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 |
|---|---|---|---|---|---|
| 2026/03/11 | 6,000 | 6,190 | 6,000 | 6,110 | 1,500 |
| 2026/03/10 | 5,960 | 6,090 | 5,960 | 6,090 | 1,200 |
| 2026/03/09 | 5,690 | 5,900 | 5,670 | 5,890 | 2,900 |
| 2026/03/06 | 5,810 | 6,010 | 5,810 | 5,990 | 900 |
| 2026/03/05 | 5,920 | 6,100 | 5,920 | 6,010 | 4,000 |
| 2026/03/04 | 6,090 | 6,090 | 5,530 | 5,720 | 7,700 |
| 2026/03/03 | 6,180 | 6,250 | 5,980 | 6,190 | 2,900 |
| 2026/03/02 | 6,090 | 6,200 | 6,000 | 6,180 | 3,700 |
| 2026/02/27 | 6,160 | 6,170 | 6,060 | 6,090 | 1,600 |
| 2026/02/26 | 6,010 | 6,210 | 6,010 | 6,170 | 3,400 |
| 2026/02/25 | 5,990 | 6,040 | 5,880 | 6,010 | 5,600 |
| 2026/02/24 | 5,910 | 6,000 | 5,880 | 5,980 | 6,700 |
| 2026/02/20 | 5,900 | 5,920 | 5,850 | 5,920 | 1,500 |
| 2026/02/19 | 6,000 | 6,000 | 5,850 | 5,890 | 3,700 |
| 2026/02/18 | 5,910 | 6,080 | 5,810 | 5,970 | 4,200 |
| 2026/02/17 | 6,090 | 6,100 | 5,840 | 5,910 | 4,300 |
| 2026/02/16 | 5,890 | 6,130 | 5,890 | 6,010 | 4,300 |
| 2026/02/13 | 5,970 | 6,040 | 5,800 | 5,810 | 5,900 |
| 2026/02/12 | 5,690 | 6,000 | 5,690 | 5,970 | 3,300 |
| 2026/02/10 | 5,800 | 5,800 | 5,730 | 5,730 | 200 |
| 2026/02/09 | 5,680 | 5,800 | 5,680 | 5,730 | 2,000 |
| 2026/02/06 | 5,570 | 5,690 | 5,570 | 5,680 | 1,500 |
| 2026/02/05 | 5,580 | 5,660 | 5,520 | 5,640 | 1,300 |
| 2026/02/04 | 5,400 | 5,510 | 5,400 | 5,500 | 700 |
| 2026/02/03 | 5,460 | 5,480 | 5,360 | 5,400 | 1,000 |
| 2026/02/02 | 5,480 | 5,550 | 5,370 | 5,430 | 1,600 |
| 2026/01/30 | 5,470 | 5,510 | 5,280 | 5,400 | 7,700 |
| 2026/01/29 | 5,520 | 5,590 | 5,490 | 5,500 | 2,600 |
| 2026/01/28 | 5,540 | 5,560 | 5,510 | 5,510 | 1,300 |
| 2026/01/27 | 5,620 | 5,650 | 5,530 | 5,570 | 1,400 |
| 2026/01/26 | 5,770 | 5,770 | 5,650 | 5,650 | 3,600 |
| 2026/01/23 | 5,800 | 5,800 | 5,670 | 5,670 | 2,500 |
| 2026/01/22 | 5,720 | 5,780 | 5,650 | 5,770 | 5,400 |
| 2026/01/21 | 5,590 | 5,690 | 5,520 | 5,680 | 3,400 |
| 2026/01/20 | 5,590 | 5,600 | 5,530 | 5,600 | 3,200 |
| 2026/01/19 | 5,590 | 5,590 | 5,580 | 5,590 | 1,000 |
| 2026/01/16 | 5,550 | 5,600 | 5,490 | 5,590 | 1,400 |
| 2026/01/15 | 5,550 | 5,550 | 5,500 | 5,550 | 1,400 |
| 2026/01/14 | 5,550 | 5,600 | 5,550 | 5,590 | 3,200 |
| 2026/01/13 | 5,480 | 5,580 | 5,460 | 5,510 | 3,300 |
| 2026/01/09 | 5,390 | 5,490 | 5,330 | 5,440 | 6,200 |
| 2026/01/08 | 5,420 | 5,600 | 5,400 | 5,590 | 3,900 |
| 2026/01/07 | 5,450 | 5,520 | 5,380 | 5,430 | 3,200 |
| 2026/01/06 | 5,360 | 5,480 | 5,340 | 5,450 | 3,300 |
| 2026/01/05 | 5,480 | 5,480 | 5,300 | 5,380 | 2,900 |