日本ギア工業(6356)の株価時系列情報
日本ギア工業(6356)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 540 | 545 | 530 | 538 | 61,000 |
| 2025/06/12 | 549 | 556 | 537 | 540 | 53,200 |
| 2025/06/11 | 555 | 558 | 532 | 539 | 121,800 |
| 2025/06/10 | 538 | 566 | 538 | 556 | 224,700 |
| 2025/06/09 | 523 | 538 | 523 | 538 | 140,000 |
| 2025/06/06 | 507 | 525 | 503 | 523 | 102,200 |
| 2025/06/05 | 513 | 515 | 507 | 508 | 37,800 |
| 2025/06/04 | 519 | 521 | 512 | 516 | 87,700 |
| 2025/06/03 | 526 | 530 | 518 | 520 | 43,000 |
| 2025/06/02 | 514 | 526 | 513 | 526 | 39,100 |
| 2025/05/30 | 506 | 514 | 506 | 514 | 31,200 |
| 2025/05/29 | 518 | 518 | 510 | 513 | 31,900 |
| 2025/05/28 | 527 | 530 | 514 | 514 | 62,400 |
| 2025/05/27 | 506 | 527 | 505 | 527 | 81,600 |
| 2025/05/26 | 511 | 527 | 503 | 505 | 149,500 |
| 2025/05/23 | 502 | 521 | 502 | 502 | 105,300 |
| 2025/05/22 | 506 | 511 | 499 | 499 | 94,000 |
| 2025/05/21 | 518 | 523 | 509 | 511 | 39,900 |
| 2025/05/20 | 516 | 521 | 508 | 517 | 89,200 |
| 2025/05/19 | 485 | 530 | 483 | 516 | 238,500 |
| 2025/05/16 | 491 | 493 | 480 | 487 | 28,500 |
| 2025/05/15 | 482 | 497 | 480 | 493 | 75,900 |
| 2025/05/14 | 472 | 484 | 468 | 481 | 97,800 |
| 2025/05/13 | 495 | 504 | 462 | 466 | 250,700 |
| 2025/05/12 | 484 | 494 | 484 | 491 | 65,100 |
| 2025/05/09 | 480 | 484 | 479 | 482 | 24,500 |
| 2025/05/08 | 483 | 487 | 475 | 480 | 79,400 |
| 2025/05/07 | 478 | 483 | 476 | 480 | 58,800 |
| 2025/05/02 | 478 | 480 | 470 | 473 | 47,200 |
| 2025/05/01 | 481 | 482 | 472 | 476 | 39,300 |
| 2025/04/30 | 475 | 482 | 462 | 480 | 144,900 |
| 2025/04/28 | 454 | 481 | 450 | 477 | 420,500 |
| 2025/04/25 | 448 | 452 | 447 | 449 | 36,400 |
| 2025/04/24 | 447 | 448 | 442 | 442 | 29,500 |
| 2025/04/23 | 442 | 447 | 440 | 442 | 34,300 |
| 2025/04/22 | 439 | 443 | 434 | 438 | 23,300 |
| 2025/04/21 | 435 | 441 | 430 | 441 | 51,700 |
| 2025/04/18 | 424 | 445 | 424 | 437 | 83,600 |
| 2025/04/17 | 411 | 426 | 410 | 426 | 42,500 |
| 2025/04/16 | 411 | 412 | 409 | 409 | 14,600 |
| 2025/04/15 | 421 | 425 | 406 | 410 | 298,700 |
| 2025/04/14 | 421 | 426 | 417 | 417 | 51,800 |
| 2025/04/11 | 408 | 421 | 396 | 421 | 37,000 |
| 2025/04/10 | 423 | 425 | 413 | 416 | 69,500 |
| 2025/04/09 | 398 | 400 | 380 | 392 | 97,900 |
| 2025/04/08 | 407 | 419 | 393 | 406 | 191,000 |
| 2025/04/07 | 391 | 409 | 378 | 378 | 290,000 |
| 2025/04/04 | 443 | 450 | 427 | 439 | 124,300 |
| 2025/04/03 | 452 | 458 | 447 | 457 | 78,300 |
| 2025/04/02 | 475 | 477 | 466 | 470 | 54,700 |
| 2025/04/01 | 485 | 489 | 473 | 474 | 56,600 |
| 2025/03/31 | 491 | 491 | 478 | 482 | 78,200 |
| 2025/03/28 | 496 | 497 | 487 | 489 | 39,500 |
| 2025/03/27 | 505 | 505 | 495 | 497 | 64,800 |
| 2025/03/26 | 509 | 509 | 504 | 505 | 25,200 |
| 2025/03/25 | 509 | 513 | 508 | 508 | 23,800 |
| 2025/03/24 | 507 | 509 | 502 | 509 | 31,500 |
| 2025/03/21 | 510 | 513 | 507 | 511 | 29,000 |
| 2025/03/19 | 512 | 515 | 504 | 509 | 60,200 |
| 2025/03/18 | 510 | 514 | 505 | 514 | 42,200 |
| 2025/03/17 | 500 | 509 | 500 | 509 | 38,800 |
| 2025/03/14 | 494 | 502 | 494 | 501 | 23,300 |
| 2025/03/13 | 498 | 501 | 491 | 494 | 43,600 |
| 2025/03/12 | 494 | 500 | 493 | 499 | 16,500 |
| 2025/03/11 | 498 | 501 | 484 | 499 | 57,700 |
| 2025/03/10 | 497 | 503 | 491 | 499 | 32,100 |
| 2025/03/07 | 491 | 499 | 490 | 495 | 24,100 |
| 2025/03/06 | 495 | 496 | 493 | 493 | 9,100 |
| 2025/03/05 | 492 | 496 | 488 | 493 | 42,200 |
| 2025/03/04 | 491 | 496 | 488 | 492 | 22,800 |
| 2025/03/03 | 495 | 500 | 488 | 500 | 22,900 |
| 2025/02/28 | 495 | 499 | 485 | 491 | 63,000 |
| 2025/02/27 | 495 | 500 | 494 | 496 | 16,100 |
| 2025/02/26 | 493 | 496 | 489 | 494 | 37,300 |
| 2025/02/25 | 498 | 505 | 494 | 494 | 49,100 |
| 2025/02/21 | 505 | 505 | 497 | 499 | 38,800 |
| 2025/02/20 | 516 | 522 | 505 | 506 | 48,200 |
| 2025/02/19 | 508 | 523 | 506 | 516 | 119,100 |
| 2025/02/18 | 492 | 506 | 492 | 503 | 58,800 |
| 2025/02/17 | 496 | 500 | 490 | 494 | 47,900 |
| 2025/02/14 | 505 | 505 | 493 | 495 | 36,900 |
| 2025/02/13 | 499 | 506 | 496 | 505 | 40,000 |
| 2025/02/12 | 492 | 499 | 489 | 497 | 52,600 |
| 2025/02/10 | 490 | 494 | 486 | 488 | 120,900 |
| 2025/02/07 | 499 | 501 | 491 | 494 | 44,000 |
| 2025/02/06 | 485 | 503 | 485 | 499 | 81,300 |
| 2025/02/05 | 493 | 496 | 482 | 485 | 55,900 |
| 2025/02/04 | 481 | 493 | 481 | 487 | 51,300 |
| 2025/02/03 | 488 | 495 | 476 | 476 | 124,600 |
| 2025/01/31 | 489 | 510 | 479 | 486 | 241,300 |
| 2025/01/30 | 510 | 512 | 490 | 501 | 337,400 |
| 2025/01/29 | 512 | 515 | 509 | 512 | 39,300 |
| 2025/01/28 | 515 | 517 | 505 | 515 | 63,500 |
| 2025/01/27 | 525 | 526 | 514 | 516 | 65,400 |
| 2025/01/24 | 508 | 532 | 508 | 522 | 126,500 |
| 2025/01/23 | 507 | 512 | 501 | 504 | 59,100 |
| 2025/01/22 | 506 | 511 | 501 | 504 | 48,200 |
| 2025/01/21 | 503 | 506 | 497 | 505 | 56,000 |
| 2025/01/20 | 497 | 511 | 497 | 501 | 89,300 |
| 2025/01/17 | 497 | 500 | 491 | 499 | 63,500 |
| 2025/01/16 | 503 | 507 | 476 | 504 | 162,100 |
| 2025/01/15 | 524 | 525 | 496 | 504 | 158,300 |
| 2025/01/14 | 502 | 521 | 495 | 521 | 119,700 |
| 2025/01/10 | 496 | 504 | 496 | 498 | 32,700 |
| 2025/01/09 | 510 | 510 | 494 | 496 | 90,900 |
| 2025/01/08 | 519 | 519 | 511 | 512 | 50,200 |
| 2025/01/07 | 522 | 527 | 515 | 524 | 45,200 |
| 2025/01/06 | 532 | 532 | 514 | 514 | 54,300 |
| 2024/12/30 | 534 | 540 | 527 | 528 | 62,500 |
| 2024/12/27 | 514 | 535 | 510 | 529 | 140,400 |
| 2024/12/26 | 520 | 520 | 512 | 515 | 50,600 |
| 2024/12/25 | 517 | 519 | 509 | 517 | 32,900 |
| 2024/12/24 | 523 | 523 | 511 | 511 | 51,500 |
| 2024/12/23 | 529 | 536 | 508 | 520 | 139,700 |
| 2024/12/20 | 498 | 529 | 494 | 522 | 219,500 |
| 2024/12/19 | 485 | 498 | 482 | 495 | 103,600 |
| 2024/12/18 | 476 | 496 | 466 | 495 | 132,900 |
| 2024/12/17 | 483 | 483 | 472 | 476 | 67,600 |
| 2024/12/16 | 481 | 484 | 477 | 481 | 45,000 |
| 2024/12/13 | 477 | 483 | 474 | 479 | 39,000 |
| 2024/12/12 | 497 | 497 | 475 | 480 | 136,300 |
| 2024/12/11 | 484 | 495 | 476 | 490 | 279,200 |
| 2024/12/10 | 463 | 468 | 462 | 468 | 58,400 |
| 2024/12/09 | 461 | 464 | 460 | 464 | 31,600 |
| 2024/12/06 | 455 | 459 | 454 | 455 | 33,100 |
| 2024/12/05 | 461 | 461 | 455 | 461 | 22,200 |
| 2024/12/04 | 461 | 461 | 451 | 458 | 54,600 |
| 2024/12/03 | 461 | 468 | 460 | 461 | 44,800 |
| 2024/12/02 | 474 | 474 | 460 | 460 | 60,600 |
| 2024/11/29 | 462 | 468 | 461 | 466 | 51,000 |
| 2024/11/28 | 457 | 467 | 456 | 461 | 64,800 |
| 2024/11/27 | 462 | 462 | 453 | 457 | 40,200 |
| 2024/11/26 | 469 | 470 | 461 | 465 | 29,000 |
| 2024/11/25 | 472 | 477 | 470 | 470 | 49,600 |
| 2024/11/22 | 477 | 477 | 468 | 471 | 40,200 |
| 2024/11/21 | 478 | 481 | 467 | 473 | 55,600 |
| 2024/11/20 | 466 | 490 | 466 | 475 | 177,900 |
| 2024/11/19 | 453 | 465 | 453 | 460 | 67,500 |
| 2024/11/18 | 446 | 455 | 445 | 449 | 44,900 |
| 2024/11/15 | 451 | 454 | 448 | 453 | 37,200 |
| 2024/11/14 | 463 | 468 | 453 | 453 | 50,800 |
| 2024/11/13 | 463 | 470 | 459 | 465 | 35,400 |
| 2024/11/12 | 468 | 474 | 462 | 462 | 63,000 |
| 2024/11/11 | 458 | 467 | 457 | 467 | 52,900 |
| 2024/11/08 | 456 | 469 | 455 | 458 | 63,800 |
| 2024/11/07 | 454 | 464 | 449 | 456 | 97,000 |
| 2024/11/06 | 445 | 454 | 444 | 452 | 72,700 |
| 2024/11/05 | 444 | 447 | 437 | 439 | 41,600 |
| 2024/11/01 | 437 | 444 | 432 | 443 | 91,000 |
| 2024/10/31 | 450 | 465 | 430 | 445 | 202,300 |
| 2024/10/30 | 452 | 456 | 446 | 446 | 127,200 |
| 2024/10/29 | 442 | 461 | 442 | 452 | 126,300 |
| 2024/10/28 | 429 | 446 | 429 | 440 | 61,300 |
| 2024/10/25 | 448 | 448 | 424 | 434 | 126,600 |
| 2024/10/24 | 444 | 448 | 431 | 444 | 87,700 |
| 2024/10/23 | 448 | 455 | 445 | 447 | 41,400 |
| 2024/10/22 | 465 | 465 | 444 | 452 | 123,700 |
| 2024/10/21 | 465 | 466 | 462 | 464 | 39,800 |
| 2024/10/18 | 479 | 480 | 461 | 461 | 82,200 |
| 2024/10/17 | 462 | 483 | 461 | 478 | 105,300 |
| 2024/10/16 | 460 | 464 | 457 | 458 | 34,100 |
| 2024/10/15 | 464 | 467 | 457 | 467 | 24,100 |
| 2024/10/11 | 459 | 464 | 453 | 459 | 58,700 |
| 2024/10/10 | 465 | 466 | 456 | 460 | 77,300 |
| 2024/10/09 | 470 | 471 | 462 | 465 | 49,500 |
| 2024/10/08 | 479 | 479 | 467 | 469 | 61,700 |
| 2024/10/07 | 493 | 493 | 479 | 481 | 50,900 |
| 2024/10/04 | 487 | 487 | 476 | 478 | 63,500 |
| 2024/10/03 | 485 | 492 | 480 | 485 | 80,100 |
| 2024/10/02 | 482 | 489 | 477 | 479 | 72,000 |
| 2024/10/01 | 475 | 489 | 471 | 485 | 83,000 |
| 2024/09/30 | 465 | 476 | 461 | 468 | 111,800 |
| 2024/09/27 | 470 | 483 | 469 | 480 | 78,200 |
| 2024/09/26 | 468 | 475 | 461 | 470 | 96,100 |
| 2024/09/25 | 470 | 478 | 465 | 467 | 65,700 |
| 2024/09/24 | 466 | 484 | 466 | 470 | 134,700 |
| 2024/09/20 | 461 | 467 | 460 | 464 | 65,100 |
| 2024/09/19 | 453 | 460 | 452 | 457 | 45,500 |
| 2024/09/18 | 446 | 450 | 443 | 447 | 47,800 |
| 2024/09/17 | 456 | 460 | 434 | 439 | 102,100 |
| 2024/09/13 | 451 | 471 | 451 | 455 | 205,800 |
| 2024/09/12 | 437 | 466 | 437 | 458 | 151,900 |
| 2024/09/11 | 433 | 437 | 426 | 428 | 91,700 |
| 2024/09/10 | 444 | 445 | 434 | 438 | 48,600 |
| 2024/09/09 | 428 | 442 | 425 | 439 | 92,600 |
| 2024/09/06 | 452 | 452 | 439 | 443 | 87,900 |
| 2024/09/05 | 446 | 455 | 442 | 447 | 43,500 |
| 2024/09/04 | 453 | 456 | 443 | 445 | 190,900 |
| 2024/09/03 | 480 | 482 | 471 | 473 | 43,900 |
| 2024/09/02 | 485 | 485 | 471 | 475 | 55,700 |
| 2024/08/30 | 465 | 479 | 465 | 475 | 57,500 |
| 2024/08/29 | 451 | 462 | 449 | 460 | 51,100 |
| 2024/08/28 | 458 | 458 | 450 | 451 | 33,300 |
| 2024/08/27 | 452 | 458 | 449 | 458 | 67,300 |
| 2024/08/26 | 460 | 460 | 450 | 451 | 66,800 |
| 2024/08/23 | 454 | 460 | 450 | 456 | 63,600 |
| 2024/08/22 | 459 | 460 | 451 | 456 | 39,200 |
| 2024/08/21 | 454 | 458 | 447 | 451 | 65,700 |
| 2024/08/20 | 451 | 465 | 451 | 455 | 58,100 |
| 2024/08/19 | 452 | 461 | 443 | 443 | 65,700 |