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 |
|---|---|---|---|---|---|
| 2024/07/26 | 517 | 540 | 514 | 529 | 187,700 |
| 2024/07/25 | 533 | 537 | 507 | 510 | 249,100 |
| 2024/07/24 | 561 | 564 | 540 | 540 | 152,600 |
| 2024/07/23 | 567 | 573 | 558 | 565 | 61,800 |
| 2024/07/22 | 572 | 572 | 559 | 565 | 71,300 |
| 2024/07/19 | 580 | 581 | 560 | 572 | 151,800 |
| 2024/07/18 | 591 | 599 | 580 | 580 | 79,100 |
| 2024/07/17 | 599 | 606 | 588 | 592 | 52,500 |
| 2024/07/16 | 608 | 619 | 600 | 600 | 124,100 |
| 2024/07/12 | 584 | 602 | 581 | 601 | 159,200 |
| 2024/07/11 | 568 | 585 | 566 | 580 | 72,500 |
| 2024/07/10 | 561 | 564 | 552 | 564 | 64,700 |
| 2024/07/09 | 566 | 572 | 560 | 560 | 73,600 |
| 2024/07/08 | 560 | 564 | 545 | 563 | 80,600 |
| 2024/07/05 | 572 | 573 | 561 | 563 | 67,100 |
| 2024/07/04 | 581 | 581 | 572 | 574 | 39,700 |
| 2024/07/03 | 577 | 578 | 570 | 576 | 37,100 |
| 2024/07/02 | 576 | 580 | 571 | 578 | 40,700 |
| 2024/07/01 | 573 | 578 | 567 | 571 | 42,600 |
| 2024/06/28 | 587 | 588 | 571 | 573 | 63,600 |
| 2024/06/27 | 578 | 592 | 577 | 582 | 50,500 |
| 2024/06/26 | 590 | 591 | 581 | 581 | 59,900 |
| 2024/06/25 | 580 | 589 | 578 | 588 | 52,400 |
| 2024/06/24 | 585 | 585 | 573 | 579 | 131,800 |
| 2024/06/21 | 572 | 590 | 571 | 576 | 173,700 |
| 2024/06/20 | 562 | 573 | 561 | 569 | 81,900 |
| 2024/06/19 | 560 | 565 | 553 | 555 | 114,800 |
| 2024/06/18 | 569 | 570 | 561 | 563 | 38,400 |
| 2024/06/17 | 558 | 574 | 554 | 562 | 117,300 |
| 2024/06/14 | 541 | 558 | 539 | 552 | 73,400 |
| 2024/06/13 | 555 | 559 | 544 | 545 | 56,500 |
| 2024/06/12 | 550 | 553 | 545 | 548 | 17,200 |
| 2024/06/11 | 554 | 554 | 545 | 545 | 38,400 |
| 2024/06/10 | 544 | 551 | 542 | 545 | 36,400 |
| 2024/06/07 | 540 | 542 | 535 | 542 | 28,200 |
| 2024/06/06 | 542 | 543 | 533 | 534 | 32,300 |
| 2024/06/05 | 550 | 551 | 540 | 540 | 59,900 |
| 2024/06/04 | 550 | 553 | 547 | 549 | 33,500 |
| 2024/06/03 | 562 | 562 | 551 | 551 | 50,200 |
| 2024/05/31 | 536 | 554 | 536 | 554 | 32,700 |
| 2024/05/30 | 537 | 542 | 531 | 538 | 47,700 |
| 2024/05/29 | 551 | 551 | 539 | 539 | 87,500 |
| 2024/05/28 | 547 | 565 | 544 | 555 | 148,300 |
| 2024/05/27 | 537 | 549 | 532 | 549 | 72,100 |
| 2024/05/24 | 530 | 537 | 528 | 530 | 49,400 |
| 2024/05/23 | 541 | 547 | 531 | 537 | 63,200 |
| 2024/05/22 | 547 | 549 | 536 | 541 | 54,300 |
| 2024/05/21 | 556 | 562 | 546 | 546 | 74,000 |
| 2024/05/20 | 544 | 562 | 541 | 556 | 91,300 |
| 2024/05/17 | 537 | 547 | 535 | 544 | 152,200 |
| 2024/05/16 | 557 | 557 | 537 | 544 | 224,900 |
| 2024/05/15 | 571 | 574 | 559 | 560 | 140,300 |
| 2024/05/14 | 555 | 577 | 553 | 575 | 242,900 |
| 2024/05/13 | 617 | 643 | 556 | 558 | 955,700 |
| 2024/05/10 | 629 | 635 | 618 | 627 | 128,000 |
| 2024/05/09 | 630 | 639 | 616 | 632 | 105,500 |
| 2024/05/08 | 635 | 638 | 625 | 625 | 99,500 |
| 2024/05/07 | 632 | 640 | 628 | 636 | 133,300 |
| 2024/05/02 | 622 | 631 | 615 | 625 | 134,300 |
| 2024/05/01 | 644 | 644 | 622 | 622 | 199,700 |
| 2024/04/30 | 643 | 661 | 637 | 656 | 144,900 |
| 2024/04/26 | 651 | 651 | 631 | 640 | 190,600 |
| 2024/04/25 | 678 | 678 | 653 | 657 | 127,400 |
| 2024/04/24 | 671 | 693 | 666 | 682 | 138,200 |
| 2024/04/23 | 657 | 669 | 641 | 663 | 121,900 |
| 2024/04/22 | 661 | 664 | 643 | 647 | 122,600 |
| 2024/04/19 | 673 | 673 | 632 | 651 | 244,100 |
| 2024/04/18 | 671 | 699 | 662 | 677 | 148,500 |
| 2024/04/17 | 686 | 690 | 666 | 671 | 179,500 |
| 2024/04/16 | 709 | 715 | 678 | 680 | 231,000 |
| 2024/04/15 | 702 | 716 | 687 | 709 | 372,200 |
| 2024/04/12 | 756 | 763 | 723 | 724 | 526,900 |
| 2024/04/11 | 688 | 757 | 681 | 738 | 620,500 |
| 2024/04/10 | 679 | 718 | 679 | 698 | 625,100 |
| 2024/04/09 | 639 | 677 | 638 | 674 | 401,900 |
| 2024/04/08 | 612 | 645 | 611 | 637 | 367,000 |
| 2024/04/05 | 595 | 599 | 587 | 595 | 156,600 |
| 2024/04/04 | 610 | 612 | 600 | 609 | 95,100 |
| 2024/04/03 | 601 | 608 | 592 | 600 | 129,600 |
| 2024/04/02 | 615 | 624 | 601 | 606 | 165,600 |
| 2024/04/01 | 629 | 629 | 612 | 614 | 127,600 |
| 2024/03/29 | 620 | 627 | 615 | 626 | 174,600 |
| 2024/03/28 | 606 | 620 | 592 | 610 | 183,700 |
| 2024/03/27 | 645 | 647 | 616 | 616 | 348,900 |
| 2024/03/26 | 630 | 653 | 623 | 641 | 352,500 |
| 2024/03/25 | 625 | 665 | 623 | 635 | 540,100 |
| 2024/03/22 | 637 | 638 | 612 | 625 | 488,000 |
| 2024/03/21 | 673 | 683 | 633 | 638 | 2,015,000 |
| 2024/03/19 | 591 | 591 | 572 | 583 | 162,100 |
| 2024/03/18 | 597 | 602 | 588 | 591 | 119,500 |
| 2024/03/15 | 593 | 602 | 583 | 598 | 126,400 |
| 2024/03/14 | 588 | 604 | 588 | 600 | 73,000 |
| 2024/03/13 | 610 | 613 | 588 | 588 | 81,900 |
| 2024/03/12 | 590 | 606 | 581 | 606 | 91,500 |
| 2024/03/11 | 604 | 604 | 583 | 591 | 193,000 |
| 2024/03/08 | 603 | 620 | 602 | 610 | 100,800 |
| 2024/03/07 | 621 | 621 | 603 | 604 | 200,900 |
| 2024/03/06 | 612 | 627 | 612 | 621 | 77,800 |
| 2024/03/05 | 606 | 626 | 599 | 623 | 170,600 |
| 2024/03/04 | 639 | 642 | 613 | 619 | 275,900 |
| 2024/03/01 | 661 | 661 | 634 | 637 | 240,900 |
| 2024/02/29 | 644 | 662 | 633 | 657 | 354,800 |
| 2024/02/28 | 630 | 641 | 623 | 640 | 122,600 |
| 2024/02/27 | 632 | 636 | 620 | 623 | 197,300 |
| 2024/02/26 | 635 | 651 | 635 | 636 | 174,000 |
| 2024/02/22 | 630 | 635 | 613 | 631 | 191,300 |
| 2024/02/21 | 638 | 643 | 620 | 621 | 174,900 |
| 2024/02/20 | 651 | 659 | 641 | 645 | 211,800 |
| 2024/02/19 | 618 | 641 | 618 | 634 | 233,900 |
| 2024/02/16 | 626 | 631 | 614 | 616 | 195,600 |
| 2024/02/15 | 649 | 651 | 619 | 624 | 199,400 |
| 2024/02/14 | 638 | 652 | 631 | 645 | 141,100 |
| 2024/02/13 | 631 | 650 | 629 | 641 | 199,900 |
| 2024/02/09 | 635 | 642 | 625 | 630 | 249,900 |
| 2024/02/08 | 666 | 668 | 631 | 637 | 544,500 |
| 2024/02/07 | 667 | 681 | 661 | 667 | 202,900 |
| 2024/02/06 | 670 | 687 | 663 | 667 | 369,000 |
| 2024/02/05 | 684 | 717 | 676 | 677 | 776,900 |
| 2024/02/02 | 694 | 698 | 670 | 671 | 580,100 |
| 2024/02/01 | 685 | 725 | 673 | 701 | 2,415,000 |
| 2024/01/31 | 608 | 719 | 605 | 694 | 4,557,400 |
| 2024/01/30 | 523 | 625 | 502 | 625 | 766,400 |
| 2024/01/29 | 510 | 530 | 510 | 525 | 315,100 |
| 2024/01/26 | 510 | 514 | 505 | 510 | 151,300 |
| 2024/01/25 | 510 | 516 | 502 | 516 | 173,100 |
| 2024/01/24 | 513 | 517 | 506 | 508 | 100,500 |
| 2024/01/23 | 521 | 527 | 511 | 513 | 154,700 |
| 2024/01/22 | 527 | 532 | 520 | 521 | 146,300 |
| 2024/01/19 | 514 | 524 | 506 | 520 | 186,500 |
| 2024/01/18 | 502 | 508 | 490 | 507 | 199,100 |
| 2024/01/17 | 510 | 520 | 500 | 500 | 245,000 |
| 2024/01/16 | 521 | 523 | 508 | 508 | 240,400 |
| 2024/01/15 | 525 | 528 | 520 | 524 | 148,500 |
| 2024/01/12 | 535 | 550 | 525 | 529 | 306,600 |
| 2024/01/11 | 526 | 538 | 519 | 532 | 238,600 |
| 2024/01/10 | 526 | 534 | 519 | 521 | 189,400 |
| 2024/01/09 | 526 | 537 | 521 | 528 | 331,700 |
| 2024/01/05 | 557 | 557 | 515 | 520 | 600,500 |
| 2024/01/04 | 554 | 566 | 544 | 559 | 369,800 |
| 2023/12/29 | 578 | 578 | 564 | 573 | 237,000 |
| 2023/12/28 | 577 | 587 | 570 | 582 | 251,300 |
| 2023/12/27 | 560 | 585 | 560 | 577 | 333,800 |
| 2023/12/26 | 567 | 575 | 557 | 559 | 213,200 |
| 2023/12/25 | 587 | 590 | 563 | 571 | 309,100 |
| 2023/12/22 | 571 | 613 | 564 | 579 | 918,600 |
| 2023/12/21 | 575 | 595 | 568 | 570 | 396,600 |
| 2023/12/20 | 581 | 597 | 575 | 583 | 486,200 |
| 2023/12/19 | 543 | 599 | 541 | 585 | 1,308,900 |
| 2023/12/18 | 521 | 534 | 511 | 533 | 234,500 |
| 2023/12/15 | 540 | 544 | 522 | 529 | 290,500 |
| 2023/12/14 | 570 | 570 | 534 | 537 | 516,400 |
| 2023/12/13 | 586 | 589 | 558 | 575 | 696,300 |
| 2023/12/12 | 564 | 589 | 555 | 579 | 926,800 |
| 2023/12/11 | 539 | 566 | 539 | 560 | 356,900 |
| 2023/12/08 | 538 | 539 | 520 | 524 | 356,900 |
| 2023/12/07 | 555 | 560 | 538 | 543 | 258,800 |
| 2023/12/06 | 542 | 560 | 532 | 560 | 372,600 |
| 2023/12/05 | 555 | 564 | 534 | 536 | 421,000 |
| 2023/12/04 | 537 | 573 | 530 | 565 | 842,900 |
| 2023/12/01 | 496 | 527 | 493 | 527 | 380,700 |
| 2023/11/30 | 478 | 492 | 477 | 491 | 103,600 |
| 2023/11/29 | 494 | 500 | 477 | 478 | 232,600 |
| 2023/11/28 | 495 | 503 | 487 | 497 | 176,400 |
| 2023/11/27 | 511 | 511 | 492 | 498 | 259,100 |
| 2023/11/24 | 513 | 530 | 503 | 510 | 507,500 |
| 2023/11/22 | 495 | 515 | 493 | 514 | 763,500 |
| 2023/11/21 | 476 | 496 | 474 | 479 | 164,000 |
| 2023/11/20 | 473 | 486 | 473 | 475 | 149,200 |
| 2023/11/17 | 476 | 486 | 463 | 476 | 233,300 |
| 2023/11/16 | 478 | 501 | 478 | 483 | 239,600 |
| 2023/11/15 | 476 | 485 | 472 | 482 | 187,500 |
| 2023/11/14 | 473 | 494 | 468 | 480 | 203,000 |
| 2023/11/13 | 471 | 485 | 464 | 466 | 160,200 |
| 2023/11/10 | 455 | 477 | 452 | 474 | 207,100 |
| 2023/11/09 | 467 | 468 | 447 | 457 | 390,600 |
| 2023/11/08 | 495 | 499 | 470 | 475 | 442,100 |
| 2023/11/07 | 472 | 500 | 462 | 489 | 510,600 |
| 2023/11/06 | 477 | 483 | 462 | 471 | 525,900 |
| 2023/11/02 | 462 | 477 | 457 | 477 | 570,500 |
| 2023/11/01 | 460 | 476 | 450 | 470 | 753,700 |
| 2023/10/31 | 435 | 464 | 426 | 453 | 1,520,000 |
| 2023/10/30 | 485 | 510 | 433 | 451 | 4,986,600 |
| 2023/10/27 | 365 | 445 | 361 | 445 | 1,181,300 |
| 2023/10/26 | 365 | 371 | 362 | 365 | 97,300 |
| 2023/10/25 | 373 | 376 | 367 | 370 | 109,000 |
| 2023/10/24 | 367 | 373 | 360 | 368 | 98,400 |
| 2023/10/23 | 376 | 377 | 365 | 366 | 85,300 |
| 2023/10/20 | 369 | 380 | 367 | 378 | 68,700 |
| 2023/10/19 | 365 | 370 | 362 | 368 | 40,300 |
| 2023/10/18 | 364 | 375 | 363 | 373 | 40,700 |
| 2023/10/17 | 355 | 366 | 352 | 366 | 79,700 |
| 2023/10/16 | 355 | 358 | 351 | 352 | 58,900 |
| 2023/10/13 | 367 | 368 | 359 | 360 | 52,400 |
| 2023/10/12 | 368 | 372 | 365 | 370 | 27,000 |
| 2023/10/11 | 370 | 375 | 367 | 369 | 45,900 |
| 2023/10/10 | 358 | 375 | 357 | 370 | 121,700 |
| 2023/10/06 | 350 | 354 | 347 | 354 | 41,600 |
| 2023/10/05 | 356 | 361 | 348 | 349 | 114,000 |
| 2023/10/04 | 360 | 363 | 346 | 348 | 336,700 |
| 2023/10/03 | 384 | 388 | 373 | 376 | 85,200 |