335 | 3,340 | 3,300 | 3,320 | 7,000 |
| 2025/08/21 | 3,345 | 3,360 | 3,315 | 3,330 | 18,500 |
| 2025/08/20 | 3,365 | 3,385 | 3,335 | 3,340 | 11,200 |
| 2025/08/19 | 3,360 | 3,380 | 3,320 | 3,365 | 25,800 |
| 2025/08/18 | 3,310 | 3,335 | 3,290 | 3,295 | 14,900 |
| 2025/08/15 | 3,395 | 3,395 | 3,290 | 3,320 | 31,000 |
| 2025/08/14 | 3,335 | 3,360 | 3,315 | 3,340 | 22,700 |
| 2025/08/13 | 3,330 | 3,390 | 3,330 | 3,360 | 11,800 |
| 2025/08/12 | 3,340 | 3,370 | 3,315 | 3,360 | 22,700 |
| 2025/08/08 | 3,345 | 3,375 | 3,295 | 3,360 | 20,100 |
| 2025/08/07 | 3,385 | 3,420 | 3,365 | 3,390 | 17,500 |
| 2025/08/06 | 3,300 | 3,380 | 3,300 | 3,380 | 15,300 |
| 2025/08/05 | 3,395 | 3,395 | 3,320 | 3,325 | 11,800 |
| 2025/08/04 | 3,430 | 3,455 | 3,360 | 3,360 | 12,400 |
| 2025/08/01 | 3,365 | 3,445 | 3,365 | 3,440 | 13,400 |
| 2025/07/31 | 3,310 | 3,390 | 3,310 | 3,380 | 20,700 |
| 2025/07/30 | 3,345 | 3,360 | 3,280 | 3,280 | 16,200 |
| 2025/07/29 | 3,325 | 3,380 | 3,310 | 3,345 | 15,600 |
| 2025/07/28 | 3,385 | 3,385 | 3,350 | 3,370 | 10,300 |
| 2025/07/25 | 3,380 | 3,400 | 3,335 | 3,350 | 24,600 |
| 2025/07/24 | 3,300 | 3,325 | 3,260 | 3,310 | 20,600 |
| 2025/07/23 | 3,270 | 3,295 | 3,240 | 3,285 | 28,600 |
| 2025/07/22 | 3,215 | 3,260 | 3,215 | 3,230 | 11,900 |
| 2025/07/18 | 3,260 | 3,275 | 3,225 | 3,235 | 18,900 |
| 2025/07/17 | 3,230 | 3,300 | 3,230 | 3,290 | 19,600 |
| 2025/07/16 | 3,220 | 3,290 | 3,215 | 3,230 | 15,700 |
| 2025/07/15 | 3,150 | 3,210 | 3,150 | 3,200 | 17,500 |
| 2025/07/14 | 3,130 | 3,165 | 3,105 | 3,150 | 9,300 |
| 2025/07/11 | 3,125 | 3,140 | 3,115 | 3,115 | 13,300 |
| 2025/07/10 | 3,140 | 3,140 | 3,090 | 3,100 | 25,400 |
| 2025/07/09 | 3,120 | 3,145 | 3,110 | 3,120 | 11,500 |
| 2025/07/08 | 3,135 | 3,145 | 3,100 | 3,140 | 12,000 |
| 2025/07/07 | 3,120 | 3,145 | 3,095 | 3,105 | 14,100 |
| 2025/07/04 | 3,115 | 3,145 | 3,110 | 3,120 | 13,200 |
| 2025/07/03 | 3,130 | 3,140 | 3,080 | 3,105 | 18,500 |
| 2025/07/02 | 3,130 | 3,175 | 3,095 | 3,145 | 23,400 |
| 2025/07/01 | 3,245 | 3,245 | 3,180 | 3,180 | 11,000 |
| 2025/06/30 | 3,240 | 3,270 | 3,225 | 3,245 | 17,600 |
| 2025/06/27 | 3,285 | 3,285 | 3,220 | 3,255 | 19,700 |
| 2025/06/26 | 3,250 | 3,265 | 3,225 | 3,250 | 19,000 |
| 2025/06/25 | 3,310 | 3,310 | 3,235 | 3,250 | 18,000 |
| 2025/06/24 | 3,315 | 3,350 | 3,285 | 3,310 | 13,600 |
| 2025/06/23 | 3,315 | 3,330 | 3,290 | 3,315 | 18,700 |
| 2025/06/20 | 3,265 | 3,370 | 3,260 | 3,330 | 48,600 |
| 2025/06/19 | 3,220 | 3,290 | 3,220 | 3,250 | 15,900 |
| 2025/06/18 | 3,195 | 3,240 | 3,195 | 3,220 | 11,300 |
| 2025/06/17 | 3,190 | 3,250 | 3,165 | 3,220 | 25,700 |
| 2025/06/16 | 3,215 | 3,230 | 3,185 | 3,210 | 16,800 |
| 2025/06/13 | 3,195 | 3,220 | 3,175 | 3,210 | 21,000 |
| 2025/06/12 | 3,180 | 3,215 | 3,155 | 3,190 | 17,800 |
| 2025/06/11 | 3,150 | 3,210 | 3,150 | 3,175 | 16,600 |
| 2025/06/10 | 3,150 | 3,180 | 3,125 | 3,150 | 20,600 |
| 2025/06/09 | 3,270 | 3,270 | 3,150 | 3,150 | 24,700 |
| 2025/06/06 | 3,215 | 3,250 | 3,190 | 3,250 | 20,300 |
| 2025/06/05 | 3,215 | 3,245 | 3,205 | 3,220 | 17,500 |
| 2025/06/04 | 3,220 | 3,260 | 3,200 | 3,215 | 22,000 |
| 2025/06/03 | 3,265 | 3,300 | 3,220 | 3,220 | 30,000 |
| 2025/06/02 | 3,160 | 3,275 | 3,160 | 3,245 | 49,200 |
| 2025/05/30 | 3,080 | 3,170 | 3,080 | 3,160 | 21,500 |
| 2025/05/29 | 3,060 | 3,080 | 3,035 | 3,080 | 20,900 |
| 2025/05/28 | 3,045 | 3,080 | 3,040 | 3,055 | 15,900 |
| 2025/05/27 | 3,055 | 3,065 | 3,030 | 3,030 | 10,700 |
| 2025/05/26 | 3,060 | 3,070 | 3,030 | 3,050 | 9,900 |
| 2025/05/23 | 3,035 | 3,085 | 3,035 | 3,065 | 8,300 |
| 2025/05/22 | 3,045 | 3,070 | 3,025 | 3,035 | 15,600 |
| 2025/05/21 | 3,090 | 3,135 | 3,060 | 3,075 | 10,900 |
| 2025/05/20 | 3,170 | 3,170 | 3,090 | 3,090 | 18,100 |
| 2025/05/19 | 3,190 | 3,200 | 3,130 | 3,175 | 23,800 |
| 2025/05/16 | 3,155 | 3,190 | 3,135 | 3,190 | 26,200 |
| 2025/05/15 | 3,155 | 3,215 | 3,130 | 3,155 | 27,000 |
| 2025/05/14 | 3,085 | 3,180 | 3,075 | 3,155 | 47,500 |
| 2025/05/13 | 3,050 | 3,155 | 3,025 | 3,110 | 65,200 |
| 2025/05/12 | 2,904 | 2,965 | 2,904 | 2,962 | 10,300 |
| 2025/05/09 | 2,886 | 2,910 | 2,865 | 2,904 | 22,200 |
| 2025/05/08 | 2,839 | 2,860 | 2,803 | 2,856 | 12,200 |
| 2025/05/07 | 2,825 | 2,837 | 2,796 | 2,822 | 8,700 |
| 2025/05/02 | 2,807 | 2,832 | 2,783 | 2,825 | 9,000 |
| 2025/05/01 | 2,805 | 2,837 | 2,799 | 2,807 | 13,900 |
| 2025/04/30 | 2,798 | 2,806 | 2,762 | 2,791 | 20,800 |
| 2025/04/28 | 2,817 | 2,857 | 2,797 | 2,798 | 21,600 |
| 2025/04/25 | 2,802 | 2,819 | 2,770 | 2,818 | 16,700 |
| 2025/04/24 | 2,860 | 2,860 | 2,782 | 2,795 | 12,700 |
| 2025/04/23 | 2,860 | 2,896 | 2,850 | 2,864 | 40,700 |
| 2025/04/22 | 2,791 | 2,817 | 2,763 | 2,793 | 14,500 |
| 2025/04/21 | 2,815 | 2,830 | 2,750 | 2,767 | 17,600 |
| 2025/04/18 | 2,740 | 2,800 | 2,689 | 2,800 | 18,400 |
| 2025/04/17 | 2,714 | 2,719 | 2,687 | 2,691 | 3,600 |
| 2025/04/16 | 2,700 | 2,707 | 2,682 | 2,706 | 7,500 |
| 2025/04/15 | 2,762 | 2,799 | 2,696 | 2,700 | 25,400 |
| 2025/04/14 | 2,652 | 2,735 | 2,619 | 2,717 | 42,500 |
| 2025/04/11 | 2,580 | 2,625 | 2,531 | 2,602 | 24,800 |
| 2025/04/10 | 2,764 | 2,764 | 2,633 | 2,680 | 38,000 |
| 2025/04/09 | 2,615 | 2,648 | 2,509 | 2,514 | 55,800 |
| 2025/04/08 | 2,645 | 2,730 | 2,645 | 2,661 | 36,500 |
| 2025/04/07 | 2,530 | 2,652 | 2,510 | 2,614 | 75,800 |