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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,555 | 3,640 | 3,555 | 3,640 | 31,000 |
| 2025/07/30 | 3,510 | 3,560 | 3,510 | 3,545 | 31,300 |
| 2025/07/29 | 3,515 | 3,520 | 3,470 | 3,515 | 15,200 |
| 2025/07/28 | 3,560 | 3,570 | 3,515 | 3,520 | 12,200 |
| 2025/07/25 | 3,545 | 3,595 | 3,530 | 3,545 | 17,900 |
| 2025/07/24 | 3,555 | 3,600 | 3,525 | 3,575 | 24,300 |
| 2025/07/23 | 3,480 | 3,555 | 3,475 | 3,525 | 41,800 |
| 2025/07/22 | 3,440 | 3,475 | 3,425 | 3,445 | 13,200 |
| 2025/07/18 | 3,445 | 3,470 | 3,430 | 3,445 | 23,600 |
| 2025/07/17 | 3,400 | 3,455 | 3,400 | 3,445 | 13,600 |
| 2025/07/16 | 3,435 | 3,460 | 3,400 | 3,415 | 16,000 |
| 2025/07/15 | 3,440 | 3,460 | 3,405 | 3,435 | 22,600 |
| 2025/07/14 | 3,380 | 3,460 | 3,375 | 3,415 | 31,600 |
| 2025/07/11 | 3,350 | 3,395 | 3,350 | 3,360 | 12,800 |
| 2025/07/10 | 3,375 | 3,380 | 3,330 | 3,350 | 46,100 |
| 2025/07/09 | 3,340 | 3,380 | 3,325 | 3,350 | 21,700 |
| 2025/07/08 | 3,295 | 3,340 | 3,295 | 3,340 | 39,000 |
| 2025/07/07 | 3,255 | 3,310 | 3,250 | 3,290 | 19,700 |
| 2025/07/04 | 3,275 | 3,275 | 3,235 | 3,255 | 19,000 |
| 2025/07/03 | 3,245 | 3,290 | 3,245 | 3,245 | 16,700 |
| 2025/07/02 | 3,220 | 3,295 | 3,220 | 3,260 | 20,900 |
| 2025/07/01 | 3,240 | 3,270 | 3,220 | 3,255 | 30,000 |
| 2025/06/30 | 3,240 | 3,275 | 3,225 | 3,225 | 38,700 |
| 2025/06/27 | 3,225 | 3,235 | 3,185 | 3,220 | 28,500 |
| 2025/06/26 | 3,210 | 3,245 | 3,200 | 3,245 | 25,700 |
| 2025/06/25 | 3,200 | 3,225 | 3,180 | 3,220 | 23,500 |
| 2025/06/24 | 3,235 | 3,235 | 3,190 | 3,200 | 15,000 |
| 2025/06/23 | 3,215 | 3,215 | 3,140 | 3,200 | 19,100 |
| 2025/06/20 | 3,195 | 3,245 | 3,185 | 3,225 | 128,400 |
| 2025/06/19 | 3,205 | 3,210 | 3,175 | 3,195 | 10,300 |
| 2025/06/18 | 3,235 | 3,250 | 3,215 | 3,215 | 14,500 |
| 2025/06/17 | 3,255 | 3,290 | 3,235 | 3,250 | 16,600 |
| 2025/06/16 | 3,205 | 3,275 | 3,205 | 3,255 | 23,600 |
| 2025/06/13 | 3,185 | 3,195 | 3,150 | 3,180 | 31,500 |
| 2025/06/12 | 3,200 | 3,230 | 3,160 | 3,210 | 30,600 |
| 2025/06/11 | 3,205 | 3,215 | 3,165 | 3,200 | 48,000 |
| 2025/06/10 | 3,240 | 3,260 | 3,210 | 3,210 | 33,500 |
| 2025/06/09 | 3,285 | 3,285 | 3,235 | 3,240 | 11,400 |
| 2025/06/06 | 3,290 | 3,300 | 3,255 | 3,270 | 31,600 |
| 2025/06/05 | 3,280 | 3,300 | 3,280 | 3,290 | 18,700 |
| 2025/06/04 | 3,280 | 3,315 | 3,255 | 3,280 | 14,400 |
| 2025/06/03 | 3,290 | 3,310 | 3,240 | 3,265 | 24,100 |
| 2025/06/02 | 3,280 | 3,320 | 3,250 | 3,275 | 30,900 |
| 2025/05/30 | 3,225 | 3,325 | 3,225 | 3,325 | 61,200 |
| 2025/05/29 | 3,255 | 3,295 | 3,225 | 3,255 | 33,600 |
| 2025/05/28 | 3,290 | 3,300 | 3,225 | 3,225 | 29,300 |
| 2025/05/27 | 3,190 | 3,280 | 3,190 | 3,250 | 33,700 |
| 2025/05/26 | 3,150 | 3,210 | 3,150 | 3,190 | 21,900 |
| 2025/05/23 | 3,115 | 3,170 | 3,085 | 3,140 | 28,300 |
| 2025/05/22 | 3,080 | 3,100 | 3,065 | 3,075 | 14,700 |
| 2025/05/21 | 3,125 | 3,135 | 3,080 | 3,110 | 22,700 |
| 2025/05/20 | 3,140 | 3,175 | 3,110 | 3,115 | 27,200 |
| 2025/05/19 | 3,080 | 3,135 | 3,065 | 3,125 | 21,800 |
| 2025/05/16 | 3,100 | 3,130 | 3,070 | 3,090 | 17,600 |
| 2025/05/15 | 3,045 | 3,125 | 2,980 | 3,095 | 38,000 |
| 2025/05/14 | 3,100 | 3,110 | 2,922 | 3,075 | 79,000 |
| 2025/05/13 | 3,155 | 3,175 | 3,100 | 3,120 | 35,500 |
| 2025/05/12 | 3,160 | 3,195 | 3,010 | 3,085 | 111,000 |
| 2025/05/09 | 3,145 | 3,200 | 3,135 | 3,160 | 30,900 |
| 2025/05/08 | 3,155 | 3,175 | 3,075 | 3,105 | 40,600 |
| 2025/05/07 | 3,100 | 3,195 | 3,100 | 3,155 | 45,300 |
| 2025/05/02 | 3,105 | 3,150 | 3,065 | 3,100 | 35,100 |
| 2025/05/01 | 3,105 | 3,110 | 3,065 | 3,085 | 24,000 |
| 2025/04/30 | 3,080 | 3,125 | 3,040 | 3,100 | 51,400 |
| 2025/04/28 | 3,030 | 3,085 | 3,030 | 3,050 | 28,800 |
| 2025/04/25 | 3,000 | 3,055 | 2,985 | 3,015 | 36,700 |
| 2025/04/24 | 3,020 | 3,020 | 2,973 | 3,000 | 20,600 |
| 2025/04/23 | 2,999 | 3,025 | 2,947 | 2,989 | 43,000 |
| 2025/04/22 | 2,941 | 2,982 | 2,917 | 2,946 | 21,600 |
| 2025/04/21 | 2,981 | 3,005 | 2,907 | 2,934 | 23,900 |
| 2025/04/18 | 2,959 | 3,010 | 2,958 | 3,010 | 15,600 |
| 2025/04/17 | 2,910 | 2,956 | 2,871 | 2,934 | 29,300 |
| 2025/04/16 | 2,960 | 2,960 | 2,901 | 2,919 | 18,100 |
| 2025/04/15 | 2,987 | 2,991 | 2,950 | 2,960 | 44,900 |
| 2025/04/14 | 2,970 | 2,984 | 2,931 | 2,943 | 36,600 |
| 2025/04/11 | 2,861 | 2,940 | 2,822 | 2,930 | 30,400 |
| 2025/04/10 | 3,025 | 3,025 | 2,903 | 2,973 | 44,200 |
| 2025/04/09 | 2,820 | 2,831 | 2,740 | 2,775 | 50,300 |
| 2025/04/08 | 2,822 | 2,887 | 2,818 | 2,866 | 46,000 |
| 2025/04/07 | 2,670 | 2,794 | 2,620 | 2,794 | 49,900 |
| 2025/04/04 | 3,055 | 3,055 | 2,832 | 2,918 | 45,500 |
| 2025/04/03 | 3,060 | 3,110 | 3,025 | 3,110 | 44,000 |
| 2025/04/02 | 3,230 | 3,230 | 3,175 | 3,200 | 42,000 |
| 2025/04/01 | 3,270 | 3,295 | 3,230 | 3,230 | 57,300 |
| 2025/03/31 | 3,275 | 3,280 | 3,190 | 3,200 | 52,000 |
| 2025/03/28 | 3,310 | 3,320 | 3,280 | 3,305 | 33,200 |
| 2025/03/27 | 3,300 | 3,320 | 3,255 | 3,300 | 42,700 |
| 2025/03/26 | 3,365 | 3,365 | 3,295 | 3,355 | 43,400 |
| 2025/03/25 | 3,300 | 3,350 | 3,300 | 3,340 | 18,600 |
| 2025/03/24 | 3,385 | 3,400 | 3,290 | 3,295 | 24,300 |
| 2025/03/21 | 3,335 | 3,410 | 3,320 | 3,375 | 51,100 |
| 2025/03/19 | 3,350 | 3,390 | 3,335 | 3,340 | 16,500 |
| 2025/03/18 | 3,325 | 3,385 | 3,320 | 3,360 | 25,800 |
| 2025/03/17 | 3,305 | 3,350 | 3,305 | 3,325 | 35,400 |
| 2025/03/14 | 3,250 | 3,340 | 3,235 | 3,305 | 43,500 |
| 2025/03/13 | 3,315 | 3,325 | 3,270 | 3,285 | 18,900 |
| 2025/03/12 | 3,255 | 3,340 | 3,250 | 3,305 | 44,900 |
| 2025/03/11 | 3,220 | 3,255 | 3,205 | 3,235 | 20,100 |
| 2025/03/10 | 3,310 | 3,315 | 3,260 | 3,260 | 22,100 |
| 2025/03/07 | 3,360 | 3,360 | 3,280 | 3,310 | 24,200 |
| 2025/03/06 | 3,360 | 3,435 | 3,360 | 3,385 | 23,100 |
| 2025/03/05 | 3,265 | 3,365 | 3,265 | 3,340 | 22,200 |
| 2025/03/04 | 3,290 | 3,295 | 3,240 | 3,265 | 25,300 |
| 2025/03/03 | 3,305 | 3,325 | 3,275 | 3,290 | 23,000 |
| 2025/02/28 | 3,325 | 3,335 | 3,245 | 3,270 | 31,000 |
| 2025/02/27 | 3,330 | 3,355 | 3,300 | 3,325 | 23,700 |
| 2025/02/26 | 3,220 | 3,330 | 3,205 | 3,300 | 39,900 |
| 2025/02/25 | 3,230 | 3,270 | 3,210 | 3,260 | 36,000 |
| 2025/02/21 | 3,320 | 3,350 | 3,255 | 3,300 | 36,400 |
| 2025/02/20 | 3,300 | 3,340 | 3,280 | 3,315 | 30,800 |
| 2025/02/19 | 3,390 | 3,405 | 3,300 | 3,300 | 32,500 |
| 2025/02/18 | 3,430 | 3,430 | 3,385 | 3,390 | 16,500 |
| 2025/02/17 | 3,455 | 3,525 | 3,430 | 3,430 | 25,000 |
| 2025/02/14 | 3,525 | 3,580 | 3,425 | 3,455 | 31,400 |
| 2025/02/13 | 3,460 | 3,570 | 3,380 | 3,525 | 62,300 |
| 2025/02/12 | 3,740 | 3,865 | 3,370 | 3,450 | 91,100 |
| 2025/02/10 | 3,705 | 3,725 | 3,665 | 3,680 | 27,400 |
| 2025/02/07 | 3,670 | 3,695 | 3,635 | 3,670 | 20,100 |
| 2025/02/06 | 3,645 | 3,660 | 3,620 | 3,650 | 12,700 |
| 2025/02/05 | 3,580 | 3,650 | 3,580 | 3,605 | 15,300 |
| 2025/02/04 | 3,560 | 3,620 | 3,540 | 3,580 | 29,300 |
| 2025/02/03 | 3,605 | 3,605 | 3,545 | 3,550 | 40,600 |
| 2025/01/31 | 3,665 | 3,680 | 3,630 | 3,665 | 18,300 |
| 2025/01/30 | 3,655 | 3,690 | 3,625 | 3,680 | 13,900 |
| 2025/01/29 | 3,715 | 3,725 | 3,660 | 3,670 | 20,000 |
| 2025/01/28 | 3,640 | 3,700 | 3,635 | 3,675 | 13,700 |
| 2025/01/27 | 3,700 | 3,740 | 3,675 | 3,695 | 18,200 |
| 2025/01/24 | 3,650 | 3,670 | 3,605 | 3,630 | 20,800 |
| 2025/01/23 | 3,675 | 3,695 | 3,640 | 3,655 | 23,800 |
| 2025/01/22 | 3,690 | 3,710 | 3,650 | 3,690 | 14,600 |
| 2025/01/21 | 3,750 | 3,750 | 3,685 | 3,685 | 13,300 |
| 2025/01/20 | 3,680 | 3,740 | 3,670 | 3,730 | 14,100 |
| 2025/01/17 | 3,670 | 3,720 | 3,645 | 3,680 | 22,900 |
| 2025/01/16 | 3,685 | 3,755 | 3,660 | 3,710 | 39,300 |
| 2025/01/15 | 3,630 | 3,655 | 3,605 | 3,640 | 26,500 |
| 2025/01/14 | 3,630 | 3,635 | 3,540 | 3,595 | 20,100 |
| 2025/01/10 | 3,625 | 3,685 | 3,610 | 3,630 | 23,700 |
| 2025/01/09 | 3,680 | 3,690 | 3,600 | 3,605 | 20,500 |
| 2025/01/08 | 3,710 | 3,710 | 3,655 | 3,680 | 18,700 |
| 2025/01/07 | 3,750 | 3,775 | 3,665 | 3,710 | 24,700 |
| 2025/01/06 | 3,890 | 3,890 | 3,725 | 3,750 | 23,100 |
| 2024/12/30 | 3,845 | 3,880 | 3,805 | 3,860 | 21,100 |
| 2024/12/27 | 3,785 | 3,835 | 3,780 | 3,830 | 28,700 |
| 2024/12/26 | 3,800 | 3,830 | 3,755 | 3,830 | 25,400 |
| 2024/12/25 | 3,815 | 3,815 | 3,740 | 3,780 | 12,600 |
| 2024/12/24 | 3,835 | 3,840 | 3,775 | 3,775 | 10,200 |
| 2024/12/23 | 3,825 | 3,850 | 3,785 | 3,830 | 15,700 |
| 2024/12/20 | 3,820 | 3,825 | 3,740 | 3,755 | 34,900 |
| 2024/12/19 | 3,655 | 3,785 | 3,650 | 3,765 | 25,300 |
| 2024/12/18 | 3,775 | 3,780 | 3,710 | 3,725 | 24,300 |
| 2024/12/17 | 3,725 | 3,805 | 3,705 | 3,775 | 33,700 |
| 2024/12/16 | 3,690 | 3,760 | 3,675 | 3,725 | 29,500 |
| 2024/12/13 | 3,730 | 3,785 | 3,685 | 3,720 | 53,900 |
| 2024/12/12 | 3,780 | 3,815 | 3,750 | 3,755 | 39,200 |
| 2024/12/11 | 3,730 | 3,795 | 3,710 | 3,770 | 28,500 |
| 2024/12/10 | 3,825 | 3,835 | 3,695 | 3,755 | 55,300 |
| 2024/12/09 | 3,840 | 3,870 | 3,805 | 3,820 | 30,400 |
| 2024/12/06 | 3,920 | 3,920 | 3,820 | 3,840 | 16,600 |
| 2024/12/05 | 3,890 | 3,910 | 3,825 | 3,865 | 30,600 |
| 2024/12/04 | 3,945 | 3,990 | 3,820 | 3,830 | 37,300 |
| 2024/12/03 | 3,895 | 4,030 | 3,895 | 3,990 | 36,500 |
| 2024/12/02 | 3,855 | 3,935 | 3,855 | 3,895 | 27,800 |
| 2024/11/29 | 3,815 | 3,905 | 3,800 | 3,855 | 23,600 |
| 2024/11/28 | 3,750 | 3,850 | 3,745 | 3,815 | 43,100 |
| 2024/11/27 | 3,945 | 3,970 | 3,755 | 3,800 | 35,500 |
| 2024/11/26 | 3,900 | 3,995 | 3,890 | 3,975 | 20,900 |
| 2024/11/25 | 3,940 | 3,975 | 3,920 | 3,930 | 35,100 |
| 2024/11/22 | 3,870 | 3,935 | 3,830 | 3,925 | 19,400 |
| 2024/11/21 | 3,955 | 3,970 | 3,915 | 3,940 | 17,900 |
| 2024/11/20 | 3,875 | 3,980 | 3,875 | 3,955 | 30,700 |
| 2024/11/19 | 4,005 | 4,020 | 3,875 | 3,875 | 54,300 |
| 2024/11/18 | 3,980 | 4,025 | 3,925 | 3,935 | 25,200 |
| 2024/11/15 | 4,045 | 4,050 | 3,975 | 4,005 | 36,300 |
| 2024/11/14 | 4,000 | 4,065 | 3,960 | 3,990 | 47,400 |
| 2024/11/13 | 3,990 | 4,010 | 3,935 | 3,960 | 33,600 |
| 2024/11/12 | 3,980 | 4,045 | 3,905 | 3,990 | 56,400 |
| 2024/11/11 | 4,010 | 4,175 | 3,995 | 4,050 | 168,900 |
| 2024/11/08 | 3,810 | 3,810 | 3,720 | 3,750 | 39,700 |
| 2024/11/07 | 3,760 | 3,775 | 3,715 | 3,740 | 33,700 |
| 2024/11/06 | 3,690 | 3,745 | 3,640 | 3,695 | 35,300 |
| 2024/11/05 | 3,625 | 3,700 | 3,600 | 3,655 | 37,100 |
| 2024/11/01 | 3,645 | 3,645 | 3,540 | 3,555 | 45,300 |
| 2024/10/31 | 3,695 | 3,735 | 3,675 | 3,715 | 37,500 |
| 2024/10/30 | 3,640 | 3,715 | 3,620 | 3,685 | 73,200 |
| 2024/10/29 | 3,630 | 3,665 | 3,605 | 3,645 | 37,700 |
| 2024/10/28 | 3,590 | 3,630 | 3,570 | 3,625 | 26,000 |
| 2024/10/25 | 3,645 | 3,655 | 3,590 | 3,600 | 22,800 |
| 2024/10/24 | 3,570 | 3,635 | 3,520 | 3,610 | 33,200 |
| 2024/10/23 | 3,600 | 3,615 | 3,550 | 3,590 | 27,200 |
| 2024/10/22 | 3,630 | 3,665 | 3,595 | 3,615 | 26,800 |
| 2024/10/21 | 3,690 | 3,690 | 3,640 | 3,655 | 15,900 |
| 2024/10/18 | 3,760 | 3,760 | 3,670 | 3,685 | 19,900 |
| 2024/10/17 | 3,725 | 3,750 | 3,700 | 3,700 | 20,300 |
| 2024/10/16 | 3,795 | 3,820 | 3,695 | 3,695 | 29,000 |
| 2024/10/15 | 3,850 | 3,860 | 3,790 | 3,860 | 49,300 |
| 2024/10/11 | 3,835 | 3,855 | 3,795 | 3,810 | 26,200 |
| 2024/10/10 | 3,875 | 3,885 | 3,790 | 3,810 | 19,200 |
| 2024/10/09 | 3,915 | 3,915 | 3,820 | 3,845 | 25,800 |
| 2024/10/08 | 3,810 | 3,885 | 3,810 | 3,865 | 29,500 |
| 2024/10/07 | 3,905 | 3,920 | 3,855 | 3,855 | 28,200 |