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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/08/22 | 3,650 | 3,680 | 3,635 | 3,650 | 27,700 |
| 2025/08/21 | 3,590 | 3,645 | 3,580 | 3,630 | 29,000 |
| 2025/08/20 | 3,600 | 3,640 | 3,590 | 3,590 | 28,100 |
| 2025/08/19 | 3,575 | 3,615 | 3,550 | 3,600 | 30,400 |
| 2025/08/18 | 3,520 | 3,565 | 3,510 | 3,540 | 31,000 |
| 2025/08/15 | 3,450 | 3,505 | 3,450 | 3,500 | 53,600 |
| 2025/08/14 | 3,425 | 3,430 | 3,385 | 3,420 | 82,800 |
| 2025/08/13 | 3,725 | 3,755 | 3,375 | 3,400 | 124,000 |
| 2025/08/12 | 3,750 | 3,765 | 3,715 | 3,715 | 26,900 |
| 2025/08/08 | 3,725 | 3,760 | 3,715 | 3,750 | 22,200 |
| 2025/08/07 | 3,670 | 3,725 | 3,670 | 3,720 | 16,300 |
| 2025/08/06 | 3,650 | 3,735 | 3,650 | 3,710 | 18,500 |
| 2025/08/05 | 3,605 | 3,690 | 3,585 | 3,640 | 21,500 |
| 2025/08/04 | 3,595 | 3,610 | 3,545 | 3,585 | 16,400 |
| 2025/08/01 | 3,640 | 3,705 | 3,630 | 3,630 | 30,000 |
| 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 |