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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 2,877 | 2,877 | 2,693 | 2,766 | 117,100 |
| 2025/04/03 | 2,890 | 2,907 | 2,840 | 2,877 | 62,900 |
| 2025/04/02 | 2,940 | 2,950 | 2,915 | 2,936 | 38,700 |
| 2025/04/01 | 2,973 | 3,010 | 2,924 | 2,940 | 57,200 |
| 2025/03/31 | 2,925 | 2,983 | 2,916 | 2,923 | 40,000 |
| 2025/03/28 | 2,939 | 2,975 | 2,915 | 2,975 | 138,700 |
| 2025/03/27 | 2,977 | 3,015 | 2,947 | 2,996 | 156,000 |
| 2025/03/26 | 2,965 | 2,986 | 2,941 | 2,981 | 103,000 |
| 2025/03/25 | 2,998 | 2,998 | 2,930 | 2,947 | 73,700 |
| 2025/03/24 | 3,050 | 3,055 | 2,985 | 2,985 | 58,300 |
| 2025/03/21 | 3,060 | 3,070 | 3,025 | 3,025 | 38,000 |
| 2025/03/19 | 3,065 | 3,110 | 3,045 | 3,090 | 60,300 |
| 2025/03/18 | 3,090 | 3,105 | 3,040 | 3,070 | 66,100 |
| 2025/03/17 | 3,075 | 3,105 | 3,030 | 3,075 | 64,300 |
| 2025/03/14 | 3,065 | 3,085 | 3,025 | 3,060 | 31,600 |
| 2025/03/13 | 3,100 | 3,100 | 3,040 | 3,055 | 36,600 |
| 2025/03/12 | 3,105 | 3,120 | 3,050 | 3,085 | 35,900 |
| 2025/03/11 | 3,095 | 3,120 | 3,010 | 3,035 | 39,300 |
| 2025/03/10 | 3,130 | 3,180 | 3,100 | 3,110 | 44,400 |
| 2025/03/07 | 3,145 | 3,190 | 3,040 | 3,120 | 188,700 |
| 2025/03/06 | 3,170 | 3,195 | 3,110 | 3,145 | 42,900 |
| 2025/03/05 | 3,110 | 3,175 | 3,110 | 3,170 | 24,600 |
| 2025/03/04 | 3,045 | 3,125 | 3,040 | 3,110 | 28,600 |
| 2025/03/03 | 3,115 | 3,115 | 3,025 | 3,045 | 39,800 |
| 2025/02/28 | 2,950 | 3,060 | 2,950 | 3,050 | 42,400 |
| 2025/02/27 | 2,914 | 2,960 | 2,898 | 2,935 | 37,000 |
| 2025/02/26 | 2,862 | 2,920 | 2,846 | 2,914 | 51,600 |
| 2025/02/25 | 2,869 | 2,948 | 2,844 | 2,870 | 33,500 |
| 2025/02/21 | 2,904 | 2,918 | 2,881 | 2,900 | 17,900 |
| 2025/02/20 | 2,924 | 2,966 | 2,906 | 2,922 | 19,600 |
| 2025/02/19 | 2,956 | 2,971 | 2,941 | 2,949 | 13,500 |
| 2025/02/18 | 3,000 | 3,010 | 2,956 | 2,963 | 17,400 |
| 2025/02/17 | 2,990 | 3,030 | 2,985 | 3,000 | 30,200 |
| 2025/02/14 | 2,944 | 2,989 | 2,941 | 2,977 | 41,200 |
| 2025/02/13 | 2,955 | 2,970 | 2,890 | 2,967 | 35,300 |
| 2025/02/12 | 2,955 | 3,000 | 2,930 | 2,964 | 78,500 |
| 2025/02/10 | 2,847 | 2,870 | 2,847 | 2,855 | 19,500 |
| 2025/02/07 | 2,838 | 2,871 | 2,834 | 2,840 | 14,700 |
| 2025/02/06 | 2,820 | 2,858 | 2,816 | 2,838 | 23,200 |
| 2025/02/05 | 2,820 | 2,830 | 2,799 | 2,820 | 50,400 |
| 2025/02/04 | 2,825 | 2,842 | 2,806 | 2,820 | 21,700 |
| 2025/02/03 | 2,795 | 2,824 | 2,767 | 2,816 | 25,500 |
| 2025/01/31 | 2,798 | 2,815 | 2,764 | 2,803 | 6,400 |
| 2025/01/30 | 2,746 | 2,800 | 2,736 | 2,792 | 31,100 |
| 2025/01/29 | 2,770 | 2,789 | 2,739 | 2,771 | 11,400 |
| 2025/01/28 | 2,749 | 2,804 | 2,749 | 2,770 | 25,400 |
| 2025/01/27 | 2,727 | 2,753 | 2,725 | 2,747 | 32,700 |
| 2025/01/24 | 2,730 | 2,774 | 2,719 | 2,727 | 18,200 |
| 2025/01/23 | 2,738 | 2,756 | 2,699 | 2,723 | 31,600 |
| 2025/01/22 | 2,719 | 2,740 | 2,708 | 2,738 | 14,800 |
| 2025/01/21 | 2,715 | 2,716 | 2,683 | 2,704 | 10,100 |
| 2025/01/20 | 2,665 | 2,697 | 2,635 | 2,678 | 12,800 |
| 2025/01/17 | 2,626 | 2,667 | 2,622 | 2,652 | 13,600 |
| 2025/01/16 | 2,655 | 2,690 | 2,640 | 2,640 | 12,900 |
| 2025/01/15 | 2,666 | 2,686 | 2,663 | 2,669 | 14,500 |
| 2025/01/14 | 2,716 | 2,718 | 2,666 | 2,666 | 25,000 |
| 2025/01/10 | 2,736 | 2,742 | 2,713 | 2,719 | 15,000 |
| 2025/01/09 | 2,736 | 2,737 | 2,718 | 2,718 | 13,900 |
| 2025/01/08 | 2,783 | 2,783 | 2,731 | 2,736 | 13,100 |
| 2025/01/07 | 2,822 | 2,822 | 2,752 | 2,766 | 11,900 |
| 2025/01/06 | 2,848 | 2,848 | 2,794 | 2,800 | 15,600 |
| 2024/12/30 | 2,879 | 2,928 | 2,835 | 2,848 | 17,300 |
| 2024/12/27 | 2,809 | 2,880 | 2,779 | 2,880 | 28,400 |
| 2024/12/26 | 2,779 | 2,827 | 2,779 | 2,809 | 34,900 |
| 2024/12/25 | 2,748 | 2,765 | 2,725 | 2,765 | 10,300 |
| 2024/12/24 | 2,725 | 2,762 | 2,724 | 2,756 | 14,700 |
| 2024/12/23 | 2,733 | 2,740 | 2,723 | 2,735 | 16,200 |
| 2024/12/20 | 2,732 | 2,768 | 2,698 | 2,715 | 17,100 |
| 2024/12/19 | 2,681 | 2,744 | 2,681 | 2,732 | 8,400 |
| 2024/12/18 | 2,750 | 2,759 | 2,692 | 2,729 | 19,500 |
| 2024/12/17 | 2,742 | 2,795 | 2,742 | 2,750 | 19,700 |
| 2024/12/16 | 2,728 | 2,769 | 2,728 | 2,742 | 19,600 |
| 2024/12/13 | 2,704 | 2,763 | 2,704 | 2,728 | 21,500 |
| 2024/12/12 | 2,716 | 2,750 | 2,706 | 2,720 | 20,600 |
| 2024/12/11 | 2,720 | 2,730 | 2,708 | 2,716 | 12,800 |
| 2024/12/10 | 2,751 | 2,767 | 2,730 | 2,730 | 8,300 |
| 2024/12/09 | 2,740 | 2,758 | 2,728 | 2,740 | 16,500 |
| 2024/12/06 | 2,715 | 2,749 | 2,698 | 2,725 | 9,100 |
| 2024/12/05 | 2,718 | 2,726 | 2,703 | 2,707 | 12,900 |
| 2024/12/04 | 2,751 | 2,780 | 2,698 | 2,698 | 11,900 |
| 2024/12/03 | 2,748 | 2,777 | 2,741 | 2,756 | 18,600 |
| 2024/12/02 | 2,765 | 2,795 | 2,750 | 2,760 | 8,600 |
| 2024/11/29 | 2,741 | 2,824 | 2,741 | 2,778 | 16,700 |
| 2024/11/28 | 2,705 | 2,745 | 2,705 | 2,741 | 8,200 |
| 2024/11/27 | 2,753 | 2,756 | 2,690 | 2,702 | 11,300 |
| 2024/11/26 | 2,741 | 2,773 | 2,702 | 2,743 | 18,600 |
| 2024/11/25 | 2,779 | 2,779 | 2,740 | 2,740 | 9,800 |
| 2024/11/22 | 2,740 | 2,774 | 2,726 | 2,739 | 11,600 |
| 2024/11/21 | 2,748 | 2,754 | 2,712 | 2,740 | 8,000 |
| 2024/11/20 | 2,750 | 2,778 | 2,723 | 2,740 | 8,300 |
| 2024/11/19 | 2,800 | 2,825 | 2,745 | 2,754 | 42,700 |
| 2024/11/18 | 2,757 | 2,765 | 2,717 | 2,726 | 9,700 |
| 2024/11/15 | 2,785 | 2,785 | 2,733 | 2,752 | 16,900 |
| 2024/11/14 | 2,705 | 2,763 | 2,705 | 2,744 | 16,300 |
| 2024/11/13 | 2,722 | 2,745 | 2,673 | 2,683 | 22,500 |
| 2024/11/12 | 2,846 | 2,846 | 2,736 | 2,738 | 64,900 |
| 2024/11/11 | 2,900 | 2,935 | 2,899 | 2,933 | 24,000 |
| 2024/11/08 | 2,901 | 2,917 | 2,880 | 2,899 | 12,900 |
| 2024/11/07 | 2,880 | 2,898 | 2,867 | 2,885 | 19,500 |
| 2024/11/06 | 2,847 | 2,873 | 2,840 | 2,860 | 15,200 |
| 2024/11/05 | 2,895 | 2,895 | 2,846 | 2,846 | 14,600 |
| 2024/11/01 | 2,839 | 2,881 | 2,839 | 2,857 | 21,000 |
| 2024/10/31 | 2,830 | 2,895 | 2,827 | 2,855 | 25,900 |
| 2024/10/30 | 2,800 | 2,823 | 2,779 | 2,823 | 57,700 |
| 2024/10/29 | 2,747 | 2,800 | 2,742 | 2,800 | 20,000 |
| 2024/10/28 | 2,760 | 2,799 | 2,741 | 2,773 | 16,200 |
| 2024/10/25 | 2,850 | 2,850 | 2,736 | 2,768 | 23,900 |
| 2024/10/24 | 2,779 | 2,831 | 2,778 | 2,809 | 19,600 |
| 2024/10/23 | 2,835 | 2,842 | 2,803 | 2,803 | 17,700 |
| 2024/10/22 | 2,888 | 2,900 | 2,832 | 2,835 | 15,600 |
| 2024/10/21 | 2,853 | 2,900 | 2,845 | 2,879 | 16,100 |
| 2024/10/18 | 2,883 | 2,910 | 2,854 | 2,868 | 8,500 |
| 2024/10/17 | 2,938 | 2,955 | 2,883 | 2,883 | 12,000 |
| 2024/10/16 | 2,935 | 2,972 | 2,906 | 2,922 | 15,100 |
| 2024/10/15 | 2,993 | 2,993 | 2,922 | 2,952 | 25,200 |
| 2024/10/11 | 2,865 | 2,910 | 2,860 | 2,899 | 36,600 |
| 2024/10/10 | 2,850 | 2,850 | 2,806 | 2,838 | 14,100 |
| 2024/10/09 | 2,823 | 2,858 | 2,816 | 2,847 | 10,800 |
| 2024/10/08 | 2,824 | 2,849 | 2,810 | 2,823 | 9,600 |
| 2024/10/07 | 2,848 | 2,858 | 2,824 | 2,848 | 18,100 |