鶴見製作所(6351)の株価時系列情報
鶴見製作所(6351)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 3,490 | 3,600 | 3,490 | 3,570 | 15,800 |
| 2024/05/01 | 3,550 | 3,580 | 3,475 | 3,490 | 13,400 |
| 2024/04/30 | 3,415 | 3,575 | 3,415 | 3,575 | 23,600 |
| 2024/04/26 | 3,280 | 3,350 | 3,260 | 3,345 | 31,400 |
| 2024/04/25 | 3,335 | 3,335 | 3,275 | 3,280 | 17,100 |
| 2024/04/24 | 3,390 | 3,430 | 3,355 | 3,355 | 17,200 |
| 2024/04/23 | 3,420 | 3,430 | 3,335 | 3,370 | 15,000 |
| 2024/04/22 | 3,455 | 3,505 | 3,390 | 3,415 | 12,800 |
| 2024/04/19 | 3,480 | 3,485 | 3,355 | 3,430 | 23,200 |
| 2024/04/18 | 3,520 | 3,560 | 3,490 | 3,535 | 6,700 |
| 2024/04/17 | 3,565 | 3,565 | 3,490 | 3,500 | 13,700 |
| 2024/04/16 | 3,635 | 3,640 | 3,535 | 3,565 | 25,200 |
| 2024/04/15 | 3,705 | 3,710 | 3,685 | 3,705 | 10,800 |
| 2024/04/12 | 3,760 | 3,770 | 3,690 | 3,705 | 12,700 |
| 2024/04/11 | 3,705 | 3,745 | 3,685 | 3,730 | 11,900 |
| 2024/04/10 | 3,735 | 3,765 | 3,735 | 3,760 | 6,500 |
| 2024/04/09 | 3,665 | 3,740 | 3,665 | 3,720 | 8,900 |
| 2024/04/08 | 3,735 | 3,740 | 3,640 | 3,655 | 13,100 |
| 2024/04/05 | 3,660 | 3,735 | 3,655 | 3,735 | 12,000 |
| 2024/04/04 | 3,725 | 3,735 | 3,690 | 3,710 | 17,600 |
| 2024/04/03 | 3,655 | 3,695 | 3,580 | 3,680 | 24,000 |
| 2024/04/02 | 3,680 | 3,695 | 3,600 | 3,655 | 26,400 |
| 2024/04/01 | 3,745 | 3,745 | 3,670 | 3,670 | 12,500 |
| 2024/03/29 | 3,750 | 3,790 | 3,695 | 3,745 | 14,600 |
| 2024/03/28 | 3,795 | 3,815 | 3,705 | 3,730 | 19,100 |
| 2024/03/27 | 3,800 | 3,890 | 3,760 | 3,825 | 44,700 |
| 2024/03/26 | 3,705 | 3,755 | 3,695 | 3,755 | 13,300 |
| 2024/03/25 | 3,745 | 3,765 | 3,690 | 3,720 | 20,400 |
| 2024/03/22 | 3,730 | 3,770 | 3,700 | 3,750 | 19,400 |
| 2024/03/21 | 3,700 | 3,725 | 3,680 | 3,710 | 16,600 |
| 2024/03/19 | 3,665 | 3,700 | 3,625 | 3,690 | 19,500 |
| 2024/03/18 | 3,685 | 3,700 | 3,650 | 3,685 | 12,400 |
| 2024/03/15 | 3,600 | 3,665 | 3,600 | 3,615 | 30,200 |
| 2024/03/14 | 3,610 | 3,635 | 3,575 | 3,620 | 19,000 |
| 2024/03/13 | 3,580 | 3,645 | 3,570 | 3,605 | 35,600 |
| 2024/03/12 | 3,560 | 3,575 | 3,460 | 3,575 | 30,900 |
| 2024/03/11 | 3,650 | 3,650 | 3,510 | 3,590 | 44,100 |
| 2024/03/08 | 3,740 | 3,845 | 3,720 | 3,790 | 54,000 |
| 2024/03/07 | 3,690 | 3,730 | 3,655 | 3,730 | 27,400 |
| 2024/03/06 | 3,640 | 3,695 | 3,630 | 3,660 | 27,700 |
| 2024/03/05 | 3,550 | 3,655 | 3,530 | 3,650 | 29,600 |
| 2024/03/04 | 3,575 | 3,580 | 3,460 | 3,530 | 27,100 |
| 2024/03/01 | 3,540 | 3,575 | 3,505 | 3,545 | 29,900 |
| 2024/02/29 | 3,370 | 3,515 | 3,370 | 3,500 | 44,500 |
| 2024/02/28 | 3,375 | 3,435 | 3,375 | 3,405 | 17,100 |
| 2024/02/27 | 3,350 | 3,425 | 3,350 | 3,405 | 15,500 |
| 2024/02/26 | 3,380 | 3,425 | 3,340 | 3,380 | 23,200 |
| 2024/02/22 | 3,325 | 3,395 | 3,310 | 3,360 | 71,200 |
| 2024/02/21 | 3,365 | 3,445 | 3,365 | 3,395 | 29,800 |
| 2024/02/20 | 3,315 | 3,390 | 3,315 | 3,365 | 20,100 |
| 2024/02/19 | 3,230 | 3,335 | 3,230 | 3,315 | 18,800 |
| 2024/02/16 | 3,230 | 3,275 | 3,170 | 3,225 | 52,400 |
| 2024/02/15 | 3,245 | 3,260 | 3,145 | 3,160 | 49,300 |
| 2024/02/14 | 3,290 | 3,290 | 3,135 | 3,175 | 39,400 |
| 2024/02/13 | 3,345 | 3,380 | 3,240 | 3,315 | 76,600 |
| 2024/02/09 | 3,510 | 3,560 | 3,210 | 3,310 | 114,000 |
| 2024/02/08 | 3,535 | 3,575 | 3,455 | 3,530 | 48,900 |
| 2024/02/07 | 3,585 | 3,620 | 3,540 | 3,550 | 24,800 |
| 2024/02/06 | 3,645 | 3,665 | 3,625 | 3,625 | 20,300 |
| 2024/02/05 | 3,685 | 3,695 | 3,640 | 3,650 | 19,000 |
| 2024/02/02 | 3,730 | 3,740 | 3,630 | 3,680 | 20,600 |
| 2024/02/01 | 3,615 | 3,750 | 3,615 | 3,725 | 19,400 |
| 2024/01/31 | 3,605 | 3,660 | 3,580 | 3,660 | 11,500 |
| 2024/01/30 | 3,680 | 3,680 | 3,585 | 3,620 | 23,000 |
| 2024/01/29 | 3,645 | 3,685 | 3,645 | 3,670 | 7,700 |
| 2024/01/26 | 3,650 | 3,670 | 3,610 | 3,620 | 18,200 |
| 2024/01/25 | 3,655 | 3,700 | 3,655 | 3,685 | 21,700 |
| 2024/01/24 | 3,765 | 3,765 | 3,625 | 3,635 | 18,900 |
| 2024/01/23 | 3,810 | 3,810 | 3,710 | 3,710 | 17,200 |
| 2024/01/22 | 3,840 | 3,860 | 3,730 | 3,765 | 23,500 |
| 2024/01/19 | 3,880 | 3,890 | 3,805 | 3,840 | 34,200 |
| 2024/01/18 | 3,790 | 3,895 | 3,790 | 3,875 | 21,300 |
| 2024/01/17 | 3,765 | 3,920 | 3,765 | 3,805 | 33,900 |
| 2024/01/16 | 3,820 | 3,820 | 3,715 | 3,715 | 14,100 |
| 2024/01/15 | 3,680 | 3,830 | 3,665 | 3,825 | 24,000 |
| 2024/01/12 | 3,845 | 3,850 | 3,640 | 3,650 | 48,600 |
| 2024/01/11 | 3,940 | 3,940 | 3,850 | 3,880 | 28,600 |
| 2024/01/10 | 3,840 | 3,905 | 3,830 | 3,880 | 27,700 |
| 2024/01/09 | 3,785 | 3,845 | 3,785 | 3,840 | 33,800 |
| 2024/01/05 | 3,790 | 3,830 | 3,750 | 3,775 | 24,400 |
| 2024/01/04 | 3,690 | 3,775 | 3,650 | 3,775 | 30,000 |