宇野澤組鐵工所(6396)の株価時系列情報
宇野澤組鐵工所(6396)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,995 | 4,000 | 3,930 | 3,930 | 1,400 |
| 2026/06/25 | 3,975 | 3,975 | 3,975 | 3,975 | 200 |
| 2026/06/23 | 3,940 | 3,940 | 3,870 | 3,905 | 1,400 |
| 2026/06/22 | 3,965 | 4,000 | 3,930 | 3,990 | 1,600 |
| 2026/06/19 | 3,935 | 3,965 | 3,935 | 3,965 | 200 |
| 2026/06/16 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2026/06/09 | 3,865 | 3,865 | 3,865 | 3,865 | 700 |
| 2026/06/08 | 3,795 | 3,865 | 3,795 | 3,850 | 1,000 |
| 2026/06/04 | 3,865 | 3,865 | 3,865 | 3,865 | 600 |
| 2026/06/02 | 3,915 | 3,915 | 3,910 | 3,910 | 800 |
| 2026/05/28 | 3,985 | 3,985 | 3,985 | 3,985 | 200 |
| 2026/05/27 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2026/05/25 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2026/05/22 | 3,985 | 3,985 | 3,915 | 3,915 | 400 |
| 2026/05/15 | 3,925 | 4,000 | 3,925 | 4,000 | 800 |
| 2026/05/13 | 3,745 | 3,855 | 3,705 | 3,855 | 1,100 |
| 2026/05/12 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2026/05/11 | 3,975 | 3,990 | 3,975 | 3,990 | 500 |
| 2026/05/08 | 3,940 | 3,960 | 3,940 | 3,960 | 1,300 |
| 2026/05/07 | 3,960 | 3,960 | 3,870 | 3,870 | 3,300 |
| 2026/05/01 | 3,810 | 3,810 | 3,810 | 3,810 | 200 |
| 2026/04/30 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2026/04/28 | 3,705 | 3,805 | 3,700 | 3,740 | 3,000 |
| 2026/04/27 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2026/04/24 | 3,725 | 3,800 | 3,725 | 3,800 | 400 |
| 2026/04/23 | 3,800 | 3,870 | 3,725 | 3,725 | 1,000 |
| 2026/04/21 | 3,915 | 3,915 | 3,865 | 3,870 | 500 |
| 2026/04/20 | 3,765 | 3,860 | 3,765 | 3,860 | 800 |
| 2026/04/17 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 2026/04/16 | 3,755 | 3,770 | 3,700 | 3,765 | 2,900 |
| 2026/04/14 | 3,750 | 3,750 | 3,745 | 3,745 | 600 |
| 2026/04/13 | 3,710 | 3,710 | 3,680 | 3,680 | 600 |
| 2026/04/10 | 3,720 | 3,720 | 3,580 | 3,660 | 3,800 |
| 2026/04/09 | 3,770 | 3,770 | 3,710 | 3,710 | 2,900 |
| 2026/04/08 | 3,770 | 3,800 | 3,770 | 3,790 | 1,400 |
| 2026/04/07 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2026/04/06 | 3,725 | 3,735 | 3,680 | 3,710 | 800 |
| 2026/04/03 | 3,730 | 3,795 | 3,725 | 3,750 | 1,400 |
| 2026/04/02 | 3,830 | 3,860 | 3,735 | 3,735 | 3,200 |
| 2026/04/01 | 3,920 | 3,920 | 3,775 | 3,885 | 4,700 |
| 2026/03/25 | 4,055 | 4,055 | 4,020 | 4,020 | 300 |
| 2026/03/24 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2026/03/23 | 3,970 | 3,970 | 3,910 | 3,910 | 800 |
| 2026/03/19 | 4,120 | 4,165 | 4,040 | 4,040 | 2,300 |
| 2026/03/18 | 4,065 | 4,205 | 4,065 | 4,180 | 600 |
| 2026/03/17 | 4,100 | 4,100 | 4,095 | 4,095 | 300 |
| 2026/03/16 | 4,090 | 4,100 | 4,085 | 4,095 | 700 |
| 2026/03/13 | 4,125 | 4,145 | 4,005 | 4,130 | 4,100 |
| 2026/03/12 | 4,200 | 4,200 | 4,190 | 4,190 | 200 |
| 2026/03/11 | 4,115 | 4,275 | 4,115 | 4,210 | 1,400 |
| 2026/03/05 | 4,490 | 4,505 | 4,490 | 4,505 | 2,400 |
| 2026/03/04 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2026/03/03 | 4,680 | 4,690 | 4,680 | 4,690 | 200 |
| 2026/02/27 | 4,480 | 4,535 | 4,480 | 4,535 | 300 |
| 2026/02/26 | 4,590 | 4,590 | 4,480 | 4,480 | 1,600 |
| 2026/02/25 | 4,615 | 4,620 | 4,520 | 4,580 | 1,700 |
| 2026/02/24 | 4,570 | 4,600 | 4,570 | 4,600 | 2,300 |
| 2026/02/20 | 4,520 | 4,520 | 4,520 | 4,520 | 200 |
| 2026/02/19 | 4,615 | 4,615 | 4,520 | 4,520 | 1,400 |
| 2026/02/18 | 4,675 | 4,675 | 4,675 | 4,675 | 200 |
| 2026/02/17 | 4,675 | 4,675 | 4,675 | 4,675 | 300 |
| 2026/02/16 | 4,495 | 4,700 | 4,495 | 4,675 | 1,800 |
| 2026/02/13 | 4,470 | 4,520 | 4,350 | 4,435 | 900 |
| 2026/02/12 | 4,490 | 4,490 | 4,420 | 4,420 | 2,000 |
| 2026/02/10 | 4,470 | 4,470 | 4,420 | 4,465 | 800 |
| 2026/02/09 | 4,545 | 4,545 | 4,415 | 4,415 | 1,300 |
| 2026/02/06 | 4,350 | 4,400 | 4,195 | 4,335 | 1,500 |
| 2026/02/05 | 4,340 | 4,340 | 4,340 | 4,340 | 200 |
| 2026/02/04 | 4,470 | 4,470 | 4,340 | 4,340 | 800 |
| 2026/02/03 | 4,500 | 4,500 | 4,300 | 4,475 | 2,300 |
| 2026/02/02 | 4,220 | 4,220 | 4,220 | 4,220 | 200 |
| 2026/01/30 | 4,270 | 4,300 | 4,205 | 4,205 | 800 |
| 2026/01/29 | 4,190 | 4,200 | 4,190 | 4,200 | 800 |
| 2026/01/28 | 4,170 | 4,215 | 4,150 | 4,150 | 2,100 |
| 2026/01/27 | 4,030 | 4,100 | 4,020 | 4,100 | 800 |
| 2026/01/26 | 4,135 | 4,135 | 4,100 | 4,100 | 1,300 |
| 2026/01/22 | 4,205 | 4,205 | 4,205 | 4,205 | 200 |
| 2026/01/21 | 4,135 | 4,135 | 4,135 | 4,135 | 500 |
| 2026/01/20 | 4,260 | 4,260 | 4,240 | 4,240 | 400 |
| 2026/01/19 | 4,315 | 4,315 | 4,300 | 4,300 | 300 |
| 2026/01/15 | 4,230 | 4,320 | 4,230 | 4,320 | 600 |
| 2026/01/14 | 4,230 | 4,230 | 4,225 | 4,225 | 300 |
| 2026/01/13 | 4,380 | 4,380 | 4,240 | 4,240 | 1,300 |
| 2026/01/09 | 4,360 | 4,360 | 4,355 | 4,360 | 400 |
| 2026/01/08 | 4,365 | 4,365 | 4,355 | 4,355 | 400 |
| 2026/01/07 | 4,360 | 4,360 | 4,360 | 4,360 | 100 |
| 2026/01/06 | 4,360 | 4,360 | 4,290 | 4,290 | 300 |
| 2026/01/05 | 4,290 | 4,360 | 4,290 | 4,360 | 1,000 |