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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,520 | 3,610 | 3,450 | 3,555 | 29,100 |
| 2024/07/25 | 3,615 | 3,620 | 3,515 | 3,570 | 54,700 |
| 2024/07/24 | 3,785 | 3,805 | 3,665 | 3,675 | 52,800 |
| 2024/07/23 | 3,745 | 3,810 | 3,725 | 3,785 | 38,800 |
| 2024/07/22 | 3,715 | 3,740 | 3,685 | 3,705 | 42,500 |
| 2024/07/19 | 3,670 | 3,725 | 3,665 | 3,715 | 60,400 |
| 2024/07/18 | 3,650 | 3,720 | 3,625 | 3,650 | 49,500 |
| 2024/07/17 | 3,700 | 3,710 | 3,635 | 3,655 | 40,900 |
| 2024/07/16 | 3,630 | 3,680 | 3,610 | 3,680 | 52,500 |
| 2024/07/12 | 3,480 | 3,580 | 3,470 | 3,570 | 51,600 |
| 2024/07/11 | 3,500 | 3,515 | 3,440 | 3,485 | 46,700 |
| 2024/07/10 | 3,450 | 3,485 | 3,440 | 3,475 | 55,400 |
| 2024/07/09 | 3,400 | 3,495 | 3,390 | 3,475 | 95,700 |
| 2024/07/08 | 3,465 | 3,480 | 3,370 | 3,380 | 108,000 |
| 2024/07/05 | 3,535 | 3,535 | 3,465 | 3,465 | 108,900 |
| 2024/07/04 | 3,515 | 3,565 | 3,475 | 3,550 | 120,500 |
| 2024/07/03 | 3,520 | 3,560 | 3,450 | 3,500 | 100,500 |
| 2024/07/02 | 3,660 | 3,660 | 3,480 | 3,590 | 136,600 |
| 2024/07/01 | 3,575 | 3,645 | 3,570 | 3,630 | 82,900 |
| 2024/06/28 | 3,615 | 3,635 | 3,565 | 3,570 | 66,800 |
| 2024/06/27 | 3,585 | 3,660 | 3,540 | 3,645 | 87,600 |
| 2024/06/26 | 3,750 | 3,760 | 3,650 | 3,675 | 106,700 |
| 2024/06/25 | 3,820 | 3,840 | 3,725 | 3,740 | 59,800 |
| 2024/06/24 | 3,805 | 3,860 | 3,765 | 3,815 | 47,200 |
| 2024/06/21 | 3,925 | 3,925 | 3,760 | 3,780 | 95,000 |
| 2024/06/20 | 4,045 | 4,095 | 3,890 | 3,925 | 96,600 |
| 2024/06/19 | 4,050 | 4,120 | 4,035 | 4,075 | 62,100 |
| 2024/06/18 | 3,855 | 4,100 | 3,855 | 4,095 | 124,800 |
| 2024/06/17 | 3,845 | 3,845 | 3,790 | 3,820 | 26,000 |
| 2024/06/14 | 3,685 | 3,900 | 3,685 | 3,895 | 54,600 |
| 2024/06/13 | 3,735 | 3,735 | 3,645 | 3,675 | 31,800 |
| 2024/06/12 | 3,725 | 3,755 | 3,720 | 3,720 | 12,800 |
| 2024/06/11 | 3,765 | 3,800 | 3,725 | 3,745 | 28,500 |
| 2024/06/10 | 3,700 | 3,795 | 3,700 | 3,775 | 25,600 |
| 2024/06/07 | 3,650 | 3,705 | 3,630 | 3,700 | 20,800 |
| 2024/06/06 | 3,675 | 3,705 | 3,630 | 3,660 | 30,500 |
| 2024/06/05 | 3,660 | 3,715 | 3,615 | 3,655 | 54,100 |
| 2024/06/04 | 3,795 | 3,795 | 3,600 | 3,730 | 34,400 |
| 2024/06/03 | 3,995 | 3,995 | 3,855 | 3,855 | 42,700 |
| 2024/05/31 | 3,860 | 4,000 | 3,830 | 3,970 | 93,100 |
| 2024/05/30 | 3,745 | 3,825 | 3,740 | 3,825 | 46,900 |
| 2024/05/29 | 3,740 | 3,795 | 3,740 | 3,775 | 28,400 |
| 2024/05/28 | 3,750 | 3,765 | 3,725 | 3,740 | 18,100 |
| 2024/05/27 | 3,735 | 3,755 | 3,715 | 3,755 | 9,500 |
| 2024/05/24 | 3,695 | 3,750 | 3,660 | 3,725 | 39,200 |
| 2024/05/23 | 3,735 | 3,825 | 3,700 | 3,800 | 40,600 |
| 2024/05/22 | 3,720 | 3,790 | 3,680 | 3,725 | 57,300 |
| 2024/05/21 | 3,640 | 3,725 | 3,605 | 3,705 | 34,900 |
| 2024/05/20 | 3,645 | 3,680 | 3,590 | 3,615 | 40,500 |
| 2024/05/17 | 3,550 | 3,595 | 3,525 | 3,585 | 37,300 |
| 2024/05/16 | 3,750 | 3,750 | 3,570 | 3,575 | 53,900 |
| 2024/05/15 | 3,800 | 3,845 | 3,730 | 3,730 | 45,700 |
| 2024/05/14 | 3,765 | 3,805 | 3,705 | 3,805 | 56,600 |
| 2024/05/13 | 3,690 | 3,775 | 3,660 | 3,770 | 99,200 |
| 2024/05/10 | 3,505 | 3,540 | 3,470 | 3,505 | 33,300 |
| 2024/05/09 | 3,455 | 3,550 | 3,455 | 3,505 | 26,800 |
| 2024/05/08 | 3,520 | 3,530 | 3,450 | 3,450 | 33,800 |
| 2024/05/07 | 3,525 | 3,555 | 3,500 | 3,535 | 27,700 |
| 2024/05/02 | 3,525 | 3,545 | 3,505 | 3,525 | 10,600 |
| 2024/05/01 | 3,535 | 3,550 | 3,510 | 3,525 | 19,700 |
| 2024/04/30 | 3,535 | 3,555 | 3,495 | 3,535 | 27,300 |
| 2024/04/26 | 3,445 | 3,555 | 3,435 | 3,515 | 72,500 |
| 2024/04/25 | 3,545 | 3,545 | 3,460 | 3,480 | 28,100 |
| 2024/04/24 | 3,505 | 3,575 | 3,505 | 3,545 | 32,700 |
| 2024/04/23 | 3,490 | 3,530 | 3,430 | 3,505 | 36,500 |
| 2024/04/22 | 3,490 | 3,490 | 3,395 | 3,435 | 23,800 |
| 2024/04/19 | 3,460 | 3,460 | 3,295 | 3,420 | 65,100 |
| 2024/04/18 | 3,465 | 3,515 | 3,425 | 3,490 | 30,400 |
| 2024/04/17 | 3,530 | 3,535 | 3,440 | 3,470 | 35,700 |
| 2024/04/16 | 3,575 | 3,585 | 3,475 | 3,530 | 44,300 |
| 2024/04/15 | 3,600 | 3,645 | 3,530 | 3,625 | 42,500 |
| 2024/04/12 | 3,645 | 3,680 | 3,625 | 3,660 | 39,900 |
| 2024/04/11 | 3,555 | 3,625 | 3,540 | 3,610 | 20,700 |
| 2024/04/10 | 3,635 | 3,640 | 3,570 | 3,570 | 23,900 |
| 2024/04/09 | 3,595 | 3,660 | 3,570 | 3,625 | 39,800 |
| 2024/04/08 | 3,555 | 3,610 | 3,530 | 3,585 | 51,300 |
| 2024/04/05 | 3,405 | 3,505 | 3,395 | 3,495 | 41,300 |
| 2024/04/04 | 3,475 | 3,535 | 3,460 | 3,470 | 39,800 |
| 2024/04/03 | 3,435 | 3,500 | 3,405 | 3,460 | 33,300 |
| 2024/04/02 | 3,545 | 3,545 | 3,445 | 3,475 | 33,700 |
| 2024/04/01 | 3,570 | 3,595 | 3,500 | 3,540 | 49,000 |
| 2024/03/29 | 3,510 | 3,530 | 3,470 | 3,515 | 29,500 |
| 2024/03/28 | 3,540 | 3,550 | 3,445 | 3,470 | 49,700 |
| 2024/03/27 | 3,495 | 3,550 | 3,485 | 3,540 | 51,300 |
| 2024/03/26 | 3,455 | 3,495 | 3,455 | 3,495 | 31,000 |
| 2024/03/25 | 3,505 | 3,545 | 3,455 | 3,470 | 36,600 |
| 2024/03/22 | 3,495 | 3,550 | 3,495 | 3,535 | 51,800 |
| 2024/03/21 | 3,545 | 3,600 | 3,475 | 3,495 | 69,800 |
| 2024/03/19 | 3,330 | 3,475 | 3,330 | 3,475 | 85,600 |
| 2024/03/18 | 3,330 | 3,400 | 3,305 | 3,335 | 62,600 |
| 2024/03/15 | 3,210 | 3,325 | 3,205 | 3,295 | 87,200 |
| 2024/03/14 | 3,170 | 3,220 | 3,115 | 3,200 | 34,900 |
| 2024/03/13 | 3,270 | 3,270 | 3,110 | 3,160 | 36,500 |
| 2024/03/12 | 3,165 | 3,245 | 3,135 | 3,240 | 41,000 |
| 2024/03/11 | 3,205 | 3,235 | 3,130 | 3,190 | 40,000 |
| 2024/03/08 | 3,185 | 3,320 | 3,185 | 3,265 | 76,900 |
| 2024/03/07 | 3,185 | 3,210 | 3,155 | 3,180 | 45,000 |
| 2024/03/06 | 3,105 | 3,180 | 3,090 | 3,160 | 36,700 |
| 2024/03/05 | 3,060 | 3,120 | 3,040 | 3,100 | 43,800 |
| 2024/03/04 | 3,170 | 3,170 | 3,095 | 3,100 | 45,900 |
| 2024/03/01 | 3,160 | 3,165 | 3,110 | 3,160 | 27,100 |
| 2024/02/29 | 3,095 | 3,130 | 3,090 | 3,120 | 55,000 |
| 2024/02/28 | 3,130 | 3,150 | 3,090 | 3,095 | 32,700 |
| 2024/02/27 | 3,165 | 3,230 | 3,155 | 3,155 | 50,800 |
| 2024/02/26 | 3,175 | 3,220 | 3,160 | 3,165 | 53,300 |
| 2024/02/22 | 3,120 | 3,165 | 3,105 | 3,165 | 54,900 |
| 2024/02/21 | 3,095 | 3,145 | 3,095 | 3,105 | 40,100 |
| 2024/02/20 | 3,135 | 3,150 | 3,090 | 3,110 | 43,900 |
| 2024/02/19 | 3,175 | 3,200 | 3,125 | 3,135 | 65,800 |
| 2024/02/16 | 3,080 | 3,185 | 3,065 | 3,165 | 117,800 |
| 2024/02/15 | 2,999 | 3,100 | 2,932 | 3,060 | 219,900 |
| 2024/02/14 | 2,806 | 2,807 | 2,758 | 2,799 | 80,100 |
| 2024/02/13 | 2,732 | 2,814 | 2,683 | 2,807 | 234,800 |
| 2024/02/09 | 2,484 | 2,496 | 2,466 | 2,482 | 31,600 |
| 2024/02/08 | 2,475 | 2,518 | 2,456 | 2,503 | 30,600 |
| 2024/02/07 | 2,480 | 2,509 | 2,476 | 2,481 | 32,300 |
| 2024/02/06 | 2,527 | 2,527 | 2,483 | 2,483 | 31,000 |
| 2024/02/05 | 2,508 | 2,529 | 2,501 | 2,527 | 22,500 |
| 2024/02/02 | 2,497 | 2,505 | 2,484 | 2,501 | 17,100 |
| 2024/02/01 | 2,501 | 2,506 | 2,489 | 2,497 | 24,100 |
| 2024/01/31 | 2,493 | 2,522 | 2,491 | 2,522 | 14,800 |
| 2024/01/30 | 2,506 | 2,517 | 2,493 | 2,500 | 13,600 |
| 2024/01/29 | 2,485 | 2,522 | 2,485 | 2,520 | 14,700 |
| 2024/01/26 | 2,506 | 2,511 | 2,489 | 2,489 | 31,200 |
| 2024/01/25 | 2,497 | 2,527 | 2,497 | 2,525 | 19,300 |
| 2024/01/24 | 2,502 | 2,520 | 2,497 | 2,502 | 15,800 |
| 2024/01/23 | 2,522 | 2,546 | 2,513 | 2,520 | 16,700 |
| 2024/01/22 | 2,514 | 2,530 | 2,499 | 2,529 | 27,100 |
| 2024/01/19 | 2,458 | 2,466 | 2,446 | 2,452 | 26,200 |
| 2024/01/18 | 2,466 | 2,513 | 2,450 | 2,450 | 12,000 |
| 2024/01/17 | 2,482 | 2,505 | 2,457 | 2,457 | 21,700 |
| 2024/01/16 | 2,535 | 2,535 | 2,472 | 2,475 | 13,700 |
| 2024/01/15 | 2,509 | 2,543 | 2,505 | 2,535 | 17,400 |
| 2024/01/12 | 2,529 | 2,529 | 2,483 | 2,493 | 19,600 |
| 2024/01/11 | 2,490 | 2,514 | 2,489 | 2,502 | 25,500 |
| 2024/01/10 | 2,453 | 2,489 | 2,453 | 2,477 | 34,900 |
| 2024/01/09 | 2,444 | 2,471 | 2,435 | 2,453 | 37,600 |
| 2024/01/05 | 2,440 | 2,466 | 2,422 | 2,433 | 70,600 |
| 2024/01/04 | 2,414 | 2,421 | 2,373 | 2,415 | 50,700 |
| 2023/12/29 | 2,412 | 2,446 | 2,412 | 2,443 | 18,300 |
| 2023/12/28 | 2,399 | 2,419 | 2,396 | 2,419 | 20,200 |
| 2023/12/27 | 2,400 | 2,446 | 2,400 | 2,436 | 47,100 |
| 2023/12/26 | 2,395 | 2,413 | 2,395 | 2,407 | 18,400 |
| 2023/12/25 | 2,412 | 2,418 | 2,382 | 2,388 | 14,600 |
| 2023/12/22 | 2,409 | 2,428 | 2,399 | 2,408 | 14,800 |
| 2023/12/21 | 2,428 | 2,428 | 2,390 | 2,396 | 23,700 |
| 2023/12/20 | 2,417 | 2,473 | 2,417 | 2,451 | 38,500 |
| 2023/12/19 | 2,411 | 2,424 | 2,397 | 2,416 | 21,400 |
| 2023/12/18 | 2,399 | 2,399 | 2,350 | 2,392 | 37,500 |
| 2023/12/15 | 2,423 | 2,435 | 2,410 | 2,419 | 30,700 |
| 2023/12/14 | 2,411 | 2,440 | 2,411 | 2,425 | 27,300 |
| 2023/12/13 | 2,406 | 2,436 | 2,405 | 2,425 | 12,700 |
| 2023/12/12 | 2,422 | 2,438 | 2,413 | 2,421 | 16,100 |
| 2023/12/11 | 2,429 | 2,429 | 2,400 | 2,425 | 29,900 |
| 2023/12/08 | 2,408 | 2,408 | 2,377 | 2,390 | 55,600 |
| 2023/12/07 | 2,444 | 2,449 | 2,429 | 2,437 | 29,700 |
| 2023/12/06 | 2,439 | 2,493 | 2,439 | 2,480 | 37,500 |
| 2023/12/05 | 2,472 | 2,490 | 2,445 | 2,447 | 26,800 |
| 2023/12/04 | 2,513 | 2,513 | 2,480 | 2,499 | 21,200 |
| 2023/12/01 | 2,539 | 2,549 | 2,525 | 2,528 | 18,300 |
| 2023/11/30 | 2,544 | 2,556 | 2,507 | 2,537 | 30,800 |
| 2023/11/29 | 2,531 | 2,558 | 2,528 | 2,544 | 18,500 |
| 2023/11/28 | 2,515 | 2,539 | 2,508 | 2,538 | 24,100 |
| 2023/11/27 | 2,530 | 2,553 | 2,504 | 2,514 | 23,100 |
| 2023/11/24 | 2,538 | 2,542 | 2,521 | 2,530 | 12,100 |
| 2023/11/22 | 2,494 | 2,536 | 2,494 | 2,515 | 20,100 |
| 2023/11/21 | 2,504 | 2,510 | 2,477 | 2,502 | 17,100 |
| 2023/11/20 | 2,532 | 2,555 | 2,495 | 2,500 | 30,500 |
| 2023/11/17 | 2,481 | 2,551 | 2,478 | 2,532 | 66,800 |
| 2023/11/16 | 2,500 | 2,504 | 2,463 | 2,501 | 27,300 |
| 2023/11/15 | 2,495 | 2,517 | 2,478 | 2,507 | 20,100 |
| 2023/11/14 | 2,480 | 2,495 | 2,475 | 2,475 | 13,100 |
| 2023/11/13 | 2,484 | 2,486 | 2,447 | 2,480 | 29,700 |
| 2023/11/10 | 2,440 | 2,473 | 2,434 | 2,473 | 17,600 |
| 2023/11/09 | 2,459 | 2,465 | 2,444 | 2,458 | 17,200 |
| 2023/11/08 | 2,504 | 2,504 | 2,435 | 2,441 | 33,900 |
| 2023/11/07 | 2,532 | 2,543 | 2,497 | 2,504 | 25,900 |
| 2023/11/06 | 2,520 | 2,550 | 2,506 | 2,532 | 30,600 |
| 2023/11/02 | 2,490 | 2,492 | 2,455 | 2,472 | 21,500 |
| 2023/11/01 | 2,496 | 2,496 | 2,462 | 2,484 | 43,800 |
| 2023/10/31 | 2,414 | 2,453 | 2,413 | 2,448 | 37,200 |
| 2023/10/30 | 2,415 | 2,422 | 2,392 | 2,413 | 25,700 |
| 2023/10/27 | 2,372 | 2,433 | 2,353 | 2,432 | 41,900 |
| 2023/10/26 | 2,371 | 2,399 | 2,340 | 2,346 | 45,700 |
| 2023/10/25 | 2,414 | 2,423 | 2,384 | 2,385 | 25,600 |
| 2023/10/24 | 2,402 | 2,430 | 2,352 | 2,414 | 38,200 |
| 2023/10/23 | 2,450 | 2,450 | 2,405 | 2,405 | 27,200 |
| 2023/10/20 | 2,427 | 2,467 | 2,427 | 2,450 | 13,700 |
| 2023/10/19 | 2,444 | 2,470 | 2,443 | 2,447 | 11,700 |
| 2023/10/18 | 2,503 | 2,503 | 2,455 | 2,464 | 17,800 |
| 2023/10/17 | 2,491 | 2,523 | 2,470 | 2,478 | 13,200 |
| 2023/10/16 | 2,501 | 2,508 | 2,466 | 2,475 | 17,100 |
| 2023/10/13 | 2,548 | 2,556 | 2,507 | 2,527 | 40,200 |
| 2023/10/12 | 2,506 | 2,558 | 2,496 | 2,558 | 23,500 |
| 2023/10/11 | 2,515 | 2,515 | 2,493 | 2,496 | 17,700 |
| 2023/10/10 | 2,479 | 2,508 | 2,479 | 2,502 | 20,200 |
| 2023/10/06 | 2,450 | 2,484 | 2,446 | 2,468 | 20,800 |
| 2023/10/05 | 2,431 | 2,456 | 2,428 | 2,439 | 26,900 |
| 2023/10/04 | 2,435 | 2,441 | 2,401 | 2,402 | 36,300 |
| 2023/10/03 | 2,514 | 2,514 | 2,451 | 2,460 | 29,200 |