鈴茂器工(6405)の株価時系列情報
鈴茂器工(6405)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,769 | 1,794 | 1,760 | 1,790 | 31,300 |
| 2025/07/30 | 1,768 | 1,776 | 1,751 | 1,769 | 24,600 |
| 2025/07/29 | 1,820 | 1,820 | 1,765 | 1,768 | 33,200 |
| 2025/07/28 | 1,790 | 1,833 | 1,788 | 1,831 | 33,600 |
| 2025/07/25 | 1,821 | 1,821 | 1,786 | 1,788 | 26,700 |
| 2025/07/24 | 1,828 | 1,843 | 1,798 | 1,821 | 36,300 |
| 2025/07/23 | 1,720 | 1,840 | 1,720 | 1,824 | 115,900 |
| 2025/07/22 | 1,736 | 1,757 | 1,714 | 1,716 | 33,400 |
| 2025/07/18 | 1,750 | 1,760 | 1,733 | 1,736 | 69,200 |
| 2025/07/17 | 1,762 | 1,768 | 1,744 | 1,760 | 37,500 |
| 2025/07/16 | 1,815 | 1,815 | 1,757 | 1,764 | 42,300 |
| 2025/07/15 | 1,802 | 1,822 | 1,795 | 1,815 | 34,500 |
| 2025/07/14 | 1,785 | 1,825 | 1,779 | 1,785 | 80,000 |
| 2025/07/11 | 1,780 | 1,795 | 1,777 | 1,784 | 37,400 |
| 2025/07/10 | 1,796 | 1,796 | 1,770 | 1,791 | 31,700 |
| 2025/07/09 | 1,800 | 1,810 | 1,769 | 1,782 | 62,500 |
| 2025/07/08 | 1,732 | 1,773 | 1,732 | 1,773 | 31,400 |
| 2025/07/07 | 1,750 | 1,755 | 1,732 | 1,732 | 46,900 |
| 2025/07/04 | 1,774 | 1,807 | 1,761 | 1,761 | 38,600 |
| 2025/07/03 | 1,790 | 1,790 | 1,751 | 1,763 | 44,700 |
| 2025/07/02 | 1,806 | 1,815 | 1,786 | 1,793 | 33,900 |
| 2025/07/01 | 1,814 | 1,821 | 1,801 | 1,814 | 32,200 |
| 2025/06/30 | 1,846 | 1,857 | 1,801 | 1,813 | 40,900 |
| 2025/06/27 | 1,806 | 1,816 | 1,792 | 1,792 | 51,400 |
| 2025/06/26 | 1,825 | 1,825 | 1,780 | 1,781 | 48,800 |
| 2025/06/25 | 1,810 | 1,830 | 1,792 | 1,806 | 35,800 |
| 2025/06/24 | 1,792 | 1,805 | 1,778 | 1,784 | 30,500 |
| 2025/06/23 | 1,772 | 1,804 | 1,761 | 1,788 | 33,100 |
| 2025/06/20 | 1,820 | 1,822 | 1,781 | 1,788 | 61,200 |
| 2025/06/19 | 1,839 | 1,844 | 1,820 | 1,827 | 28,500 |
| 2025/06/18 | 1,826 | 1,857 | 1,808 | 1,814 | 71,300 |
| 2025/06/17 | 1,862 | 1,882 | 1,839 | 1,843 | 70,400 |
| 2025/06/16 | 1,820 | 1,875 | 1,813 | 1,862 | 63,600 |
| 2025/06/13 | 1,865 | 1,866 | 1,811 | 1,832 | 68,200 |
| 2025/06/12 | 1,887 | 1,887 | 1,851 | 1,865 | 39,300 |
| 2025/06/11 | 1,859 | 1,901 | 1,845 | 1,883 | 59,500 |
| 2025/06/10 | 1,858 | 1,862 | 1,840 | 1,856 | 57,600 |
| 2025/06/09 | 1,866 | 1,884 | 1,834 | 1,853 | 59,100 |
| 2025/06/06 | 1,885 | 1,885 | 1,822 | 1,826 | 49,300 |
| 2025/06/05 | 1,908 | 1,908 | 1,841 | 1,850 | 90,500 |
| 2025/06/04 | 1,945 | 1,967 | 1,890 | 1,895 | 69,000 |
| 2025/06/03 | 1,982 | 1,986 | 1,934 | 1,942 | 46,100 |
| 2025/06/02 | 2,049 | 2,107 | 1,971 | 1,981 | 109,000 |
| 2025/05/30 | 1,903 | 2,010 | 1,903 | 1,992 | 57,200 |
| 2025/05/29 | 1,934 | 1,934 | 1,903 | 1,917 | 31,300 |
| 2025/05/28 | 1,934 | 1,934 | 1,912 | 1,924 | 29,800 |
| 2025/05/27 | 1,910 | 1,937 | 1,910 | 1,921 | 21,200 |
| 2025/05/26 | 1,877 | 1,920 | 1,874 | 1,905 | 30,000 |
| 2025/05/23 | 1,865 | 1,907 | 1,865 | 1,890 | 36,800 |
| 2025/05/22 | 1,876 | 1,887 | 1,847 | 1,864 | 43,800 |
| 2025/05/21 | 1,898 | 1,930 | 1,888 | 1,894 | 41,100 |
| 2025/05/20 | 1,970 | 2,000 | 1,902 | 1,911 | 77,500 |
| 2025/05/19 | 1,850 | 1,945 | 1,838 | 1,937 | 106,500 |
| 2025/05/16 | 1,927 | 1,927 | 1,844 | 1,865 | 145,600 |
| 2025/05/15 | 1,848 | 1,936 | 1,830 | 1,927 | 104,800 |
| 2025/05/14 | 1,799 | 1,853 | 1,771 | 1,825 | 217,200 |
| 2025/05/13 | 2,067 | 2,075 | 1,972 | 1,988 | 118,800 |
| 2025/05/12 | 2,033 | 2,072 | 2,022 | 2,038 | 38,700 |
| 2025/05/09 | 1,976 | 2,024 | 1,976 | 2,006 | 56,900 |
| 2025/05/08 | 2,013 | 2,021 | 1,960 | 1,974 | 41,600 |
| 2025/05/07 | 1,992 | 2,041 | 1,989 | 2,013 | 35,600 |
| 2025/05/02 | 1,974 | 1,978 | 1,931 | 1,970 | 29,300 |
| 2025/05/01 | 1,988 | 1,988 | 1,950 | 1,960 | 19,600 |
| 2025/04/30 | 1,961 | 1,995 | 1,951 | 1,971 | 23,700 |
| 2025/04/28 | 1,972 | 2,010 | 1,942 | 1,967 | 34,800 |
| 2025/04/25 | 1,940 | 1,970 | 1,940 | 1,954 | 20,000 |
| 2025/04/24 | 1,969 | 1,983 | 1,938 | 1,940 | 29,200 |
| 2025/04/23 | 2,002 | 2,010 | 1,913 | 1,953 | 91,500 |
| 2025/04/22 | 1,966 | 2,017 | 1,960 | 1,994 | 26,000 |
| 2025/04/21 | 2,041 | 2,041 | 1,978 | 1,985 | 33,400 |
| 2025/04/18 | 1,995 | 2,032 | 1,995 | 2,025 | 37,200 |
| 2025/04/17 | 1,963 | 2,015 | 1,955 | 2,014 | 43,500 |
| 2025/04/16 | 1,980 | 1,991 | 1,952 | 1,953 | 39,100 |
| 2025/04/15 | 1,985 | 2,010 | 1,981 | 1,989 | 29,900 |
| 2025/04/14 | 2,002 | 2,025 | 1,980 | 1,980 | 42,600 |
| 2025/04/11 | 1,917 | 2,000 | 1,878 | 1,985 | 41,300 |
| 2025/04/10 | 2,201 | 2,221 | 1,977 | 1,997 | 88,900 |
| 2025/04/09 | 1,875 | 1,897 | 1,792 | 1,841 | 47,800 |
| 2025/04/08 | 1,800 | 1,924 | 1,800 | 1,859 | 77,800 |
| 2025/04/07 | 1,667 | 1,770 | 1,653 | 1,701 | 137,100 |
| 2025/04/04 | 2,000 | 2,019 | 1,844 | 1,907 | 99,100 |
| 2025/04/03 | 2,000 | 2,077 | 1,990 | 2,054 | 49,800 |
| 2025/04/02 | 2,102 | 2,135 | 2,078 | 2,102 | 60,500 |
| 2025/04/01 | 2,256 | 2,258 | 2,121 | 2,129 | 94,300 |
| 2025/03/31 | 2,315 | 2,315 | 2,202 | 2,246 | 57,500 |
| 2025/03/28 | 2,232 | 2,376 | 2,232 | 2,365 | 57,600 |
| 2025/03/27 | 2,295 | 2,318 | 2,280 | 2,295 | 22,800 |
| 2025/03/26 | 2,323 | 2,333 | 2,291 | 2,295 | 26,600 |
| 2025/03/25 | 2,300 | 2,368 | 2,275 | 2,320 | 44,800 |
| 2025/03/24 | 2,304 | 2,345 | 2,277 | 2,282 | 28,600 |
| 2025/03/21 | 2,399 | 2,405 | 2,305 | 2,319 | 53,400 |
| 2025/03/19 | 2,402 | 2,436 | 2,400 | 2,403 | 35,900 |
| 2025/03/18 | 2,432 | 2,449 | 2,410 | 2,415 | 40,600 |
| 2025/03/17 | 2,400 | 2,480 | 2,379 | 2,469 | 68,400 |
| 2025/03/14 | 2,410 | 2,435 | 2,383 | 2,397 | 40,000 |
| 2025/03/13 | 2,430 | 2,442 | 2,403 | 2,410 | 38,700 |
| 2025/03/12 | 2,430 | 2,460 | 2,410 | 2,430 | 40,000 |
| 2025/03/11 | 2,450 | 2,451 | 2,370 | 2,430 | 58,500 |
| 2025/03/10 | 2,567 | 2,605 | 2,472 | 2,475 | 77,200 |
| 2025/03/07 | 2,434 | 2,595 | 2,434 | 2,560 | 213,500 |
| 2025/03/06 | 2,385 | 2,409 | 2,365 | 2,384 | 37,100 |
| 2025/03/05 | 2,405 | 2,420 | 2,376 | 2,385 | 43,100 |
| 2025/03/04 | 2,355 | 2,459 | 2,350 | 2,400 | 66,100 |
| 2025/03/03 | 2,404 | 2,407 | 2,356 | 2,363 | 46,600 |
| 2025/02/28 | 2,378 | 2,438 | 2,340 | 2,354 | 67,800 |
| 2025/02/27 | 2,362 | 2,445 | 2,350 | 2,373 | 105,200 |
| 2025/02/26 | 2,228 | 2,327 | 2,221 | 2,313 | 51,100 |
| 2025/02/25 | 2,257 | 2,277 | 2,223 | 2,237 | 71,700 |
| 2025/02/21 | 2,316 | 2,333 | 2,291 | 2,307 | 43,300 |
| 2025/02/20 | 2,339 | 2,359 | 2,251 | 2,320 | 87,900 |
| 2025/02/19 | 2,450 | 2,474 | 2,321 | 2,340 | 152,000 |
| 2025/02/18 | 2,285 | 2,444 | 2,285 | 2,411 | 179,500 |
| 2025/02/17 | 2,162 | 2,330 | 2,120 | 2,281 | 170,500 |
| 2025/02/14 | 2,320 | 2,320 | 2,245 | 2,262 | 171,800 |
| 2025/02/13 | 2,380 | 2,384 | 2,305 | 2,325 | 167,900 |
| 2025/02/12 | 2,285 | 2,372 | 2,263 | 2,359 | 152,800 |
| 2025/02/10 | 2,254 | 2,305 | 2,226 | 2,270 | 126,100 |
| 2025/02/07 | 2,300 | 2,308 | 2,197 | 2,225 | 117,400 |
| 2025/02/06 | 2,200 | 2,273 | 2,188 | 2,273 | 131,600 |
| 2025/02/05 | 2,150 | 2,186 | 2,125 | 2,170 | 48,000 |
| 2025/02/04 | 2,205 | 2,205 | 2,129 | 2,140 | 104,600 |
| 2025/02/03 | 2,176 | 2,207 | 2,113 | 2,155 | 82,400 |
| 2025/01/31 | 2,143 | 2,158 | 2,108 | 2,150 | 46,900 |
| 2025/01/30 | 2,118 | 2,157 | 2,099 | 2,132 | 91,100 |
| 2025/01/29 | 2,065 | 2,111 | 2,059 | 2,092 | 64,800 |
| 2025/01/28 | 2,042 | 2,075 | 2,001 | 2,044 | 29,200 |
| 2025/01/27 | 2,119 | 2,128 | 2,021 | 2,040 | 74,300 |
| 2025/01/24 | 1,960 | 2,065 | 1,960 | 2,052 | 78,500 |
| 2025/01/23 | 2,007 | 2,007 | 1,945 | 1,945 | 52,100 |
| 2025/01/22 | 2,013 | 2,037 | 1,984 | 2,014 | 98,200 |
| 2025/01/21 | 1,909 | 1,999 | 1,882 | 1,996 | 126,500 |
| 2025/01/20 | 1,876 | 1,877 | 1,829 | 1,829 | 64,700 |
| 2025/01/17 | 1,910 | 1,955 | 1,859 | 1,875 | 83,700 |
| 2025/01/16 | 1,860 | 1,864 | 1,834 | 1,861 | 21,500 |
| 2025/01/15 | 1,870 | 1,878 | 1,825 | 1,825 | 37,400 |
| 2025/01/14 | 1,834 | 1,911 | 1,834 | 1,869 | 89,900 |
| 2025/01/10 | 1,775 | 1,809 | 1,767 | 1,802 | 20,900 |
| 2025/01/09 | 1,850 | 1,850 | 1,739 | 1,771 | 71,100 |
| 2025/01/08 | 1,845 | 1,867 | 1,836 | 1,858 | 24,200 |
| 2025/01/07 | 1,870 | 1,899 | 1,830 | 1,847 | 135,000 |
| 2025/01/06 | 1,965 | 1,970 | 1,915 | 1,919 | 54,300 |
| 2024/12/30 | 1,969 | 1,980 | 1,938 | 1,962 | 23,400 |
| 2024/12/27 | 1,875 | 1,955 | 1,874 | 1,950 | 37,700 |
| 2024/12/26 | 1,867 | 1,898 | 1,851 | 1,875 | 29,500 |
| 2024/12/25 | 1,862 | 1,871 | 1,850 | 1,867 | 15,200 |
| 2024/12/24 | 1,896 | 1,920 | 1,857 | 1,869 | 47,700 |
| 2024/12/23 | 1,958 | 1,964 | 1,891 | 1,895 | 36,900 |
| 2024/12/20 | 1,951 | 1,977 | 1,921 | 1,939 | 37,000 |
| 2024/12/19 | 1,918 | 1,958 | 1,907 | 1,938 | 34,400 |
| 2024/12/18 | 2,000 | 2,000 | 1,945 | 1,958 | 56,200 |
| 2024/12/17 | 1,941 | 2,014 | 1,915 | 2,008 | 75,200 |
| 2024/12/16 | 1,942 | 1,999 | 1,915 | 1,917 | 61,300 |
| 2024/12/13 | 1,940 | 1,956 | 1,903 | 1,931 | 45,800 |
| 2024/12/12 | 1,902 | 1,935 | 1,872 | 1,932 | 48,500 |
| 2024/12/11 | 1,965 | 1,978 | 1,880 | 1,885 | 68,200 |
| 2024/12/10 | 1,893 | 1,893 | 1,825 | 1,860 | 58,300 |
| 2024/12/09 | 1,906 | 1,952 | 1,882 | 1,893 | 113,600 |
| 2024/12/06 | 1,771 | 1,884 | 1,759 | 1,866 | 59,200 |
| 2024/12/05 | 1,818 | 1,818 | 1,776 | 1,783 | 27,100 |
| 2024/12/04 | 1,776 | 1,836 | 1,770 | 1,818 | 69,200 |
| 2024/12/03 | 1,725 | 1,790 | 1,725 | 1,783 | 47,200 |
| 2024/12/02 | 1,729 | 1,759 | 1,729 | 1,732 | 35,800 |
| 2024/11/29 | 1,700 | 1,750 | 1,700 | 1,717 | 31,400 |
| 2024/11/28 | 1,651 | 1,695 | 1,651 | 1,695 | 23,700 |
| 2024/11/27 | 1,743 | 1,743 | 1,643 | 1,670 | 58,900 |
| 2024/11/26 | 1,703 | 1,737 | 1,694 | 1,731 | 34,200 |
| 2024/11/25 | 1,734 | 1,736 | 1,700 | 1,707 | 25,500 |
| 2024/11/22 | 1,699 | 1,744 | 1,693 | 1,694 | 63,100 |
| 2024/11/21 | 1,626 | 1,690 | 1,625 | 1,680 | 38,700 |
| 2024/11/20 | 1,634 | 1,643 | 1,608 | 1,628 | 20,200 |
| 2024/11/19 | 1,630 | 1,637 | 1,605 | 1,627 | 31,500 |
| 2024/11/18 | 1,638 | 1,724 | 1,613 | 1,652 | 71,100 |
| 2024/11/15 | 1,582 | 1,649 | 1,557 | 1,641 | 172,600 |
| 2024/11/14 | 1,534 | 1,549 | 1,457 | 1,457 | 150,900 |
| 2024/11/13 | 1,512 | 1,545 | 1,512 | 1,534 | 47,600 |
| 2024/11/12 | 1,491 | 1,524 | 1,474 | 1,510 | 89,800 |
| 2024/11/11 | 1,518 | 1,527 | 1,501 | 1,518 | 26,500 |
| 2024/11/08 | 1,475 | 1,520 | 1,459 | 1,514 | 48,800 |
| 2024/11/07 | 1,472 | 1,483 | 1,438 | 1,455 | 60,300 |
| 2024/11/06 | 1,459 | 1,495 | 1,459 | 1,484 | 30,500 |
| 2024/11/05 | 1,490 | 1,490 | 1,424 | 1,459 | 72,500 |
| 2024/11/01 | 1,508 | 1,511 | 1,485 | 1,498 | 20,500 |
| 2024/10/31 | 1,536 | 1,545 | 1,502 | 1,518 | 25,400 |
| 2024/10/30 | 1,529 | 1,569 | 1,521 | 1,528 | 21,200 |
| 2024/10/29 | 1,554 | 1,554 | 1,519 | 1,538 | 17,000 |
| 2024/10/28 | 1,503 | 1,555 | 1,501 | 1,550 | 14,200 |
| 2024/10/25 | 1,521 | 1,539 | 1,487 | 1,503 | 28,900 |
| 2024/10/24 | 1,516 | 1,570 | 1,511 | 1,531 | 33,700 |
| 2024/10/23 | 1,558 | 1,571 | 1,523 | 1,534 | 36,400 |
| 2024/10/22 | 1,633 | 1,649 | 1,550 | 1,573 | 49,500 |
| 2024/10/21 | 1,653 | 1,653 | 1,617 | 1,633 | 14,700 |
| 2024/10/18 | 1,675 | 1,712 | 1,611 | 1,613 | 37,900 |
| 2024/10/17 | 1,648 | 1,672 | 1,638 | 1,651 | 41,200 |
| 2024/10/16 | 1,631 | 1,658 | 1,612 | 1,639 | 22,400 |
| 2024/10/15 | 1,649 | 1,651 | 1,630 | 1,641 | 15,500 |
| 2024/10/11 | 1,668 | 1,668 | 1,640 | 1,646 | 13,400 |
| 2024/10/10 | 1,653 | 1,667 | 1,612 | 1,640 | 43,500 |
| 2024/10/09 | 1,688 | 1,688 | 1,635 | 1,660 | 18,800 |
| 2024/10/08 | 1,667 | 1,677 | 1,643 | 1,656 | 28,200 |
| 2024/10/07 | 1,724 | 1,724 | 1,671 | 1,682 | 28,200 |