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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,176 | 1,189 | 1,170 | 1,189 | 41,000 |
| 2026/03/26 | 1,177 | 1,181 | 1,154 | 1,162 | 44,100 |
| 2026/03/25 | 1,182 | 1,184 | 1,161 | 1,177 | 70,500 |
| 2026/03/24 | 1,179 | 1,179 | 1,160 | 1,175 | 47,200 |
| 2026/03/23 | 1,150 | 1,153 | 1,107 | 1,153 | 115,700 |
| 2026/03/19 | 1,183 | 1,184 | 1,158 | 1,159 | 84,300 |
| 2026/03/18 | 1,199 | 1,206 | 1,180 | 1,206 | 62,700 |
| 2026/03/17 | 1,210 | 1,216 | 1,171 | 1,174 | 91,700 |
| 2026/03/16 | 1,250 | 1,252 | 1,187 | 1,192 | 132,600 |
| 2026/03/13 | 1,279 | 1,289 | 1,259 | 1,260 | 54,300 |
| 2026/03/12 | 1,325 | 1,343 | 1,280 | 1,281 | 68,500 |
| 2026/03/11 | 1,338 | 1,352 | 1,323 | 1,335 | 40,000 |
| 2026/03/10 | 1,338 | 1,353 | 1,312 | 1,338 | 77,400 |
| 2026/03/09 | 1,353 | 1,354 | 1,307 | 1,320 | 54,500 |
| 2026/03/06 | 1,387 | 1,399 | 1,358 | 1,371 | 19,700 |
| 2026/03/05 | 1,364 | 1,408 | 1,360 | 1,380 | 34,500 |
| 2026/03/04 | 1,368 | 1,370 | 1,321 | 1,330 | 43,400 |
| 2026/03/03 | 1,420 | 1,420 | 1,379 | 1,379 | 37,000 |
| 2026/03/02 | 1,432 | 1,460 | 1,419 | 1,430 | 17,000 |
| 2026/02/27 | 1,432 | 1,467 | 1,427 | 1,460 | 33,800 |
| 2026/02/26 | 1,420 | 1,440 | 1,416 | 1,432 | 30,800 |
| 2026/02/25 | 1,420 | 1,430 | 1,415 | 1,420 | 14,000 |
| 2026/02/24 | 1,388 | 1,427 | 1,381 | 1,423 | 34,100 |
| 2026/02/20 | 1,433 | 1,433 | 1,377 | 1,378 | 38,400 |
| 2026/02/19 | 1,407 | 1,430 | 1,396 | 1,425 | 19,800 |
| 2026/02/18 | 1,397 | 1,413 | 1,396 | 1,407 | 16,600 |
| 2026/02/17 | 1,400 | 1,406 | 1,378 | 1,397 | 19,500 |
| 2026/02/16 | 1,379 | 1,445 | 1,377 | 1,400 | 52,200 |
| 2026/02/13 | 1,400 | 1,407 | 1,376 | 1,379 | 39,800 |
| 2026/02/12 | 1,406 | 1,409 | 1,399 | 1,405 | 26,000 |
| 2026/02/10 | 1,412 | 1,417 | 1,400 | 1,406 | 25,100 |
| 2026/02/09 | 1,435 | 1,445 | 1,414 | 1,422 | 40,500 |
| 2026/02/06 | 1,397 | 1,425 | 1,391 | 1,420 | 28,300 |
| 2026/02/05 | 1,417 | 1,417 | 1,392 | 1,398 | 28,400 |
| 2026/02/04 | 1,400 | 1,435 | 1,399 | 1,417 | 29,300 |
| 2026/02/03 | 1,419 | 1,420 | 1,384 | 1,400 | 37,500 |
| 2026/02/02 | 1,410 | 1,446 | 1,408 | 1,419 | 27,600 |
| 2026/01/30 | 1,396 | 1,408 | 1,386 | 1,408 | 20,200 |
| 2026/01/29 | 1,401 | 1,409 | 1,394 | 1,396 | 23,700 |
| 2026/01/28 | 1,427 | 1,436 | 1,402 | 1,407 | 30,200 |
| 2026/01/27 | 1,410 | 1,428 | 1,399 | 1,428 | 22,600 |
| 2026/01/26 | 1,440 | 1,441 | 1,385 | 1,398 | 52,600 |
| 2026/01/23 | 1,395 | 1,447 | 1,383 | 1,440 | 51,000 |
| 2026/01/22 | 1,391 | 1,397 | 1,373 | 1,386 | 30,000 |
| 2026/01/21 | 1,349 | 1,372 | 1,340 | 1,365 | 32,300 |
| 2026/01/20 | 1,370 | 1,370 | 1,350 | 1,350 | 21,000 |
| 2026/01/19 | 1,370 | 1,370 | 1,350 | 1,369 | 17,600 |
| 2026/01/16 | 1,362 | 1,385 | 1,343 | 1,350 | 47,100 |
| 2026/01/15 | 1,334 | 1,376 | 1,333 | 1,362 | 49,800 |
| 2026/01/14 | 1,285 | 1,315 | 1,282 | 1,311 | 39,400 |
| 2026/01/13 | 1,283 | 1,290 | 1,267 | 1,276 | 52,600 |
| 2026/01/09 | 1,265 | 1,274 | 1,256 | 1,263 | 21,900 |
| 2026/01/08 | 1,261 | 1,272 | 1,257 | 1,260 | 22,400 |
| 2026/01/07 | 1,278 | 1,292 | 1,268 | 1,268 | 17,600 |
| 2026/01/06 | 1,253 | 1,277 | 1,251 | 1,275 | 27,700 |
| 2026/01/05 | 1,243 | 1,252 | 1,228 | 1,251 | 18,400 |
| 2025/12/30 | 1,235 | 1,246 | 1,225 | 1,226 | 30,200 |
| 2025/12/29 | 1,244 | 1,247 | 1,222 | 1,232 | 27,200 |
| 2025/12/26 | 1,239 | 1,243 | 1,221 | 1,222 | 39,800 |
| 2025/12/25 | 1,228 | 1,240 | 1,228 | 1,238 | 56,200 |
| 2025/12/24 | 1,219 | 1,235 | 1,219 | 1,223 | 39,900 |
| 2025/12/23 | 1,224 | 1,231 | 1,214 | 1,219 | 42,700 |
| 2025/12/22 | 1,239 | 1,250 | 1,223 | 1,228 | 50,200 |
| 2025/12/19 | 1,233 | 1,240 | 1,228 | 1,233 | 34,500 |
| 2025/12/18 | 1,220 | 1,234 | 1,212 | 1,233 | 42,500 |
| 2025/12/17 | 1,230 | 1,231 | 1,219 | 1,229 | 39,200 |
| 2025/12/16 | 1,254 | 1,254 | 1,227 | 1,229 | 45,300 |
| 2025/12/15 | 1,252 | 1,264 | 1,250 | 1,253 | 42,900 |
| 2025/12/12 | 1,260 | 1,281 | 1,258 | 1,258 | 32,900 |
| 2025/12/11 | 1,347 | 1,348 | 1,254 | 1,254 | 77,300 |
| 2025/12/10 | 1,349 | 1,369 | 1,342 | 1,354 | 48,100 |
| 2025/12/09 | 1,342 | 1,365 | 1,337 | 1,344 | 56,900 |
| 2025/12/08 | 1,284 | 1,343 | 1,278 | 1,341 | 83,000 |
| 2025/12/05 | 1,222 | 1,276 | 1,220 | 1,262 | 83,000 |
| 2025/12/04 | 1,209 | 1,228 | 1,207 | 1,224 | 46,700 |
| 2025/12/03 | 1,227 | 1,227 | 1,203 | 1,215 | 51,800 |
| 2025/12/02 | 1,244 | 1,247 | 1,223 | 1,226 | 34,400 |
| 2025/12/01 | 1,240 | 1,247 | 1,230 | 1,234 | 51,700 |
| 2025/11/28 | 1,254 | 1,260 | 1,238 | 1,240 | 29,500 |
| 2025/11/27 | 1,242 | 1,262 | 1,242 | 1,250 | 34,400 |
| 2025/11/26 | 1,259 | 1,261 | 1,241 | 1,249 | 36,300 |
| 2025/11/25 | 1,258 | 1,264 | 1,234 | 1,234 | 35,800 |
| 2025/11/21 | 1,230 | 1,257 | 1,230 | 1,257 | 30,900 |
| 2025/11/20 | 1,247 | 1,253 | 1,223 | 1,230 | 42,100 |
| 2025/11/19 | 1,233 | 1,248 | 1,226 | 1,238 | 43,000 |
| 2025/11/18 | 1,246 | 1,255 | 1,216 | 1,226 | 71,200 |
| 2025/11/17 | 1,278 | 1,284 | 1,240 | 1,248 | 49,100 |
| 2025/11/14 | 1,282 | 1,294 | 1,270 | 1,284 | 35,800 |
| 2025/11/13 | 1,287 | 1,300 | 1,280 | 1,282 | 43,400 |
| 2025/11/12 | 1,260 | 1,287 | 1,260 | 1,284 | 36,000 |
| 2025/11/11 | 1,254 | 1,255 | 1,240 | 1,254 | 33,500 |
| 2025/11/10 | 1,245 | 1,255 | 1,245 | 1,254 | 37,600 |
| 2025/11/07 | 1,228 | 1,245 | 1,225 | 1,238 | 36,900 |
| 2025/11/06 | 1,236 | 1,245 | 1,222 | 1,229 | 73,700 |
| 2025/11/05 | 1,275 | 1,283 | 1,219 | 1,231 | 115,800 |
| 2025/11/04 | 1,322 | 1,330 | 1,266 | 1,270 | 236,300 |
| 2025/10/31 | 1,453 | 1,467 | 1,431 | 1,441 | 27,400 |
| 2025/10/30 | 1,426 | 1,455 | 1,426 | 1,446 | 34,100 |
| 2025/10/29 | 1,468 | 1,468 | 1,426 | 1,426 | 79,100 |
| 2025/10/28 | 1,506 | 1,506 | 1,464 | 1,464 | 30,600 |
| 2025/10/27 | 1,508 | 1,520 | 1,503 | 1,506 | 29,400 |
| 2025/10/24 | 1,498 | 1,505 | 1,490 | 1,505 | 21,700 |
| 2025/10/23 | 1,492 | 1,506 | 1,479 | 1,494 | 30,300 |
| 2025/10/22 | 1,466 | 1,493 | 1,466 | 1,484 | 33,600 |
| 2025/10/21 | 1,484 | 1,487 | 1,460 | 1,461 | 23,300 |
| 2025/10/20 | 1,493 | 1,493 | 1,476 | 1,486 | 20,800 |
| 2025/10/17 | 1,490 | 1,490 | 1,464 | 1,466 | 29,000 |
| 2025/10/16 | 1,482 | 1,493 | 1,472 | 1,484 | 21,300 |
| 2025/10/15 | 1,458 | 1,484 | 1,458 | 1,482 | 29,700 |
| 2025/10/14 | 1,423 | 1,455 | 1,415 | 1,443 | 53,300 |
| 2025/10/10 | 1,450 | 1,462 | 1,428 | 1,430 | 39,900 |
| 2025/10/09 | 1,468 | 1,475 | 1,453 | 1,461 | 23,500 |
| 2025/10/08 | 1,476 | 1,489 | 1,471 | 1,472 | 25,800 |
| 2025/10/07 | 1,489 | 1,489 | 1,474 | 1,487 | 27,800 |
| 2025/10/06 | 1,493 | 1,493 | 1,460 | 1,485 | 34,100 |
| 2025/10/03 | 1,432 | 1,466 | 1,432 | 1,448 | 49,800 |
| 2025/10/02 | 1,489 | 1,492 | 1,452 | 1,452 | 52,200 |
| 2025/10/01 | 1,537 | 1,537 | 1,490 | 1,493 | 61,500 |
| 2025/09/30 | 1,542 | 1,547 | 1,537 | 1,537 | 26,800 |
| 2025/09/29 | 1,552 | 1,553 | 1,541 | 1,541 | 28,900 |
| 2025/09/26 | 1,557 | 1,572 | 1,552 | 1,552 | 20,200 |
| 2025/09/25 | 1,557 | 1,572 | 1,557 | 1,557 | 24,600 |
| 2025/09/24 | 1,580 | 1,591 | 1,555 | 1,555 | 32,300 |
| 2025/09/22 | 1,591 | 1,600 | 1,563 | 1,580 | 52,400 |
| 2025/09/19 | 1,559 | 1,566 | 1,551 | 1,551 | 34,800 |
| 2025/09/18 | 1,561 | 1,564 | 1,555 | 1,560 | 25,000 |
| 2025/09/17 | 1,579 | 1,579 | 1,561 | 1,561 | 26,600 |
| 2025/09/16 | 1,575 | 1,575 | 1,560 | 1,574 | 21,300 |
| 2025/09/12 | 1,573 | 1,585 | 1,566 | 1,573 | 26,100 |
| 2025/09/11 | 1,568 | 1,581 | 1,562 | 1,573 | 38,000 |
| 2025/09/10 | 1,596 | 1,596 | 1,551 | 1,558 | 91,300 |
| 2025/09/09 | 1,597 | 1,613 | 1,587 | 1,595 | 26,500 |
| 2025/09/08 | 1,601 | 1,615 | 1,595 | 1,595 | 26,400 |
| 2025/09/05 | 1,597 | 1,615 | 1,588 | 1,600 | 55,800 |
| 2025/09/04 | 1,583 | 1,586 | 1,571 | 1,582 | 27,300 |
| 2025/09/03 | 1,591 | 1,593 | 1,570 | 1,571 | 34,900 |
| 2025/09/02 | 1,598 | 1,605 | 1,583 | 1,591 | 17,800 |
| 2025/09/01 | 1,605 | 1,613 | 1,582 | 1,585 | 25,400 |
| 2025/08/29 | 1,615 | 1,615 | 1,595 | 1,601 | 27,200 |
| 2025/08/28 | 1,622 | 1,628 | 1,603 | 1,612 | 24,400 |
| 2025/08/27 | 1,607 | 1,630 | 1,597 | 1,620 | 49,100 |
| 2025/08/26 | 1,587 | 1,608 | 1,578 | 1,597 | 44,600 |
| 2025/08/25 | 1,582 | 1,593 | 1,575 | 1,577 | 39,700 |
| 2025/08/22 | 1,600 | 1,601 | 1,581 | 1,581 | 41,900 |
| 2025/08/21 | 1,590 | 1,613 | 1,583 | 1,602 | 60,800 |
| 2025/08/20 | 1,600 | 1,600 | 1,582 | 1,582 | 58,600 |
| 2025/08/19 | 1,573 | 1,611 | 1,565 | 1,590 | 116,000 |
| 2025/08/18 | 1,570 | 1,571 | 1,551 | 1,560 | 89,100 |
| 2025/08/15 | 1,559 | 1,590 | 1,559 | 1,578 | 55,400 |
| 2025/08/14 | 1,592 | 1,603 | 1,556 | 1,559 | 152,700 |
| 2025/08/13 | 1,582 | 1,591 | 1,577 | 1,582 | 83,100 |
| 2025/08/12 | 1,610 | 1,642 | 1,577 | 1,582 | 340,600 |
| 2025/08/08 | 1,831 | 1,831 | 1,785 | 1,796 | 68,000 |
| 2025/08/07 | 1,770 | 1,819 | 1,770 | 1,802 | 47,300 |
| 2025/08/06 | 1,759 | 1,785 | 1,759 | 1,770 | 22,100 |
| 2025/08/05 | 1,771 | 1,773 | 1,753 | 1,759 | 29,400 |
| 2025/08/04 | 1,733 | 1,760 | 1,724 | 1,756 | 42,300 |
| 2025/08/01 | 1,775 | 1,802 | 1,765 | 1,791 | 31,300 |
| 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 |