昭和真空(6384)の株価時系列情報
昭和真空(6384)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,793 | 1,814 | 1,769 | 1,788 | 29,600 |
| 2026/03/26 | 1,817 | 1,832 | 1,774 | 1,784 | 25,500 |
| 2026/03/25 | 1,805 | 1,839 | 1,803 | 1,815 | 8,500 |
| 2026/03/24 | 1,800 | 1,805 | 1,780 | 1,787 | 9,500 |
| 2026/03/23 | 1,831 | 1,832 | 1,756 | 1,760 | 29,300 |
| 2026/03/19 | 1,868 | 1,882 | 1,841 | 1,871 | 23,600 |
| 2026/03/18 | 1,881 | 1,898 | 1,868 | 1,878 | 21,500 |
| 2026/03/17 | 1,874 | 1,900 | 1,866 | 1,866 | 23,100 |
| 2026/03/16 | 1,864 | 1,874 | 1,828 | 1,874 | 22,800 |
| 2026/03/13 | 1,842 | 1,869 | 1,842 | 1,864 | 6,900 |
| 2026/03/12 | 1,875 | 1,875 | 1,833 | 1,855 | 17,100 |
| 2026/03/11 | 1,859 | 1,907 | 1,855 | 1,875 | 24,300 |
| 2026/03/10 | 1,836 | 1,860 | 1,820 | 1,839 | 8,100 |
| 2026/03/09 | 1,772 | 1,833 | 1,760 | 1,796 | 29,100 |
| 2026/03/06 | 1,872 | 1,872 | 1,834 | 1,843 | 8,800 |
| 2026/03/05 | 1,848 | 1,875 | 1,809 | 1,862 | 52,700 |
| 2026/03/04 | 1,800 | 1,839 | 1,742 | 1,768 | 48,100 |
| 2026/03/03 | 1,811 | 1,866 | 1,811 | 1,820 | 44,400 |
| 2026/03/02 | 1,810 | 1,827 | 1,800 | 1,816 | 19,900 |
| 2026/02/27 | 1,782 | 1,833 | 1,782 | 1,829 | 19,300 |
| 2026/02/26 | 1,797 | 1,805 | 1,774 | 1,784 | 16,000 |
| 2026/02/25 | 1,791 | 1,809 | 1,775 | 1,795 | 11,300 |
| 2026/02/24 | 1,725 | 1,795 | 1,725 | 1,770 | 30,000 |
| 2026/02/20 | 1,807 | 1,807 | 1,731 | 1,765 | 23,000 |
| 2026/02/19 | 1,820 | 1,820 | 1,773 | 1,807 | 23,100 |
| 2026/02/18 | 1,799 | 1,833 | 1,771 | 1,820 | 58,800 |
| 2026/02/17 | 1,712 | 1,795 | 1,710 | 1,773 | 57,700 |
| 2026/02/16 | 1,650 | 1,724 | 1,650 | 1,715 | 39,600 |
| 2026/02/13 | 1,640 | 1,645 | 1,615 | 1,640 | 14,100 |
| 2026/02/12 | 1,642 | 1,655 | 1,632 | 1,639 | 23,200 |
| 2026/02/10 | 1,648 | 1,659 | 1,636 | 1,659 | 7,800 |
| 2026/02/09 | 1,660 | 1,660 | 1,630 | 1,630 | 18,300 |
| 2026/02/06 | 1,614 | 1,645 | 1,609 | 1,633 | 10,500 |
| 2026/02/05 | 1,617 | 1,633 | 1,610 | 1,615 | 8,800 |
| 2026/02/04 | 1,616 | 1,620 | 1,611 | 1,611 | 10,800 |
| 2026/02/03 | 1,605 | 1,620 | 1,600 | 1,610 | 11,600 |
| 2026/02/02 | 1,599 | 1,610 | 1,590 | 1,609 | 9,300 |
| 2026/01/30 | 1,599 | 1,599 | 1,588 | 1,592 | 2,100 |
| 2026/01/29 | 1,584 | 1,594 | 1,583 | 1,594 | 4,500 |
| 2026/01/28 | 1,604 | 1,604 | 1,583 | 1,589 | 8,000 |
| 2026/01/27 | 1,592 | 1,605 | 1,590 | 1,597 | 3,400 |
| 2026/01/26 | 1,600 | 1,611 | 1,592 | 1,592 | 9,900 |
| 2026/01/23 | 1,608 | 1,608 | 1,598 | 1,598 | 4,700 |
| 2026/01/22 | 1,601 | 1,613 | 1,588 | 1,608 | 5,900 |
| 2026/01/21 | 1,577 | 1,600 | 1,562 | 1,586 | 12,600 |
| 2026/01/20 | 1,596 | 1,602 | 1,572 | 1,587 | 8,800 |
| 2026/01/19 | 1,617 | 1,617 | 1,597 | 1,603 | 15,100 |
| 2026/01/16 | 1,619 | 1,625 | 1,609 | 1,613 | 6,900 |
| 2026/01/15 | 1,614 | 1,622 | 1,607 | 1,619 | 7,200 |
| 2026/01/14 | 1,618 | 1,622 | 1,601 | 1,617 | 19,000 |
| 2026/01/13 | 1,616 | 1,633 | 1,613 | 1,614 | 17,000 |
| 2026/01/09 | 1,614 | 1,614 | 1,593 | 1,606 | 6,900 |
| 2026/01/08 | 1,584 | 1,615 | 1,550 | 1,600 | 18,300 |
| 2026/01/07 | 1,576 | 1,584 | 1,572 | 1,584 | 18,000 |
| 2026/01/06 | 1,561 | 1,575 | 1,553 | 1,567 | 17,900 |
| 2026/01/05 | 1,531 | 1,570 | 1,531 | 1,560 | 24,100 |
| 2025/12/30 | 1,497 | 1,528 | 1,484 | 1,515 | 11,200 |
| 2025/12/29 | 1,488 | 1,494 | 1,477 | 1,492 | 6,200 |
| 2025/12/26 | 1,473 | 1,476 | 1,468 | 1,470 | 7,400 |
| 2025/12/25 | 1,473 | 1,475 | 1,470 | 1,470 | 6,000 |
| 2025/12/24 | 1,470 | 1,472 | 1,468 | 1,472 | 3,700 |
| 2025/12/23 | 1,471 | 1,472 | 1,468 | 1,472 | 5,100 |
| 2025/12/22 | 1,467 | 1,474 | 1,467 | 1,470 | 9,200 |
| 2025/12/19 | 1,472 | 1,472 | 1,465 | 1,467 | 6,700 |
| 2025/12/18 | 1,466 | 1,471 | 1,466 | 1,466 | 1,500 |
| 2025/12/17 | 1,473 | 1,473 | 1,466 | 1,466 | 3,500 |
| 2025/12/16 | 1,471 | 1,473 | 1,469 | 1,471 | 4,600 |
| 2025/12/15 | 1,466 | 1,471 | 1,460 | 1,470 | 5,800 |
| 2025/12/12 | 1,465 | 1,473 | 1,465 | 1,472 | 2,500 |
| 2025/12/11 | 1,471 | 1,471 | 1,465 | 1,465 | 5,900 |
| 2025/12/10 | 1,474 | 1,474 | 1,458 | 1,471 | 5,300 |
| 2025/12/09 | 1,472 | 1,472 | 1,466 | 1,466 | 2,300 |
| 2025/12/08 | 1,466 | 1,466 | 1,461 | 1,462 | 3,900 |
| 2025/12/05 | 1,466 | 1,467 | 1,460 | 1,466 | 1,200 |
| 2025/12/04 | 1,458 | 1,475 | 1,458 | 1,461 | 3,200 |
| 2025/12/03 | 1,471 | 1,473 | 1,463 | 1,466 | 3,800 |
| 2025/12/02 | 1,460 | 1,468 | 1,460 | 1,468 | 3,900 |
| 2025/12/01 | 1,458 | 1,460 | 1,455 | 1,460 | 3,300 |
| 2025/11/28 | 1,454 | 1,460 | 1,454 | 1,460 | 4,700 |
| 2025/11/27 | 1,451 | 1,452 | 1,451 | 1,452 | 600 |
| 2025/11/26 | 1,455 | 1,460 | 1,451 | 1,451 | 2,500 |
| 2025/11/25 | 1,448 | 1,464 | 1,446 | 1,455 | 3,700 |
| 2025/11/21 | 1,427 | 1,437 | 1,427 | 1,435 | 1,600 |
| 2025/11/20 | 1,421 | 1,441 | 1,420 | 1,441 | 4,500 |
| 2025/11/19 | 1,425 | 1,439 | 1,413 | 1,421 | 3,600 |
| 2025/11/18 | 1,455 | 1,455 | 1,425 | 1,426 | 5,700 |
| 2025/11/17 | 1,455 | 1,456 | 1,432 | 1,450 | 5,500 |
| 2025/11/14 | 1,454 | 1,455 | 1,442 | 1,455 | 3,600 |
| 2025/11/13 | 1,460 | 1,460 | 1,453 | 1,455 | 2,900 |
| 2025/11/12 | 1,465 | 1,465 | 1,450 | 1,452 | 5,600 |
| 2025/11/11 | 1,480 | 1,481 | 1,453 | 1,456 | 7,100 |
| 2025/11/10 | 1,438 | 1,465 | 1,438 | 1,465 | 6,800 |
| 2025/11/07 | 1,437 | 1,437 | 1,420 | 1,436 | 3,500 |
| 2025/11/06 | 1,450 | 1,450 | 1,422 | 1,437 | 3,400 |
| 2025/11/05 | 1,432 | 1,440 | 1,400 | 1,431 | 14,400 |
| 2025/11/04 | 1,450 | 1,453 | 1,440 | 1,440 | 1,400 |
| 2025/10/31 | 1,450 | 1,468 | 1,438 | 1,439 | 3,400 |
| 2025/10/30 | 1,450 | 1,450 | 1,440 | 1,440 | 1,500 |
| 2025/10/29 | 1,455 | 1,455 | 1,450 | 1,450 | 2,300 |
| 2025/10/28 | 1,471 | 1,476 | 1,454 | 1,455 | 5,400 |
| 2025/10/27 | 1,499 | 1,499 | 1,452 | 1,470 | 13,800 |
| 2025/10/24 | 1,477 | 1,477 | 1,446 | 1,453 | 8,500 |
| 2025/10/23 | 1,452 | 1,454 | 1,446 | 1,454 | 4,100 |
| 2025/10/22 | 1,446 | 1,451 | 1,423 | 1,451 | 8,400 |
| 2025/10/21 | 1,461 | 1,461 | 1,446 | 1,446 | 3,800 |
| 2025/10/20 | 1,435 | 1,454 | 1,428 | 1,450 | 9,300 |
| 2025/10/17 | 1,444 | 1,451 | 1,413 | 1,423 | 5,900 |
| 2025/10/16 | 1,479 | 1,490 | 1,400 | 1,438 | 29,000 |
| 2025/10/15 | 1,452 | 1,480 | 1,438 | 1,480 | 21,200 |
| 2025/10/14 | 1,412 | 1,458 | 1,403 | 1,452 | 37,500 |
| 2025/10/10 | 1,403 | 1,412 | 1,402 | 1,412 | 6,200 |
| 2025/10/09 | 1,412 | 1,413 | 1,406 | 1,406 | 2,100 |
| 2025/10/08 | 1,414 | 1,414 | 1,402 | 1,412 | 2,200 |
| 2025/10/07 | 1,417 | 1,417 | 1,405 | 1,414 | 2,600 |
| 2025/10/06 | 1,412 | 1,420 | 1,398 | 1,417 | 10,100 |
| 2025/10/03 | 1,399 | 1,399 | 1,350 | 1,394 | 11,500 |
| 2025/10/02 | 1,380 | 1,399 | 1,380 | 1,399 | 3,600 |
| 2025/10/01 | 1,395 | 1,414 | 1,379 | 1,380 | 7,000 |
| 2025/09/30 | 1,407 | 1,425 | 1,393 | 1,400 | 2,800 |
| 2025/09/29 | 1,414 | 1,425 | 1,406 | 1,407 | 4,800 |
| 2025/09/26 | 1,412 | 1,431 | 1,411 | 1,425 | 11,800 |
| 2025/09/25 | 1,417 | 1,417 | 1,410 | 1,411 | 3,400 |
| 2025/09/24 | 1,406 | 1,410 | 1,400 | 1,410 | 5,500 |
| 2025/09/22 | 1,393 | 1,413 | 1,393 | 1,400 | 12,000 |
| 2025/09/19 | 1,409 | 1,410 | 1,404 | 1,404 | 2,400 |
| 2025/09/18 | 1,409 | 1,409 | 1,404 | 1,407 | 2,700 |
| 2025/09/17 | 1,405 | 1,410 | 1,401 | 1,403 | 6,900 |
| 2025/09/16 | 1,405 | 1,409 | 1,402 | 1,405 | 2,300 |
| 2025/09/12 | 1,409 | 1,409 | 1,401 | 1,405 | 1,600 |
| 2025/09/11 | 1,400 | 1,411 | 1,400 | 1,406 | 4,700 |
| 2025/09/10 | 1,404 | 1,405 | 1,397 | 1,400 | 4,300 |
| 2025/09/09 | 1,407 | 1,407 | 1,399 | 1,404 | 2,500 |
| 2025/09/08 | 1,405 | 1,406 | 1,398 | 1,406 | 9,000 |
| 2025/09/05 | 1,405 | 1,406 | 1,401 | 1,404 | 2,300 |
| 2025/09/04 | 1,401 | 1,402 | 1,396 | 1,397 | 2,600 |
| 2025/09/03 | 1,396 | 1,400 | 1,395 | 1,395 | 2,300 |
| 2025/09/02 | 1,396 | 1,405 | 1,396 | 1,397 | 3,000 |
| 2025/09/01 | 1,403 | 1,405 | 1,395 | 1,395 | 5,300 |
| 2025/08/29 | 1,398 | 1,403 | 1,396 | 1,403 | 2,300 |
| 2025/08/28 | 1,398 | 1,406 | 1,397 | 1,400 | 5,900 |
| 2025/08/27 | 1,390 | 1,396 | 1,389 | 1,392 | 1,400 |
| 2025/08/26 | 1,403 | 1,406 | 1,392 | 1,392 | 2,500 |
| 2025/08/25 | 1,399 | 1,405 | 1,394 | 1,394 | 8,300 |
| 2025/08/22 | 1,389 | 1,395 | 1,389 | 1,394 | 2,300 |
| 2025/08/21 | 1,392 | 1,395 | 1,386 | 1,390 | 1,800 |
| 2025/08/20 | 1,383 | 1,400 | 1,383 | 1,395 | 3,900 |
| 2025/08/19 | 1,382 | 1,390 | 1,375 | 1,390 | 7,900 |
| 2025/08/18 | 1,389 | 1,389 | 1,373 | 1,373 | 7,400 |
| 2025/08/15 | 1,380 | 1,392 | 1,366 | 1,385 | 16,500 |
| 2025/08/14 | 1,390 | 1,391 | 1,372 | 1,372 | 5,800 |
| 2025/08/13 | 1,387 | 1,393 | 1,371 | 1,393 | 6,800 |
| 2025/08/12 | 1,365 | 1,379 | 1,362 | 1,379 | 8,400 |
| 2025/08/08 | 1,360 | 1,377 | 1,360 | 1,364 | 18,600 |
| 2025/08/07 | 1,385 | 1,407 | 1,385 | 1,404 | 14,200 |
| 2025/08/06 | 1,369 | 1,385 | 1,369 | 1,385 | 3,800 |
| 2025/08/05 | 1,368 | 1,385 | 1,368 | 1,385 | 5,200 |
| 2025/08/04 | 1,378 | 1,387 | 1,361 | 1,367 | 7,300 |
| 2025/08/01 | 1,380 | 1,380 | 1,377 | 1,380 | 4,000 |
| 2025/07/31 | 1,357 | 1,379 | 1,357 | 1,379 | 1,800 |
| 2025/07/30 | 1,368 | 1,370 | 1,358 | 1,364 | 3,200 |
| 2025/07/29 | 1,365 | 1,371 | 1,362 | 1,362 | 1,300 |
| 2025/07/28 | 1,378 | 1,378 | 1,365 | 1,366 | 4,900 |
| 2025/07/25 | 1,379 | 1,379 | 1,366 | 1,378 | 10,200 |
| 2025/07/24 | 1,348 | 1,364 | 1,342 | 1,364 | 15,300 |
| 2025/07/23 | 1,350 | 1,350 | 1,291 | 1,349 | 28,500 |
| 2025/07/22 | 1,342 | 1,345 | 1,341 | 1,345 | 2,700 |
| 2025/07/18 | 1,341 | 1,350 | 1,341 | 1,342 | 3,600 |
| 2025/07/17 | 1,340 | 1,345 | 1,338 | 1,340 | 2,600 |
| 2025/07/16 | 1,346 | 1,346 | 1,340 | 1,341 | 4,100 |
| 2025/07/15 | 1,345 | 1,346 | 1,342 | 1,343 | 4,300 |
| 2025/07/14 | 1,342 | 1,347 | 1,342 | 1,345 | 2,000 |
| 2025/07/11 | 1,344 | 1,349 | 1,342 | 1,349 | 2,800 |
| 2025/07/10 | 1,344 | 1,344 | 1,339 | 1,343 | 3,300 |
| 2025/07/09 | 1,344 | 1,345 | 1,343 | 1,345 | 1,600 |
| 2025/07/08 | 1,339 | 1,343 | 1,338 | 1,343 | 2,300 |
| 2025/07/07 | 1,341 | 1,343 | 1,338 | 1,338 | 2,400 |
| 2025/07/04 | 1,342 | 1,351 | 1,337 | 1,338 | 3,300 |
| 2025/07/03 | 1,341 | 1,350 | 1,339 | 1,342 | 2,300 |
| 2025/07/02 | 1,343 | 1,345 | 1,337 | 1,340 | 2,600 |
| 2025/07/01 | 1,347 | 1,347 | 1,338 | 1,343 | 4,500 |
| 2025/06/30 | 1,338 | 1,350 | 1,338 | 1,347 | 2,100 |
| 2025/06/27 | 1,345 | 1,348 | 1,335 | 1,336 | 4,600 |
| 2025/06/26 | 1,344 | 1,344 | 1,336 | 1,340 | 2,600 |
| 2025/06/25 | 1,338 | 1,349 | 1,338 | 1,347 | 1,600 |
| 2025/06/24 | 1,349 | 1,349 | 1,337 | 1,347 | 5,000 |
| 2025/06/23 | 1,346 | 1,346 | 1,340 | 1,344 | 18,900 |
| 2025/06/20 | 1,346 | 1,353 | 1,346 | 1,346 | 2,900 |
| 2025/06/19 | 1,350 | 1,353 | 1,350 | 1,350 | 2,900 |
| 2025/06/18 | 1,357 | 1,357 | 1,352 | 1,357 | 800 |
| 2025/06/17 | 1,354 | 1,357 | 1,350 | 1,352 | 2,400 |
| 2025/06/16 | 1,352 | 1,358 | 1,352 | 1,358 | 2,400 |
| 2025/06/13 | 1,354 | 1,357 | 1,351 | 1,352 | 1,400 |
| 2025/06/12 | 1,366 | 1,366 | 1,356 | 1,357 | 3,300 |
| 2025/06/11 | 1,361 | 1,364 | 1,360 | 1,364 | 900 |
| 2025/06/10 | 1,364 | 1,367 | 1,360 | 1,367 | 1,000 |
| 2025/06/09 | 1,369 | 1,369 | 1,356 | 1,365 | 2,300 |
| 2025/06/06 | 1,360 | 1,360 | 1,356 | 1,356 | 1,300 |
| 2025/06/05 | 1,361 | 1,367 | 1,358 | 1,358 | 2,400 |
| 2025/06/04 | 1,368 | 1,368 | 1,358 | 1,361 | 2,600 |
| 2025/06/03 | 1,361 | 1,369 | 1,361 | 1,369 | 2,000 |