電業社機械製作所(6365)の株価時系列情報
電業社機械製作所(6365)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 5,170 | 5,280 | 5,170 | 5,280 | 1,200 |
| 2025/09/11 | 5,390 | 5,390 | 5,140 | 5,140 | 2,800 |
| 2025/09/10 | 5,210 | 5,390 | 5,200 | 5,390 | 1,700 |
| 2025/09/09 | 5,380 | 5,390 | 5,200 | 5,200 | 1,900 |
| 2025/09/08 | 5,300 | 5,340 | 5,210 | 5,340 | 1,300 |
| 2025/09/05 | 5,280 | 5,360 | 5,210 | 5,360 | 1,800 |
| 2025/09/04 | 5,070 | 5,400 | 5,070 | 5,280 | 5,400 |
| 2025/09/03 | 5,020 | 5,210 | 5,010 | 5,070 | 2,400 |
| 2025/09/02 | 5,030 | 5,280 | 4,965 | 5,020 | 6,900 |
| 2025/09/01 | 4,965 | 5,100 | 4,855 | 4,970 | 8,700 |
| 2025/08/29 | 4,900 | 4,930 | 4,900 | 4,930 | 1,700 |
| 2025/08/28 | 4,875 | 4,890 | 4,825 | 4,890 | 400 |
| 2025/08/27 | 4,815 | 4,870 | 4,815 | 4,870 | 700 |
| 2025/08/26 | 4,845 | 4,875 | 4,805 | 4,820 | 900 |
| 2025/08/25 | 4,850 | 4,900 | 4,820 | 4,830 | 2,200 |
| 2025/08/22 | 4,835 | 4,850 | 4,800 | 4,825 | 800 |
| 2025/08/21 | 4,800 | 4,825 | 4,795 | 4,825 | 500 |
| 2025/08/20 | 4,800 | 4,850 | 4,780 | 4,850 | 700 |
| 2025/08/19 | 4,800 | 4,800 | 4,740 | 4,800 | 800 |
| 2025/08/18 | 4,690 | 4,735 | 4,690 | 4,735 | 500 |
| 2025/08/15 | 4,670 | 4,670 | 4,670 | 4,670 | 700 |
| 2025/08/14 | 4,655 | 4,700 | 4,650 | 4,700 | 1,400 |
| 2025/08/13 | 4,800 | 4,810 | 4,680 | 4,680 | 1,400 |
| 2025/08/12 | 4,675 | 4,810 | 4,675 | 4,790 | 4,200 |
| 2025/08/08 | 4,535 | 4,645 | 4,530 | 4,585 | 5,900 |
| 2025/08/07 | 4,525 | 4,570 | 4,500 | 4,570 | 7,300 |
| 2025/08/06 | 4,570 | 4,665 | 4,570 | 4,665 | 900 |
| 2025/08/05 | 4,660 | 4,660 | 4,545 | 4,570 | 900 |
| 2025/08/04 | 4,640 | 4,660 | 4,610 | 4,660 | 600 |
| 2025/08/01 | 4,660 | 4,685 | 4,660 | 4,660 | 1,200 |
| 2025/07/31 | 4,660 | 4,665 | 4,660 | 4,660 | 300 |
| 2025/07/30 | 4,650 | 4,660 | 4,625 | 4,660 | 500 |
| 2025/07/29 | 4,635 | 4,660 | 4,625 | 4,660 | 600 |
| 2025/07/28 | 4,655 | 4,685 | 4,640 | 4,685 | 1,200 |
| 2025/07/25 | 4,625 | 4,680 | 4,625 | 4,625 | 1,200 |
| 2025/07/24 | 4,595 | 4,625 | 4,590 | 4,625 | 1,500 |
| 2025/07/23 | 4,535 | 4,600 | 4,535 | 4,600 | 800 |
| 2025/07/22 | 4,530 | 4,600 | 4,510 | 4,510 | 1,000 |
| 2025/07/18 | 4,565 | 4,580 | 4,505 | 4,530 | 1,600 |
| 2025/07/17 | 4,690 | 4,690 | 4,560 | 4,560 | 2,000 |
| 2025/07/16 | 4,650 | 4,650 | 4,620 | 4,620 | 200 |
| 2025/07/15 | 4,685 | 4,685 | 4,610 | 4,675 | 700 |
| 2025/07/14 | 4,675 | 4,750 | 4,560 | 4,700 | 5,300 |
| 2025/07/11 | 4,750 | 4,750 | 4,650 | 4,650 | 1,300 |
| 2025/07/10 | 4,750 | 4,750 | 4,700 | 4,700 | 800 |
| 2025/07/09 | 4,750 | 4,750 | 4,735 | 4,735 | 600 |
| 2025/07/08 | 4,790 | 4,810 | 4,740 | 4,755 | 4,600 |
| 2025/07/07 | 4,695 | 4,765 | 4,635 | 4,760 | 1,300 |
| 2025/07/03 | 4,795 | 4,795 | 4,740 | 4,745 | 1,700 |
| 2025/07/02 | 4,795 | 4,795 | 4,750 | 4,775 | 1,500 |
| 2025/07/01 | 4,800 | 4,820 | 4,730 | 4,795 | 4,200 |
| 2025/06/30 | 4,700 | 4,830 | 4,700 | 4,725 | 1,100 |
| 2025/06/27 | 4,840 | 4,840 | 4,650 | 4,650 | 1,200 |
| 2025/06/26 | 4,850 | 4,850 | 4,785 | 4,840 | 4,500 |
| 2025/06/25 | 4,850 | 4,850 | 4,715 | 4,800 | 3,100 |
| 2025/06/24 | 4,800 | 4,800 | 4,710 | 4,780 | 8,200 |
| 2025/06/23 | 4,660 | 4,700 | 4,660 | 4,700 | 1,300 |
| 2025/06/20 | 4,610 | 4,680 | 4,610 | 4,680 | 3,300 |
| 2025/06/19 | 4,515 | 4,610 | 4,515 | 4,610 | 1,500 |
| 2025/06/18 | 4,500 | 4,515 | 4,500 | 4,515 | 200 |
| 2025/06/17 | 4,540 | 4,540 | 4,490 | 4,490 | 2,100 |
| 2025/06/16 | 4,570 | 4,600 | 4,520 | 4,520 | 900 |
| 2025/06/13 | 4,605 | 4,605 | 4,515 | 4,515 | 3,600 |
| 2025/06/12 | 4,595 | 4,630 | 4,560 | 4,590 | 1,500 |
| 2025/06/11 | 4,620 | 4,620 | 4,515 | 4,520 | 2,400 |
| 2025/06/10 | 4,665 | 4,665 | 4,575 | 4,575 | 2,500 |
| 2025/06/09 | 4,640 | 4,640 | 4,610 | 4,625 | 800 |
| 2025/06/06 | 4,710 | 4,725 | 4,640 | 4,660 | 1,900 |
| 2025/06/05 | 4,760 | 4,760 | 4,675 | 4,710 | 2,300 |
| 2025/06/04 | 4,800 | 4,830 | 4,630 | 4,760 | 5,600 |
| 2025/06/03 | 4,655 | 4,755 | 4,655 | 4,740 | 5,000 |
| 2025/06/02 | 4,590 | 4,670 | 4,520 | 4,585 | 7,300 |
| 2025/05/30 | 4,560 | 4,650 | 4,560 | 4,580 | 1,500 |
| 2025/05/29 | 4,550 | 4,575 | 4,445 | 4,560 | 4,200 |
| 2025/05/28 | 4,445 | 4,570 | 4,445 | 4,550 | 3,400 |
| 2025/05/27 | 4,400 | 4,495 | 4,400 | 4,495 | 2,800 |
| 2025/05/26 | 4,440 | 4,460 | 4,410 | 4,410 | 2,300 |
| 2025/05/23 | 4,420 | 4,450 | 4,330 | 4,400 | 3,000 |
| 2025/05/22 | 4,430 | 4,530 | 4,350 | 4,350 | 3,700 |
| 2025/05/21 | 4,385 | 4,440 | 4,360 | 4,430 | 1,800 |
| 2025/05/20 | 4,410 | 4,490 | 4,350 | 4,445 | 8,900 |
| 2025/05/19 | 4,245 | 4,315 | 4,215 | 4,280 | 3,800 |
| 2025/05/16 | 4,150 | 4,250 | 4,125 | 4,175 | 7,500 |
| 2025/05/15 | 4,170 | 4,275 | 4,060 | 4,150 | 15,500 |
| 2025/05/14 | 4,155 | 4,160 | 4,120 | 4,160 | 2,000 |
| 2025/05/13 | 4,180 | 4,195 | 4,105 | 4,180 | 3,200 |
| 2025/05/12 | 4,030 | 4,150 | 4,020 | 4,135 | 5,500 |
| 2025/05/09 | 4,070 | 4,070 | 4,000 | 4,020 | 5,800 |
| 2025/05/08 | 4,055 | 4,060 | 4,000 | 4,050 | 3,100 |
| 2025/05/07 | 4,045 | 4,125 | 4,045 | 4,045 | 3,600 |
| 2025/05/02 | 4,050 | 4,070 | 4,050 | 4,050 | 800 |
| 2025/05/01 | 4,100 | 4,100 | 4,035 | 4,070 | 3,100 |
| 2025/04/30 | 4,085 | 4,100 | 4,070 | 4,070 | 1,200 |
| 2025/04/28 | 4,095 | 4,095 | 4,065 | 4,070 | 900 |
| 2025/04/25 | 4,060 | 4,230 | 4,020 | 4,080 | 4,700 |
| 2025/04/24 | 4,050 | 4,075 | 4,050 | 4,060 | 2,000 |
| 2025/04/23 | 4,065 | 4,065 | 4,055 | 4,055 | 1,100 |
| 2025/04/22 | 4,060 | 4,060 | 4,020 | 4,050 | 700 |
| 2025/04/21 | 4,050 | 4,050 | 4,010 | 4,050 | 2,000 |
| 2025/04/18 | 4,005 | 4,040 | 4,000 | 4,040 | 500 |
| 2025/04/17 | 4,000 | 4,030 | 4,000 | 4,000 | 400 |
| 2025/04/16 | 3,955 | 3,995 | 3,955 | 3,995 | 900 |
| 2025/04/15 | 4,000 | 4,005 | 3,960 | 3,970 | 1,400 |
| 2025/04/14 | 4,065 | 4,120 | 3,935 | 3,970 | 3,100 |
| 2025/04/11 | 4,050 | 4,050 | 3,965 | 3,965 | 900 |
| 2025/04/10 | 4,160 | 4,170 | 3,930 | 4,010 | 7,200 |
| 2025/04/09 | 3,960 | 4,000 | 3,870 | 3,980 | 2,700 |
| 2025/04/08 | 4,165 | 4,165 | 3,975 | 4,050 | 3,300 |
| 2025/04/07 | 3,785 | 3,955 | 3,560 | 3,955 | 7,500 |
| 2025/04/04 | 4,010 | 4,010 | 3,855 | 3,855 | 3,800 |
| 2025/04/03 | 4,080 | 4,240 | 4,030 | 4,080 | 1,400 |
| 2025/04/02 | 4,220 | 4,290 | 4,170 | 4,290 | 500 |
| 2025/04/01 | 4,310 | 4,310 | 4,145 | 4,175 | 1,100 |
| 2025/03/31 | 4,225 | 4,245 | 4,160 | 4,170 | 1,600 |
| 2025/03/28 | 4,270 | 4,270 | 4,220 | 4,255 | 1,700 |
| 2025/03/27 | 4,410 | 4,415 | 4,385 | 4,415 | 1,300 |
| 2025/03/26 | 4,380 | 4,415 | 4,370 | 4,415 | 1,000 |
| 2025/03/25 | 4,425 | 4,430 | 4,280 | 4,370 | 3,800 |
| 2025/03/24 | 4,480 | 4,490 | 4,420 | 4,445 | 4,600 |
| 2025/03/21 | 4,450 | 4,510 | 4,435 | 4,510 | 2,100 |
| 2025/03/19 | 4,440 | 4,530 | 4,440 | 4,465 | 1,100 |
| 2025/03/18 | 4,515 | 4,540 | 4,435 | 4,480 | 1,600 |
| 2025/03/17 | 4,555 | 4,555 | 4,445 | 4,485 | 2,900 |
| 2025/03/14 | 4,565 | 4,565 | 4,530 | 4,545 | 800 |
| 2025/03/13 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2025/03/12 | 4,550 | 4,585 | 4,550 | 4,560 | 900 |
| 2025/03/11 | 4,555 | 4,555 | 4,450 | 4,480 | 3,400 |
| 2025/03/10 | 4,510 | 4,555 | 4,510 | 4,555 | 1,000 |
| 2025/03/07 | 4,550 | 4,575 | 4,530 | 4,530 | 1,200 |
| 2025/03/06 | 4,580 | 4,610 | 4,580 | 4,595 | 700 |
| 2025/03/05 | 4,600 | 4,605 | 4,495 | 4,580 | 2,200 |
| 2025/03/04 | 4,655 | 4,690 | 4,560 | 4,620 | 2,300 |
| 2025/03/03 | 4,565 | 4,665 | 4,530 | 4,665 | 5,700 |
| 2025/02/28 | 4,535 | 4,600 | 4,485 | 4,495 | 1,900 |
| 2025/02/27 | 4,350 | 4,600 | 4,350 | 4,600 | 4,600 |
| 2025/02/26 | 4,420 | 4,490 | 4,300 | 4,490 | 3,100 |
| 2025/02/25 | 4,550 | 4,550 | 4,460 | 4,475 | 2,800 |
| 2025/02/21 | 4,550 | 4,600 | 4,530 | 4,600 | 6,900 |
| 2025/02/20 | 4,510 | 4,535 | 4,310 | 4,535 | 4,000 |
| 2025/02/19 | 4,440 | 4,545 | 4,430 | 4,535 | 4,700 |
| 2025/02/18 | 4,395 | 4,490 | 4,340 | 4,410 | 11,800 |
| 2025/02/17 | 4,345 | 4,410 | 4,270 | 4,365 | 13,700 |
| 2025/02/14 | 3,990 | 4,185 | 3,945 | 4,160 | 12,100 |
| 2025/02/13 | 4,000 | 4,030 | 3,910 | 3,910 | 2,400 |
| 2025/02/12 | 3,895 | 4,000 | 3,895 | 4,000 | 1,100 |
| 2025/02/10 | 3,865 | 4,000 | 3,860 | 3,900 | 3,800 |
| 2025/02/07 | 3,880 | 3,880 | 3,845 | 3,845 | 600 |
| 2025/02/06 | 3,790 | 3,860 | 3,790 | 3,860 | 300 |
| 2025/02/05 | 3,850 | 3,870 | 3,800 | 3,800 | 900 |
| 2025/02/04 | 3,835 | 3,850 | 3,820 | 3,850 | 1,300 |
| 2025/02/03 | 3,820 | 3,820 | 3,800 | 3,800 | 500 |
| 2025/01/31 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2025/01/30 | 3,820 | 3,820 | 3,770 | 3,785 | 500 |
| 2025/01/29 | 3,815 | 3,825 | 3,705 | 3,795 | 2,600 |
| 2025/01/28 | 3,780 | 3,815 | 3,750 | 3,815 | 1,500 |
| 2025/01/27 | 3,830 | 3,830 | 3,795 | 3,810 | 1,200 |
| 2025/01/24 | 3,840 | 3,850 | 3,800 | 3,840 | 2,600 |
| 2025/01/23 | 3,845 | 3,850 | 3,825 | 3,825 | 1,100 |
| 2025/01/22 | 3,800 | 3,835 | 3,800 | 3,835 | 900 |
| 2025/01/21 | 3,795 | 3,800 | 3,785 | 3,800 | 1,300 |
| 2025/01/20 | 3,780 | 3,790 | 3,780 | 3,780 | 500 |
| 2025/01/17 | 3,800 | 3,800 | 3,780 | 3,780 | 500 |
| 2025/01/16 | 3,810 | 3,825 | 3,775 | 3,800 | 900 |
| 2025/01/15 | 3,850 | 3,865 | 3,850 | 3,865 | 300 |
| 2025/01/14 | 3,755 | 3,890 | 3,735 | 3,850 | 2,300 |
| 2025/01/10 | 3,820 | 3,895 | 3,800 | 3,800 | 1,100 |
| 2025/01/09 | 3,910 | 3,955 | 3,800 | 3,820 | 1,400 |
| 2025/01/08 | 3,925 | 3,925 | 3,905 | 3,920 | 500 |
| 2025/01/07 | 4,000 | 4,000 | 3,930 | 3,935 | 1,400 |
| 2025/01/06 | 3,990 | 3,990 | 3,930 | 3,930 | 2,500 |
| 2024/12/30 | 3,850 | 3,895 | 3,850 | 3,890 | 900 |
| 2024/12/27 | 3,850 | 3,890 | 3,850 | 3,850 | 700 |
| 2024/12/26 | 3,840 | 3,865 | 3,830 | 3,850 | 800 |
| 2024/12/25 | 3,895 | 3,895 | 3,840 | 3,840 | 1,500 |
| 2024/12/24 | 3,905 | 3,905 | 3,810 | 3,895 | 4,800 |
| 2024/12/23 | 3,860 | 3,860 | 3,810 | 3,835 | 3,000 |
| 2024/12/20 | 3,770 | 3,770 | 3,770 | 3,770 | 300 |
| 2024/12/19 | 3,775 | 3,775 | 3,735 | 3,770 | 900 |
| 2024/12/18 | 3,735 | 3,780 | 3,705 | 3,780 | 700 |
| 2024/12/17 | 3,660 | 3,880 | 3,660 | 3,735 | 2,600 |
| 2024/12/16 | 3,650 | 3,650 | 3,635 | 3,650 | 1,100 |
| 2024/12/13 | 3,680 | 3,680 | 3,640 | 3,650 | 2,400 |
| 2024/12/12 | 3,630 | 3,635 | 3,620 | 3,635 | 2,100 |
| 2024/12/11 | 3,660 | 3,660 | 3,620 | 3,620 | 900 |
| 2024/12/10 | 3,670 | 3,670 | 3,670 | 3,670 | 300 |
| 2024/12/09 | 3,665 | 3,670 | 3,645 | 3,670 | 500 |
| 2024/12/06 | 3,650 | 3,665 | 3,635 | 3,665 | 1,000 |
| 2024/12/05 | 3,690 | 3,690 | 3,675 | 3,685 | 400 |
| 2024/12/04 | 3,680 | 3,680 | 3,645 | 3,645 | 500 |
| 2024/12/03 | 3,665 | 3,700 | 3,665 | 3,680 | 500 |
| 2024/12/02 | 3,665 | 3,680 | 3,610 | 3,650 | 2,200 |
| 2024/11/29 | 3,670 | 3,670 | 3,660 | 3,665 | 600 |
| 2024/11/27 | 3,685 | 3,720 | 3,670 | 3,680 | 600 |
| 2024/11/26 | 3,705 | 3,705 | 3,700 | 3,700 | 500 |
| 2024/11/25 | 3,785 | 3,785 | 3,690 | 3,705 | 3,100 |
| 2024/11/22 | 3,735 | 3,735 | 3,710 | 3,715 | 500 |
| 2024/11/21 | 3,710 | 3,735 | 3,710 | 3,735 | 400 |
| 2024/11/20 | 3,725 | 3,730 | 3,710 | 3,730 | 1,800 |
| 2024/11/19 | 3,750 | 3,750 | 3,705 | 3,725 | 1,600 |
| 2024/11/18 | 3,760 | 3,760 | 3,750 | 3,760 | 1,000 |