桂川電機(6416)の株価時系列情報
桂川電機(6416)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 | 657 | 657 | 657 | 657 | 500 |
| 2025/06/12 | 670 | 670 | 667 | 667 | 400 |
| 2025/06/11 | 667 | 671 | 666 | 671 | 700 |
| 2025/06/10 | 655 | 679 | 655 | 667 | 3,400 |
| 2025/06/09 | 665 | 665 | 665 | 665 | 800 |
| 2025/06/06 | 677 | 677 | 665 | 665 | 1,600 |
| 2025/06/05 | 668 | 690 | 661 | 669 | 43,800 |
| 2025/06/04 | 667 | 667 | 664 | 664 | 300 |
| 2025/06/03 | 670 | 677 | 670 | 677 | 200 |
| 2025/06/02 | 655 | 655 | 655 | 655 | 100 |
| 2025/05/30 | 650 | 671 | 645 | 661 | 3,300 |
| 2025/05/29 | 642 | 645 | 640 | 640 | 2,900 |
| 2025/05/28 | 649 | 657 | 637 | 640 | 6,100 |
| 2025/05/27 | 651 | 651 | 640 | 648 | 2,300 |
| 2025/05/26 | 656 | 657 | 650 | 651 | 2,400 |
| 2025/05/23 | 670 | 672 | 656 | 656 | 2,300 |
| 2025/05/22 | 664 | 680 | 664 | 680 | 500 |
| 2025/05/21 | 661 | 682 | 661 | 663 | 5,500 |
| 2025/05/20 | 698 | 698 | 656 | 662 | 10,400 |
| 2025/05/19 | 682 | 700 | 681 | 698 | 2,000 |
| 2025/05/16 | 690 | 690 | 680 | 682 | 2,000 |
| 2025/05/14 | 695 | 700 | 680 | 680 | 1,700 |
| 2025/05/13 | 680 | 685 | 680 | 685 | 1,200 |
| 2025/05/12 | 670 | 678 | 670 | 675 | 3,700 |
| 2025/05/09 | 686 | 686 | 667 | 669 | 5,800 |
| 2025/05/08 | 691 | 691 | 670 | 685 | 2,000 |
| 2025/05/07 | 715 | 715 | 676 | 681 | 7,700 |
| 2025/05/02 | 745 | 745 | 700 | 700 | 14,500 |
| 2025/05/01 | 803 | 855 | 730 | 730 | 128,100 |
| 2025/04/30 | 688 | 788 | 688 | 788 | 144,400 |
| 2025/04/28 | 679 | 688 | 679 | 688 | 600 |
| 2025/04/25 | 676 | 680 | 676 | 680 | 600 |
| 2025/04/24 | 684 | 692 | 682 | 682 | 500 |
| 2025/04/23 | 666 | 705 | 666 | 684 | 2,500 |
| 2025/04/22 | 652 | 692 | 652 | 662 | 1,000 |
| 2025/04/21 | 652 | 652 | 652 | 652 | 100 |
| 2025/04/18 | 668 | 678 | 668 | 678 | 1,600 |
| 2025/04/17 | 668 | 677 | 668 | 668 | 700 |
| 2025/04/16 | 668 | 675 | 666 | 666 | 1,400 |
| 2025/04/15 | 677 | 693 | 641 | 688 | 6,700 |
| 2025/04/14 | 675 | 675 | 675 | 675 | 100 |
| 2025/04/10 | 602 | 645 | 600 | 645 | 2,800 |
| 2025/04/09 | 622 | 622 | 599 | 599 | 600 |
| 2025/04/08 | 623 | 623 | 603 | 622 | 1,200 |
| 2025/04/07 | 654 | 654 | 593 | 593 | 7,900 |
| 2025/04/04 | 684 | 684 | 684 | 684 | 200 |
| 2025/04/03 | 746 | 746 | 708 | 717 | 3,100 |
| 2025/04/02 | 753 | 761 | 753 | 761 | 200 |
| 2025/04/01 | 770 | 790 | 747 | 747 | 3,000 |
| 2025/03/31 | 739 | 740 | 739 | 740 | 400 |
| 2025/03/28 | 735 | 735 | 735 | 735 | 100 |
| 2025/03/27 | 740 | 749 | 735 | 735 | 1,100 |
| 2025/03/26 | 750 | 750 | 741 | 741 | 200 |
| 2025/03/25 | 735 | 739 | 735 | 735 | 400 |
| 2025/03/24 | 734 | 739 | 734 | 734 | 500 |
| 2025/03/21 | 750 | 760 | 726 | 739 | 6,700 |
| 2025/03/19 | 740 | 742 | 740 | 740 | 1,300 |
| 2025/03/18 | 751 | 753 | 735 | 753 | 1,400 |
| 2025/03/17 | 752 | 753 | 751 | 753 | 500 |
| 2025/03/14 | 751 | 753 | 751 | 753 | 200 |
| 2025/03/13 | 749 | 760 | 748 | 760 | 900 |
| 2025/03/12 | 755 | 755 | 750 | 750 | 600 |
| 2025/03/10 | 750 | 770 | 749 | 770 | 700 |
| 2025/03/07 | 756 | 756 | 755 | 755 | 600 |
| 2025/03/06 | 766 | 766 | 760 | 761 | 3,100 |
| 2025/03/05 | 768 | 768 | 765 | 765 | 600 |
| 2025/02/27 | 773 | 773 | 773 | 773 | 1,000 |
| 2025/02/26 | 780 | 781 | 773 | 773 | 2,700 |
| 2025/02/25 | 775 | 775 | 773 | 773 | 400 |
| 2025/02/21 | 773 | 778 | 773 | 777 | 3,200 |
| 2025/02/20 | 790 | 790 | 777 | 777 | 400 |
| 2025/02/19 | 784 | 800 | 780 | 790 | 1,100 |
| 2025/02/18 | 796 | 796 | 784 | 784 | 800 |
| 2025/02/17 | 791 | 829 | 791 | 800 | 2,600 |
| 2025/02/14 | 837 | 837 | 776 | 776 | 4,200 |
| 2025/02/10 | 841 | 841 | 841 | 841 | 100 |
| 2025/02/07 | 841 | 841 | 841 | 841 | 300 |
| 2025/02/06 | 841 | 842 | 841 | 842 | 500 |
| 2025/02/05 | 840 | 842 | 840 | 841 | 1,300 |
| 2025/02/04 | 835 | 841 | 835 | 841 | 3,500 |
| 2025/01/31 | 825 | 825 | 825 | 825 | 100 |
| 2025/01/30 | 825 | 825 | 825 | 825 | 200 |
| 2025/01/29 | 824 | 824 | 824 | 824 | 400 |
| 2025/01/28 | 835 | 835 | 822 | 823 | 300 |
| 2025/01/24 | 820 | 820 | 820 | 820 | 2,500 |
| 2025/01/21 | 820 | 820 | 820 | 820 | 100 |
| 2025/01/17 | 813 | 820 | 813 | 820 | 900 |
| 2025/01/16 | 800 | 813 | 799 | 813 | 2,700 |
| 2025/01/15 | 800 | 800 | 799 | 800 | 800 |
| 2025/01/09 | 784 | 794 | 784 | 787 | 1,200 |
| 2025/01/08 | 753 | 799 | 753 | 799 | 2,000 |
| 2025/01/06 | 776 | 776 | 768 | 768 | 600 |
| 2024/12/30 | 791 | 791 | 791 | 791 | 100 |
| 2024/12/27 | 761 | 761 | 761 | 761 | 100 |
| 2024/12/26 | 760 | 768 | 760 | 768 | 15,500 |
| 2024/12/25 | 790 | 790 | 756 | 756 | 10,600 |
| 2024/12/24 | 779 | 795 | 772 | 795 | 400 |
| 2024/12/23 | 782 | 783 | 780 | 780 | 2,900 |
| 2024/12/20 | 814 | 814 | 784 | 784 | 500 |
| 2024/12/19 | 800 | 800 | 799 | 799 | 200 |
| 2024/12/18 | 784 | 784 | 784 | 784 | 200 |
| 2024/12/17 | 793 | 793 | 777 | 784 | 400 |
| 2024/12/16 | 800 | 800 | 800 | 800 | 100 |
| 2024/12/13 | 800 | 800 | 800 | 800 | 100 |
| 2024/12/11 | 803 | 803 | 803 | 803 | 1,000 |
| 2024/12/10 | 813 | 813 | 813 | 813 | 400 |
| 2024/12/09 | 845 | 845 | 806 | 806 | 2,400 |
| 2024/12/05 | 830 | 830 | 830 | 830 | 100 |
| 2024/12/03 | 815 | 820 | 815 | 820 | 900 |
| 2024/12/02 | 828 | 828 | 824 | 824 | 400 |
| 2024/11/29 | 815 | 828 | 815 | 828 | 600 |
| 2024/11/28 | 828 | 828 | 828 | 828 | 100 |
| 2024/11/27 | 841 | 849 | 841 | 849 | 300 |
| 2024/11/25 | 816 | 841 | 816 | 841 | 1,000 |
| 2024/11/22 | 817 | 897 | 817 | 830 | 5,900 |
| 2024/11/21 | 844 | 844 | 830 | 830 | 2,900 |
| 2024/11/19 | 813 | 840 | 813 | 840 | 1,100 |
| 2024/11/18 | 812 | 813 | 812 | 813 | 300 |
| 2024/11/15 | 813 | 813 | 772 | 802 | 1,000 |
| 2024/11/14 | 865 | 865 | 800 | 800 | 2,500 |
| 2024/11/13 | 879 | 879 | 879 | 879 | 500 |
| 2024/11/12 | 850 | 894 | 850 | 879 | 800 |
| 2024/11/07 | 850 | 850 | 850 | 850 | 400 |
| 2024/11/06 | 827 | 835 | 827 | 835 | 800 |
| 2024/11/05 | 822 | 826 | 822 | 826 | 900 |
| 2024/10/31 | 830 | 830 | 828 | 830 | 13,500 |
| 2024/10/30 | 840 | 840 | 834 | 834 | 1,000 |
| 2024/10/29 | 855 | 855 | 855 | 855 | 100 |
| 2024/10/23 | 870 | 870 | 870 | 870 | 200 |
| 2024/10/21 | 869 | 870 | 869 | 870 | 3,000 |
| 2024/10/18 | 896 | 896 | 840 | 869 | 8,200 |
| 2024/10/16 | 836 | 836 | 836 | 836 | 100 |
| 2024/10/15 | 846 | 876 | 831 | 836 | 3,500 |
| 2024/10/11 | 811 | 843 | 811 | 843 | 1,200 |
| 2024/10/10 | 817 | 826 | 811 | 811 | 800 |
| 2024/10/09 | 814 | 814 | 802 | 802 | 200 |
| 2024/10/07 | 799 | 799 | 799 | 799 | 100 |
| 2024/10/03 | 795 | 798 | 795 | 798 | 1,000 |
| 2024/10/02 | 812 | 812 | 796 | 797 | 1,000 |
| 2024/10/01 | 799 | 799 | 784 | 797 | 1,000 |
| 2024/09/26 | 811 | 814 | 790 | 802 | 4,000 |
| 2024/09/24 | 826 | 826 | 826 | 826 | 3,100 |
| 2024/09/19 | 826 | 826 | 826 | 826 | 100 |
| 2024/09/17 | 819 | 819 | 819 | 819 | 100 |
| 2024/09/13 | 809 | 809 | 809 | 809 | 100 |
| 2024/09/12 | 824 | 824 | 824 | 824 | 100 |
| 2024/09/10 | 822 | 822 | 822 | 822 | 500 |
| 2024/09/09 | 796 | 825 | 786 | 825 | 1,700 |
| 2024/09/06 | 804 | 804 | 804 | 804 | 700 |
| 2024/09/05 | 804 | 804 | 804 | 804 | 500 |
| 2024/09/04 | 828 | 828 | 804 | 804 | 2,500 |
| 2024/09/03 | 836 | 836 | 836 | 836 | 200 |
| 2024/09/02 | 843 | 843 | 843 | 843 | 300 |
| 2024/08/30 | 836 | 836 | 836 | 836 | 400 |
| 2024/08/29 | 808 | 810 | 808 | 810 | 300 |
| 2024/08/27 | 817 | 817 | 817 | 817 | 300 |
| 2024/08/26 | 816 | 816 | 811 | 816 | 12,100 |
| 2024/08/23 | 828 | 830 | 807 | 807 | 1,600 |
| 2024/08/22 | 826 | 826 | 826 | 826 | 100 |
| 2024/08/21 | 841 | 845 | 837 | 840 | 3,800 |
| 2024/08/20 | 868 | 868 | 841 | 841 | 600 |
| 2024/08/19 | 848 | 875 | 841 | 872 | 1,400 |
| 2024/08/16 | 860 | 860 | 838 | 848 | 2,400 |
| 2024/08/15 | 915 | 915 | 865 | 870 | 1,200 |
| 2024/08/14 | 898 | 915 | 865 | 915 | 13,700 |
| 2024/08/13 | 928 | 928 | 928 | 928 | 400 |
| 2024/08/09 | 723 | 812 | 723 | 778 | 4,700 |
| 2024/08/08 | 703 | 724 | 702 | 720 | 800 |
| 2024/08/07 | 665 | 700 | 652 | 685 | 8,200 |
| 2024/08/06 | 701 | 732 | 630 | 665 | 29,100 |
| 2024/08/05 | 800 | 800 | 691 | 691 | 13,800 |
| 2024/08/02 | 926 | 927 | 836 | 836 | 5,100 |
| 2024/08/01 | 948 | 948 | 933 | 933 | 800 |
| 2024/07/31 | 950 | 963 | 950 | 963 | 300 |
| 2024/07/30 | 950 | 955 | 950 | 954 | 1,100 |
| 2024/07/29 | 927 | 949 | 927 | 949 | 200 |
| 2024/07/26 | 933 | 933 | 927 | 927 | 2,300 |
| 2024/07/25 | 951 | 951 | 926 | 926 | 2,000 |
| 2024/07/24 | 920 | 951 | 920 | 951 | 3,900 |
| 2024/07/23 | 917 | 930 | 917 | 925 | 500 |
| 2024/07/22 | 915 | 934 | 915 | 930 | 1,000 |
| 2024/07/19 | 903 | 932 | 903 | 912 | 1,400 |
| 2024/07/18 | 928 | 928 | 892 | 900 | 2,600 |
| 2024/07/17 | 921 | 926 | 920 | 920 | 700 |
| 2024/07/16 | 928 | 928 | 928 | 928 | 16,800 |
| 2024/07/12 | 931 | 931 | 916 | 928 | 1,500 |
| 2024/07/11 | 925 | 933 | 922 | 933 | 800 |
| 2024/07/10 | 931 | 931 | 931 | 931 | 200 |
| 2024/07/09 | 952 | 952 | 930 | 930 | 1,600 |
| 2024/07/08 | 919 | 930 | 914 | 915 | 1,300 |
| 2024/07/05 | 976 | 976 | 917 | 917 | 3,500 |
| 2024/07/04 | 1,001 | 1,009 | 965 | 976 | 11,600 |
| 2024/07/03 | 937 | 1,043 | 936 | 1,043 | 14,200 |
| 2024/07/02 | 904 | 925 | 904 | 925 | 1,800 |
| 2024/07/01 | 903 | 923 | 903 | 914 | 3,700 |
| 2024/06/28 | 921 | 921 | 902 | 902 | 3,200 |
| 2024/06/27 | 917 | 918 | 899 | 899 | 3,800 |
| 2024/06/26 | 923 | 923 | 913 | 917 | 2,900 |
| 2024/06/25 | 956 | 956 | 931 | 931 | 500 |
| 2024/06/24 | 944 | 957 | 940 | 953 | 2,100 |