加藤製作所(6390)の株価時系列情報
加藤製作所(6390)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,282 | 1,285 | 1,255 | 1,273 | 74,500 |
| 2025/06/12 | 1,322 | 1,332 | 1,289 | 1,291 | 60,300 |
| 2025/06/11 | 1,315 | 1,326 | 1,309 | 1,322 | 46,700 |
| 2025/06/10 | 1,302 | 1,328 | 1,302 | 1,315 | 41,300 |
| 2025/06/09 | 1,323 | 1,337 | 1,302 | 1,302 | 52,200 |
| 2025/06/06 | 1,318 | 1,335 | 1,318 | 1,318 | 45,700 |
| 2025/06/05 | 1,313 | 1,325 | 1,311 | 1,318 | 54,200 |
| 2025/06/04 | 1,312 | 1,327 | 1,307 | 1,313 | 66,400 |
| 2025/06/03 | 1,330 | 1,340 | 1,301 | 1,309 | 64,600 |
| 2025/06/02 | 1,321 | 1,332 | 1,318 | 1,330 | 66,900 |
| 2025/05/30 | 1,303 | 1,335 | 1,300 | 1,331 | 57,000 |
| 2025/05/29 | 1,305 | 1,316 | 1,301 | 1,305 | 51,800 |
| 2025/05/28 | 1,300 | 1,311 | 1,288 | 1,300 | 81,000 |
| 2025/05/27 | 1,274 | 1,299 | 1,274 | 1,293 | 54,200 |
| 2025/05/26 | 1,269 | 1,282 | 1,263 | 1,274 | 51,300 |
| 2025/05/23 | 1,256 | 1,270 | 1,254 | 1,266 | 64,200 |
| 2025/05/22 | 1,253 | 1,268 | 1,241 | 1,255 | 54,400 |
| 2025/05/21 | 1,249 | 1,273 | 1,249 | 1,263 | 60,800 |
| 2025/05/20 | 1,235 | 1,268 | 1,230 | 1,248 | 104,500 |
| 2025/05/19 | 1,212 | 1,242 | 1,212 | 1,229 | 92,900 |
| 2025/05/16 | 1,199 | 1,226 | 1,187 | 1,211 | 75,300 |
| 2025/05/15 | 1,188 | 1,205 | 1,178 | 1,199 | 175,200 |
| 2025/05/14 | 1,241 | 1,250 | 1,225 | 1,248 | 58,200 |
| 2025/05/13 | 1,230 | 1,237 | 1,210 | 1,230 | 68,700 |
| 2025/05/12 | 1,188 | 1,210 | 1,183 | 1,204 | 160,500 |
| 2025/05/09 | 1,167 | 1,177 | 1,160 | 1,167 | 100,300 |
| 2025/05/08 | 1,181 | 1,183 | 1,165 | 1,170 | 51,800 |
| 2025/05/07 | 1,177 | 1,189 | 1,166 | 1,179 | 33,000 |
| 2025/05/02 | 1,187 | 1,193 | 1,165 | 1,168 | 62,600 |
| 2025/05/01 | 1,195 | 1,195 | 1,178 | 1,185 | 26,300 |
| 2025/04/30 | 1,165 | 1,190 | 1,165 | 1,190 | 53,400 |
| 2025/04/28 | 1,150 | 1,160 | 1,150 | 1,157 | 72,000 |
| 2025/04/25 | 1,143 | 1,152 | 1,138 | 1,146 | 63,700 |
| 2025/04/24 | 1,150 | 1,158 | 1,137 | 1,137 | 69,300 |
| 2025/04/23 | 1,152 | 1,152 | 1,135 | 1,150 | 34,700 |
| 2025/04/22 | 1,144 | 1,150 | 1,120 | 1,127 | 67,900 |
| 2025/04/21 | 1,145 | 1,150 | 1,132 | 1,150 | 34,600 |
| 2025/04/18 | 1,135 | 1,145 | 1,132 | 1,140 | 37,900 |
| 2025/04/17 | 1,104 | 1,133 | 1,104 | 1,133 | 35,100 |
| 2025/04/16 | 1,127 | 1,129 | 1,099 | 1,104 | 69,700 |
| 2025/04/15 | 1,118 | 1,130 | 1,116 | 1,117 | 39,000 |
| 2025/04/14 | 1,115 | 1,130 | 1,108 | 1,117 | 71,700 |
| 2025/04/11 | 1,070 | 1,102 | 1,060 | 1,097 | 85,900 |
| 2025/04/10 | 1,140 | 1,140 | 1,104 | 1,120 | 80,100 |
| 2025/04/09 | 1,061 | 1,065 | 1,026 | 1,037 | 115,300 |
| 2025/04/08 | 1,050 | 1,100 | 1,050 | 1,084 | 171,500 |
| 2025/04/07 | 1,028 | 1,075 | 992 | 992 | 332,600 |
| 2025/04/04 | 1,165 | 1,166 | 1,100 | 1,128 | 189,400 |
| 2025/04/03 | 1,190 | 1,204 | 1,168 | 1,203 | 107,000 |
| 2025/04/02 | 1,240 | 1,240 | 1,215 | 1,220 | 82,400 |
| 2025/04/01 | 1,259 | 1,259 | 1,238 | 1,238 | 62,700 |
| 2025/03/31 | 1,275 | 1,275 | 1,236 | 1,237 | 150,200 |
| 2025/03/28 | 1,301 | 1,309 | 1,287 | 1,290 | 110,800 |
| 2025/03/27 | 1,355 | 1,355 | 1,333 | 1,347 | 91,300 |
| 2025/03/26 | 1,347 | 1,357 | 1,339 | 1,357 | 35,100 |
| 2025/03/25 | 1,357 | 1,357 | 1,339 | 1,347 | 35,500 |
| 2025/03/24 | 1,355 | 1,363 | 1,335 | 1,348 | 42,400 |
| 2025/03/21 | 1,335 | 1,348 | 1,333 | 1,345 | 40,700 |
| 2025/03/19 | 1,328 | 1,331 | 1,320 | 1,331 | 40,400 |
| 2025/03/18 | 1,318 | 1,330 | 1,318 | 1,325 | 45,400 |
| 2025/03/17 | 1,310 | 1,310 | 1,299 | 1,308 | 35,700 |
| 2025/03/14 | 1,296 | 1,305 | 1,288 | 1,298 | 47,400 |
| 2025/03/13 | 1,310 | 1,321 | 1,306 | 1,314 | 31,400 |
| 2025/03/12 | 1,303 | 1,312 | 1,292 | 1,312 | 30,900 |
| 2025/03/11 | 1,322 | 1,322 | 1,284 | 1,295 | 113,100 |
| 2025/03/10 | 1,324 | 1,337 | 1,320 | 1,322 | 33,600 |
| 2025/03/07 | 1,309 | 1,320 | 1,301 | 1,318 | 31,500 |
| 2025/03/06 | 1,312 | 1,319 | 1,307 | 1,313 | 27,200 |
| 2025/03/05 | 1,295 | 1,313 | 1,293 | 1,302 | 68,900 |
| 2025/03/04 | 1,311 | 1,312 | 1,289 | 1,302 | 61,700 |
| 2025/03/03 | 1,315 | 1,325 | 1,304 | 1,325 | 46,000 |
| 2025/02/28 | 1,319 | 1,326 | 1,299 | 1,313 | 47,300 |
| 2025/02/27 | 1,311 | 1,332 | 1,311 | 1,322 | 28,600 |
| 2025/02/26 | 1,316 | 1,316 | 1,295 | 1,309 | 42,400 |
| 2025/02/25 | 1,322 | 1,329 | 1,306 | 1,313 | 54,800 |
| 2025/02/21 | 1,335 | 1,341 | 1,326 | 1,339 | 57,700 |
| 2025/02/20 | 1,343 | 1,343 | 1,329 | 1,335 | 45,800 |
| 2025/02/19 | 1,339 | 1,354 | 1,335 | 1,343 | 43,400 |
| 2025/02/18 | 1,362 | 1,365 | 1,328 | 1,338 | 79,600 |
| 2025/02/17 | 1,357 | 1,373 | 1,352 | 1,362 | 28,800 |
| 2025/02/14 | 1,418 | 1,423 | 1,331 | 1,345 | 111,300 |
| 2025/02/13 | 1,393 | 1,415 | 1,374 | 1,401 | 61,100 |
| 2025/02/12 | 1,379 | 1,400 | 1,374 | 1,393 | 58,900 |
| 2025/02/10 | 1,380 | 1,380 | 1,364 | 1,377 | 37,300 |
| 2025/02/07 | 1,365 | 1,379 | 1,364 | 1,378 | 37,400 |
| 2025/02/06 | 1,362 | 1,368 | 1,354 | 1,360 | 35,600 |
| 2025/02/05 | 1,349 | 1,363 | 1,340 | 1,354 | 25,400 |
| 2025/02/04 | 1,328 | 1,348 | 1,328 | 1,345 | 41,600 |
| 2025/02/03 | 1,325 | 1,325 | 1,311 | 1,320 | 60,300 |
| 2025/01/31 | 1,330 | 1,335 | 1,316 | 1,330 | 53,000 |
| 2025/01/30 | 1,318 | 1,331 | 1,303 | 1,327 | 279,400 |
| 2025/01/29 | 1,335 | 1,335 | 1,319 | 1,319 | 26,700 |
| 2025/01/28 | 1,326 | 1,334 | 1,321 | 1,333 | 45,900 |
| 2025/01/27 | 1,327 | 1,332 | 1,321 | 1,328 | 36,400 |
| 2025/01/24 | 1,310 | 1,328 | 1,298 | 1,325 | 36,500 |
| 2025/01/23 | 1,305 | 1,312 | 1,294 | 1,305 | 48,100 |
| 2025/01/22 | 1,312 | 1,320 | 1,304 | 1,307 | 77,400 |
| 2025/01/21 | 1,321 | 1,321 | 1,300 | 1,311 | 33,200 |
| 2025/01/20 | 1,294 | 1,319 | 1,294 | 1,311 | 32,500 |
| 2025/01/17 | 1,285 | 1,295 | 1,271 | 1,295 | 42,800 |
| 2025/01/16 | 1,333 | 1,346 | 1,294 | 1,296 | 80,500 |
| 2025/01/15 | 1,306 | 1,333 | 1,295 | 1,333 | 75,200 |
| 2025/01/14 | 1,315 | 1,320 | 1,296 | 1,310 | 54,000 |
| 2025/01/10 | 1,316 | 1,331 | 1,315 | 1,325 | 23,500 |
| 2025/01/09 | 1,357 | 1,357 | 1,316 | 1,316 | 70,400 |
| 2025/01/08 | 1,366 | 1,371 | 1,355 | 1,364 | 52,000 |
| 2025/01/07 | 1,391 | 1,391 | 1,355 | 1,366 | 54,700 |
| 2025/01/06 | 1,415 | 1,415 | 1,379 | 1,379 | 92,600 |