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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 458 | 464 | 450 | 453 | 101,500 |
| 2024/08/15 | 452 | 453 | 445 | 447 | 111,300 |
| 2024/08/14 | 452 | 456 | 444 | 452 | 116,300 |
| 2024/08/13 | 444 | 453 | 439 | 448 | 70,000 |
| 2024/08/09 | 439 | 444 | 423 | 431 | 116,300 |
| 2024/08/08 | 441 | 446 | 426 | 431 | 105,500 |
| 2024/08/07 | 412 | 447 | 408 | 434 | 107,700 |
| 2024/08/06 | 412 | 425 | 401 | 420 | 249,500 |
| 2024/08/05 | 422 | 431 | 389 | 389 | 321,800 |
| 2024/08/02 | 485 | 485 | 466 | 469 | 247,400 |
| 2024/08/01 | 527 | 533 | 501 | 513 | 281,500 |
| 2024/07/31 | 528 | 544 | 519 | 534 | 340,000 |
| 2024/07/30 | 532 | 532 | 525 | 526 | 111,900 |
| 2024/07/29 | 536 | 540 | 529 | 534 | 60,000 |
| 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 |