澁谷工業(6340)の株価時系列情報
澁谷工業(6340)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,425 | 4,480 | 4,355 | 4,455 | 62,800 |
| 2026/06/25 | 4,345 | 4,410 | 4,255 | 4,380 | 54,800 |
| 2026/06/24 | 4,275 | 4,330 | 4,210 | 4,275 | 28,000 |
| 2026/06/23 | 4,290 | 4,360 | 4,220 | 4,235 | 34,700 |
| 2026/06/22 | 4,255 | 4,420 | 4,255 | 4,310 | 45,400 |
| 2026/06/19 | 4,180 | 4,245 | 4,170 | 4,240 | 54,300 |
| 2026/06/18 | 4,225 | 4,250 | 4,170 | 4,180 | 41,500 |
| 2026/06/17 | 4,105 | 4,230 | 4,100 | 4,225 | 44,800 |
| 2026/06/16 | 4,040 | 4,110 | 4,040 | 4,110 | 26,300 |
| 2026/06/15 | 4,125 | 4,130 | 4,030 | 4,110 | 33,800 |
| 2026/06/12 | 3,945 | 3,980 | 3,895 | 3,915 | 42,900 |
| 2026/06/11 | 3,850 | 3,910 | 3,755 | 3,910 | 43,600 |
| 2026/06/10 | 3,920 | 4,030 | 3,865 | 3,920 | 37,500 |
| 2026/06/09 | 4,100 | 4,100 | 3,910 | 3,990 | 63,500 |
| 2026/06/08 | 4,140 | 4,185 | 4,020 | 4,070 | 73,200 |
| 2026/06/05 | 4,250 | 4,285 | 4,200 | 4,260 | 75,400 |
| 2026/06/04 | 4,145 | 4,235 | 4,140 | 4,225 | 79,700 |
| 2026/06/03 | 4,100 | 4,220 | 4,100 | 4,145 | 78,100 |
| 2026/06/02 | 4,025 | 4,060 | 3,880 | 3,990 | 73,400 |
| 2026/06/01 | 3,875 | 4,055 | 3,860 | 4,055 | 89,400 |
| 2026/05/29 | 3,900 | 3,950 | 3,865 | 3,890 | 68,500 |
| 2026/05/28 | 3,855 | 3,880 | 3,755 | 3,875 | 41,300 |
| 2026/05/27 | 3,895 | 4,015 | 3,840 | 3,855 | 50,100 |
| 2026/05/26 | 3,800 | 3,885 | 3,785 | 3,870 | 40,100 |
| 2026/05/25 | 3,860 | 3,860 | 3,805 | 3,825 | 27,400 |
| 2026/05/22 | 3,750 | 3,825 | 3,735 | 3,820 | 53,600 |
| 2026/05/21 | 3,620 | 3,735 | 3,620 | 3,700 | 26,300 |
| 2026/05/20 | 3,655 | 3,655 | 3,485 | 3,550 | 26,400 |
| 2026/05/19 | 3,735 | 3,760 | 3,645 | 3,655 | 21,300 |
| 2026/05/18 | 3,700 | 3,715 | 3,645 | 3,670 | 25,400 |
| 2026/05/15 | 3,780 | 3,825 | 3,680 | 3,740 | 34,000 |
| 2026/05/14 | 3,800 | 3,815 | 3,735 | 3,755 | 27,200 |
| 2026/05/13 | 3,780 | 3,830 | 3,750 | 3,785 | 50,800 |
| 2026/05/12 | 3,620 | 3,775 | 3,620 | 3,735 | 61,000 |
| 2026/05/11 | 3,570 | 3,625 | 3,460 | 3,590 | 53,800 |
| 2026/05/08 | 3,585 | 3,745 | 3,470 | 3,570 | 71,300 |
| 2026/05/07 | 3,510 | 3,650 | 3,510 | 3,635 | 46,400 |
| 2026/05/01 | 3,410 | 3,460 | 3,390 | 3,440 | 25,200 |
| 2026/04/30 | 3,375 | 3,445 | 3,350 | 3,410 | 39,000 |
| 2026/04/28 | 3,405 | 3,425 | 3,385 | 3,425 | 24,100 |
| 2026/04/27 | 3,345 | 3,440 | 3,340 | 3,405 | 27,400 |
| 2026/04/24 | 3,400 | 3,405 | 3,360 | 3,360 | 19,600 |
| 2026/04/23 | 3,420 | 3,435 | 3,370 | 3,400 | 31,600 |
| 2026/04/22 | 3,465 | 3,470 | 3,410 | 3,445 | 18,600 |
| 2026/04/21 | 3,440 | 3,485 | 3,440 | 3,465 | 43,600 |
| 2026/04/20 | 3,485 | 3,485 | 3,430 | 3,430 | 24,900 |
| 2026/04/17 | 3,505 | 3,535 | 3,480 | 3,485 | 12,000 |
| 2026/04/16 | 3,540 | 3,585 | 3,530 | 3,535 | 17,100 |
| 2026/04/15 | 3,585 | 3,605 | 3,540 | 3,540 | 38,300 |
| 2026/04/14 | 3,550 | 3,565 | 3,530 | 3,530 | 19,400 |
| 2026/04/13 | 3,540 | 3,580 | 3,515 | 3,545 | 19,200 |
| 2026/04/10 | 3,560 | 3,575 | 3,540 | 3,540 | 24,200 |
| 2026/04/09 | 3,560 | 3,580 | 3,520 | 3,520 | 17,600 |
| 2026/04/08 | 3,600 | 3,600 | 3,550 | 3,560 | 26,400 |
| 2026/04/07 | 3,480 | 3,520 | 3,480 | 3,510 | 23,400 |
| 2026/04/06 | 3,490 | 3,500 | 3,465 | 3,475 | 11,800 |
| 2026/04/03 | 3,455 | 3,485 | 3,455 | 3,465 | 10,000 |
| 2026/03/27 | 3,435 | 3,435 | 3,380 | 3,425 | 38,300 |
| 2026/03/26 | 3,435 | 3,450 | 3,395 | 3,440 | 26,100 |
| 2026/03/25 | 3,395 | 3,450 | 3,395 | 3,435 | 29,500 |
| 2026/03/24 | 3,355 | 3,375 | 3,330 | 3,370 | 30,100 |
| 2026/03/23 | 3,280 | 3,335 | 3,215 | 3,265 | 35,600 |
| 2026/03/19 | 3,395 | 3,445 | 3,350 | 3,350 | 46,500 |
| 2026/03/18 | 3,420 | 3,460 | 3,415 | 3,460 | 19,400 |
| 2026/03/17 | 3,375 | 3,410 | 3,360 | 3,375 | 22,400 |
| 2026/03/16 | 3,345 | 3,395 | 3,335 | 3,370 | 28,800 |
| 2026/03/13 | 3,350 | 3,405 | 3,350 | 3,385 | 25,700 |
| 2026/03/12 | 3,515 | 3,515 | 3,410 | 3,410 | 23,100 |
| 2026/03/11 | 3,515 | 3,575 | 3,480 | 3,520 | 33,000 |
| 2026/03/10 | 3,395 | 3,500 | 3,360 | 3,460 | 30,000 |
| 2026/03/09 | 3,275 | 3,385 | 3,275 | 3,385 | 39,100 |
| 2026/03/06 | 3,485 | 3,510 | 3,410 | 3,510 | 24,700 |
| 2026/03/05 | 3,505 | 3,540 | 3,465 | 3,485 | 32,200 |
| 2026/03/04 | 3,415 | 3,465 | 3,315 | 3,365 | 38,800 |
| 2026/03/03 | 3,660 | 3,680 | 3,510 | 3,535 | 47,800 |
| 2026/03/02 | 3,655 | 3,705 | 3,605 | 3,680 | 27,400 |
| 2026/02/27 | 3,680 | 3,735 | 3,635 | 3,725 | 47,200 |
| 2026/02/26 | 3,695 | 3,725 | 3,640 | 3,680 | 41,100 |
| 2026/02/25 | 3,670 | 3,700 | 3,600 | 3,630 | 23,800 |
| 2026/02/24 | 3,555 | 3,690 | 3,540 | 3,660 | 25,600 |
| 2026/02/20 | 3,615 | 3,615 | 3,540 | 3,540 | 29,100 |
| 2026/02/19 | 3,610 | 3,640 | 3,590 | 3,620 | 24,900 |
| 2026/02/18 | 3,695 | 3,695 | 3,615 | 3,640 | 18,900 |
| 2026/02/17 | 3,620 | 3,685 | 3,590 | 3,635 | 44,800 |
| 2026/02/16 | 3,695 | 3,695 | 3,545 | 3,595 | 55,800 |
| 2026/02/13 | 3,835 | 3,845 | 3,575 | 3,685 | 54,900 |
| 2026/02/12 | 3,830 | 3,920 | 3,830 | 3,870 | 60,200 |
| 2026/02/10 | 3,750 | 3,825 | 3,730 | 3,810 | 42,500 |
| 2026/02/09 | 3,705 | 3,745 | 3,665 | 3,725 | 32,800 |
| 2026/02/06 | 3,595 | 3,670 | 3,585 | 3,635 | 25,200 |
| 2026/02/05 | 3,640 | 3,660 | 3,615 | 3,630 | 32,400 |
| 2026/02/04 | 3,580 | 3,615 | 3,540 | 3,585 | 30,200 |
| 2026/02/03 | 3,510 | 3,605 | 3,480 | 3,580 | 37,000 |
| 2026/02/02 | 3,535 | 3,590 | 3,470 | 3,485 | 38,700 |
| 2026/01/30 | 3,480 | 3,555 | 3,475 | 3,520 | 30,000 |
| 2026/01/29 | 3,465 | 3,490 | 3,450 | 3,480 | 28,600 |
| 2026/01/28 | 3,490 | 3,520 | 3,465 | 3,485 | 23,100 |
| 2026/01/27 | 3,460 | 3,535 | 3,430 | 3,535 | 26,700 |
| 2026/01/26 | 3,545 | 3,555 | 3,485 | 3,500 | 28,500 |
| 2026/01/23 | 3,620 | 3,640 | 3,595 | 3,610 | 19,700 |
| 2026/01/22 | 3,510 | 3,650 | 3,510 | 3,630 | 37,100 |
| 2026/01/21 | 3,480 | 3,540 | 3,480 | 3,510 | 19,300 |
| 2026/01/20 | 3,540 | 3,590 | 3,510 | 3,530 | 40,900 |
| 2026/01/19 | 3,640 | 3,650 | 3,565 | 3,580 | 19,700 |
| 2026/01/16 | 3,525 | 3,595 | 3,505 | 3,595 | 23,300 |
| 2026/01/15 | 3,505 | 3,560 | 3,505 | 3,545 | 34,400 |
| 2026/01/14 | 3,470 | 3,545 | 3,470 | 3,545 | 27,300 |
| 2026/01/13 | 3,515 | 3,535 | 3,475 | 3,475 | 29,900 |
| 2026/01/09 | 3,500 | 3,515 | 3,470 | 3,485 | 22,500 |
| 2026/01/08 | 3,495 | 3,515 | 3,450 | 3,470 | 23,500 |
| 2026/01/07 | 3,440 | 3,515 | 3,440 | 3,495 | 21,200 |
| 2026/01/06 | 3,460 | 3,490 | 3,450 | 3,475 | 26,600 |
| 2026/01/05 | 3,480 | 3,495 | 3,425 | 3,440 | 26,400 |
| 2025/12/30 | 3,445 | 3,470 | 3,440 | 3,440 | 11,900 |
| 2025/12/29 | 3,400 | 3,460 | 3,400 | 3,460 | 22,900 |
| 2025/12/26 | 3,425 | 3,460 | 3,425 | 3,445 | 20,900 |
| 2025/12/25 | 3,400 | 3,455 | 3,400 | 3,420 | 15,600 |
| 2025/12/24 | 3,440 | 3,450 | 3,415 | 3,415 | 13,000 |
| 2025/12/23 | 3,435 | 3,445 | 3,415 | 3,440 | 17,000 |
| 2025/12/22 | 3,440 | 3,455 | 3,430 | 3,435 | 18,600 |
| 2025/12/19 | 3,385 | 3,430 | 3,385 | 3,430 | 37,600 |
| 2025/12/18 | 3,380 | 3,420 | 3,340 | 3,400 | 12,800 |
| 2025/12/17 | 3,425 | 3,430 | 3,370 | 3,380 | 24,000 |
| 2025/12/16 | 3,450 | 3,460 | 3,395 | 3,405 | 22,000 |
| 2025/12/15 | 3,430 | 3,465 | 3,400 | 3,465 | 21,200 |
| 2025/12/12 | 3,435 | 3,435 | 3,395 | 3,410 | 35,600 |
| 2025/12/11 | 3,455 | 3,455 | 3,370 | 3,380 | 16,400 |
| 2025/12/10 | 3,410 | 3,450 | 3,390 | 3,410 | 32,600 |
| 2025/12/09 | 3,425 | 3,445 | 3,400 | 3,405 | 19,500 |
| 2025/12/08 | 3,375 | 3,450 | 3,375 | 3,435 | 23,600 |
| 2025/12/05 | 3,415 | 3,435 | 3,345 | 3,375 | 25,000 |
| 2025/12/04 | 3,345 | 3,415 | 3,340 | 3,415 | 34,500 |
| 2025/12/03 | 3,355 | 3,360 | 3,330 | 3,330 | 18,100 |
| 2025/12/02 | 3,380 | 3,380 | 3,325 | 3,340 | 21,300 |
| 2025/12/01 | 3,430 | 3,440 | 3,380 | 3,380 | 31,400 |
| 2025/11/28 | 3,370 | 3,425 | 3,370 | 3,420 | 23,300 |
| 2025/11/27 | 3,355 | 3,380 | 3,335 | 3,370 | 22,300 |
| 2025/11/26 | 3,325 | 3,345 | 3,310 | 3,320 | 23,800 |
| 2025/11/25 | 3,280 | 3,310 | 3,260 | 3,285 | 26,900 |
| 2025/11/21 | 3,220 | 3,280 | 3,220 | 3,280 | 26,400 |
| 2025/11/20 | 3,165 | 3,245 | 3,165 | 3,220 | 39,900 |
| 2025/11/19 | 3,195 | 3,205 | 3,130 | 3,155 | 27,400 |
| 2025/11/18 | 3,210 | 3,210 | 3,150 | 3,165 | 31,400 |
| 2025/11/17 | 3,250 | 3,270 | 3,180 | 3,205 | 58,700 |
| 2025/11/14 | 3,290 | 3,295 | 3,235 | 3,250 | 20,100 |
| 2025/11/13 | 3,295 | 3,345 | 3,295 | 3,320 | 23,000 |
| 2025/11/12 | 3,275 | 3,315 | 3,255 | 3,270 | 39,400 |
| 2025/11/11 | 3,250 | 3,290 | 3,230 | 3,265 | 41,900 |
| 2025/11/10 | 3,215 | 3,290 | 3,195 | 3,240 | 64,700 |
| 2025/11/07 | 3,345 | 3,400 | 3,095 | 3,175 | 66,300 |
| 2025/11/06 | 3,355 | 3,420 | 3,355 | 3,385 | 22,200 |
| 2025/11/05 | 3,400 | 3,400 | 3,290 | 3,355 | 32,100 |
| 2025/11/04 | 3,425 | 3,445 | 3,380 | 3,400 | 49,000 |
| 2025/10/31 | 3,435 | 3,435 | 3,370 | 3,425 | 57,500 |
| 2025/10/30 | 3,375 | 3,430 | 3,375 | 3,410 | 30,500 |
| 2025/10/29 | 3,460 | 3,480 | 3,385 | 3,385 | 24,700 |
| 2025/10/28 | 3,520 | 3,530 | 3,450 | 3,450 | 42,300 |
| 2025/10/27 | 3,500 | 3,555 | 3,500 | 3,555 | 27,600 |
| 2025/10/24 | 3,490 | 3,500 | 3,420 | 3,485 | 15,400 |
| 2025/10/23 | 3,395 | 3,495 | 3,395 | 3,490 | 37,600 |
| 2025/10/22 | 3,475 | 3,485 | 3,375 | 3,375 | 64,600 |
| 2025/10/21 | 3,445 | 3,500 | 3,435 | 3,475 | 36,100 |
| 2025/10/20 | 3,435 | 3,445 | 3,410 | 3,430 | 19,800 |
| 2025/10/17 | 3,425 | 3,425 | 3,385 | 3,400 | 19,500 |
| 2025/10/16 | 3,425 | 3,470 | 3,420 | 3,455 | 36,100 |
| 2025/10/15 | 3,400 | 3,430 | 3,370 | 3,425 | 40,500 |
| 2025/10/14 | 3,320 | 3,405 | 3,320 | 3,370 | 39,500 |
| 2025/10/10 | 3,435 | 3,445 | 3,370 | 3,385 | 39,600 |
| 2025/10/09 | 3,470 | 3,485 | 3,445 | 3,470 | 25,000 |
| 2025/10/08 | 3,470 | 3,500 | 3,455 | 3,470 | 26,600 |
| 2025/10/07 | 3,455 | 3,500 | 3,445 | 3,475 | 23,800 |
| 2025/10/06 | 3,435 | 3,455 | 3,410 | 3,455 | 35,900 |
| 2025/10/03 | 3,365 | 3,390 | 3,360 | 3,365 | 18,100 |
| 2025/10/02 | 3,360 | 3,375 | 3,315 | 3,365 | 48,100 |
| 2025/10/01 | 3,405 | 3,405 | 3,320 | 3,370 | 50,200 |
| 2025/09/30 | 3,445 | 3,465 | 3,400 | 3,415 | 39,700 |
| 2025/09/29 | 3,520 | 3,520 | 3,440 | 3,440 | 30,500 |
| 2025/09/26 | 3,540 | 3,540 | 3,495 | 3,525 | 46,500 |
| 2025/09/25 | 3,465 | 3,540 | 3,465 | 3,540 | 34,500 |
| 2025/09/24 | 3,530 | 3,535 | 3,470 | 3,490 | 36,500 |
| 2025/09/22 | 3,470 | 3,525 | 3,465 | 3,505 | 32,100 |
| 2025/09/19 | 3,405 | 3,490 | 3,405 | 3,490 | 95,800 |
| 2025/09/18 | 3,355 | 3,380 | 3,340 | 3,375 | 45,900 |
| 2025/09/17 | 3,420 | 3,420 | 3,355 | 3,355 | 33,900 |
| 2025/09/16 | 3,420 | 3,440 | 3,385 | 3,435 | 28,100 |
| 2025/09/12 | 3,430 | 3,445 | 3,395 | 3,410 | 39,500 |
| 2025/09/11 | 3,400 | 3,435 | 3,400 | 3,430 | 22,300 |
| 2025/09/10 | 3,415 | 3,420 | 3,390 | 3,410 | 14,500 |
| 2025/09/09 | 3,450 | 3,455 | 3,385 | 3,400 | 33,900 |
| 2025/09/08 | 3,480 | 3,480 | 3,415 | 3,420 | 30,000 |
| 2025/09/05 | 3,475 | 3,475 | 3,395 | 3,445 | 40,700 |
| 2025/09/04 | 3,465 | 3,490 | 3,450 | 3,465 | 31,500 |
| 2025/09/03 | 3,525 | 3,570 | 3,515 | 3,530 | 19,000 |
| 2025/09/02 | 3,555 | 3,555 | 3,515 | 3,525 | 14,700 |
| 2025/09/01 | 3,570 | 3,615 | 3,500 | 3,520 | 14,400 |
| 2025/08/29 | 3,570 | 3,580 | 3,555 | 3,570 | 12,700 |
| 2025/08/28 | 3,565 | 3,580 | 3,545 | 3,575 | 18,100 |
| 2025/08/27 | 3,560 | 3,590 | 3,560 | 3,570 | 18,600 |
| 2025/08/26 | 3,625 | 3,660 | 3,550 | 3,570 | 30,200 |
| 2025/08/25 | 3,635 | 3,695 | 3,595 | 3,610 | 33,400 |