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 |