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 |
|---|---|---|---|---|---|
| 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 |
| 2024/06/21 | 909 | 955 | 909 | 942 | 10,400 |
| 2024/06/20 | 905 | 905 | 904 | 904 | 200 |
| 2024/06/19 | 901 | 903 | 901 | 903 | 900 |
| 2024/06/18 | 919 | 919 | 902 | 905 | 2,200 |
| 2024/06/17 | 911 | 920 | 911 | 919 | 1,100 |
| 2024/06/14 | 934 | 934 | 903 | 905 | 3,900 |
| 2024/06/13 | 941 | 941 | 926 | 935 | 500 |
| 2024/06/12 | 933 | 942 | 918 | 942 | 2,200 |
| 2024/06/11 | 928 | 941 | 921 | 941 | 3,200 |
| 2024/06/10 | 952 | 952 | 910 | 910 | 7,500 |
| 2024/06/07 | 972 | 978 | 960 | 960 | 2,500 |
| 2024/06/06 | 978 | 986 | 968 | 986 | 2,400 |
| 2024/06/05 | 994 | 994 | 966 | 970 | 1,700 |
| 2024/06/04 | 983 | 1,000 | 983 | 987 | 1,200 |
| 2024/06/03 | 986 | 1,012 | 967 | 998 | 14,300 |
| 2024/05/31 | 980 | 1,079 | 979 | 985 | 20,200 |
| 2024/05/30 | 1,002 | 1,029 | 964 | 976 | 8,600 |
| 2024/05/29 | 1,008 | 1,021 | 995 | 999 | 4,900 |
| 2024/05/28 | 996 | 1,029 | 988 | 1,015 | 8,300 |
| 2024/05/27 | 1,046 | 1,046 | 988 | 992 | 11,700 |
| 2024/05/24 | 1,038 | 1,200 | 984 | 1,030 | 86,500 |
| 2024/05/23 | 1,075 | 1,090 | 951 | 1,008 | 33,900 |
| 2024/05/22 | 1,145 | 1,320 | 1,062 | 1,084 | 227,100 |
| 2024/05/21 | 1,145 | 1,145 | 1,145 | 1,145 | 1,500 |
| 2024/05/20 | 969 | 1,055 | 954 | 995 | 12,100 |
| 2024/05/17 | 903 | 953 | 903 | 924 | 1,000 |
| 2024/05/16 | 902 | 913 | 902 | 913 | 500 |
| 2024/05/14 | 928 | 942 | 928 | 941 | 900 |
| 2024/05/13 | 939 | 942 | 939 | 942 | 300 |
| 2024/05/10 | 909 | 909 | 909 | 909 | 400 |
| 2024/04/30 | 895 | 907 | 895 | 900 | 1,100 |
| 2024/04/26 | 880 | 894 | 865 | 894 | 1,100 |
| 2024/04/24 | 880 | 895 | 880 | 880 | 600 |
| 2024/04/23 | 895 | 895 | 880 | 880 | 300 |
| 2024/04/22 | 892 | 892 | 889 | 889 | 200 |
| 2024/04/18 | 881 | 881 | 881 | 881 | 100 |
| 2024/04/17 | 866 | 866 | 866 | 866 | 600 |
| 2024/04/16 | 861 | 861 | 855 | 861 | 600 |
| 2024/04/15 | 886 | 886 | 861 | 862 | 1,100 |
| 2024/04/12 | 901 | 901 | 901 | 901 | 100 |
| 2024/04/09 | 873 | 902 | 873 | 902 | 600 |
| 2024/04/02 | 928 | 928 | 898 | 903 | 1,500 |
| 2024/04/01 | 927 | 927 | 897 | 918 | 700 |
| 2024/03/29 | 920 | 929 | 890 | 929 | 600 |
| 2024/03/28 | 890 | 890 | 890 | 890 | 200 |
| 2024/03/27 | 899 | 899 | 860 | 860 | 1,800 |
| 2024/03/25 | 900 | 900 | 899 | 899 | 300 |
| 2024/03/22 | 900 | 900 | 900 | 900 | 500 |
| 2024/03/21 | 900 | 900 | 900 | 900 | 600 |
| 2024/03/19 | 900 | 900 | 886 | 900 | 2,800 |
| 2024/03/18 | 880 | 900 | 860 | 900 | 3,600 |
| 2024/03/15 | 880 | 880 | 880 | 880 | 500 |
| 2024/03/14 | 895 | 895 | 890 | 890 | 400 |
| 2024/03/13 | 862 | 887 | 862 | 886 | 700 |
| 2024/03/12 | 865 | 865 | 857 | 857 | 800 |
| 2024/03/11 | 865 | 865 | 865 | 865 | 200 |
| 2024/03/08 | 855 | 855 | 855 | 855 | 100 |
| 2024/03/07 | 855 | 855 | 855 | 855 | 1,200 |
| 2024/03/06 | 852 | 855 | 852 | 855 | 200 |
| 2024/03/04 | 888 | 888 | 867 | 867 | 2,300 |
| 2024/03/01 | 860 | 873 | 852 | 873 | 3,200 |
| 2024/02/29 | 872 | 881 | 865 | 865 | 1,300 |
| 2024/02/28 | 840 | 870 | 840 | 870 | 3,800 |
| 2024/02/27 | 840 | 842 | 836 | 840 | 1,300 |
| 2024/02/26 | 840 | 840 | 836 | 836 | 700 |
| 2024/02/22 | 835 | 837 | 835 | 837 | 300 |
| 2024/02/21 | 840 | 855 | 840 | 849 | 1,700 |
| 2024/02/20 | 831 | 845 | 827 | 827 | 1,000 |
| 2024/02/19 | 823 | 823 | 823 | 823 | 100 |
| 2024/02/16 | 799 | 819 | 799 | 802 | 3,300 |
| 2024/02/15 | 850 | 850 | 785 | 814 | 10,500 |
| 2024/02/14 | 848 | 850 | 844 | 850 | 3,300 |
| 2024/02/13 | 841 | 871 | 841 | 847 | 1,300 |
| 2024/02/09 | 821 | 861 | 816 | 836 | 500 |
| 2024/02/08 | 863 | 863 | 820 | 821 | 3,500 |
| 2024/02/07 | 934 | 934 | 835 | 862 | 10,700 |
| 2024/02/06 | 850 | 934 | 840 | 934 | 4,400 |
| 2024/02/05 | 842 | 850 | 842 | 850 | 1,000 |
| 2024/02/02 | 845 | 850 | 830 | 840 | 4,600 |
| 2024/02/01 | 844 | 845 | 829 | 842 | 1,900 |
| 2024/01/31 | 833 | 841 | 820 | 841 | 1,600 |
| 2024/01/30 | 825 | 837 | 774 | 837 | 7,500 |
| 2024/01/29 | 765 | 865 | 754 | 800 | 16,400 |
| 2024/01/26 | 760 | 765 | 750 | 765 | 3,200 |
| 2024/01/25 | 765 | 765 | 750 | 755 | 3,700 |
| 2024/01/24 | 721 | 755 | 721 | 755 | 2,100 |
| 2024/01/23 | 715 | 715 | 715 | 715 | 500 |
| 2024/01/22 | 710 | 710 | 707 | 707 | 1,800 |
| 2024/01/19 | 717 | 717 | 700 | 707 | 4,400 |
| 2024/01/18 | 715 | 715 | 715 | 715 | 1,600 |
| 2024/01/15 | 720 | 720 | 710 | 710 | 700 |
| 2024/01/12 | 710 | 710 | 710 | 710 | 200 |
| 2024/01/11 | 705 | 710 | 705 | 710 | 200 |
| 2024/01/09 | 710 | 710 | 705 | 705 | 800 |
| 2024/01/05 | 710 | 710 | 710 | 710 | 200 |
| 2024/01/04 | 697 | 709 | 696 | 709 | 800 |
| 2023/12/29 | 701 | 701 | 696 | 696 | 300 |
| 2023/12/28 | 709 | 709 | 709 | 709 | 200 |
| 2023/12/27 | 702 | 702 | 700 | 700 | 5,100 |
| 2023/12/26 | 710 | 710 | 710 | 710 | 300 |
| 2023/12/25 | 697 | 710 | 697 | 710 | 1,200 |
| 2023/12/22 | 713 | 718 | 713 | 718 | 200 |
| 2023/12/21 | 712 | 733 | 712 | 733 | 300 |
| 2023/12/20 | 710 | 720 | 709 | 720 | 400 |
| 2023/12/19 | 696 | 703 | 696 | 703 | 300 |
| 2023/12/18 | 700 | 700 | 696 | 696 | 400 |
| 2023/12/15 | 707 | 715 | 707 | 715 | 200 |
| 2023/12/14 | 699 | 720 | 699 | 705 | 1,400 |
| 2023/12/13 | 697 | 740 | 697 | 714 | 3,600 |
| 2023/12/08 | 690 | 690 | 687 | 687 | 2,700 |
| 2023/12/07 | 700 | 703 | 690 | 690 | 4,800 |
| 2023/12/06 | 706 | 713 | 706 | 713 | 400 |
| 2023/12/05 | 714 | 721 | 714 | 721 | 400 |
| 2023/12/04 | 730 | 730 | 729 | 729 | 400 |
| 2023/12/01 | 730 | 730 | 715 | 715 | 200 |
| 2023/11/30 | 715 | 715 | 715 | 715 | 100 |
| 2023/11/29 | 715 | 715 | 715 | 715 | 1,000 |
| 2023/11/28 | 741 | 741 | 718 | 726 | 500 |
| 2023/11/27 | 723 | 741 | 720 | 741 | 1,800 |
| 2023/11/24 | 736 | 754 | 719 | 720 | 7,400 |
| 2023/11/22 | 757 | 801 | 739 | 739 | 20,300 |
| 2023/11/21 | 723 | 758 | 722 | 758 | 4,700 |
| 2023/11/20 | 717 | 736 | 717 | 722 | 2,600 |
| 2023/11/17 | 707 | 741 | 700 | 717 | 5,900 |
| 2023/11/16 | 704 | 713 | 697 | 712 | 5,900 |
| 2023/11/15 | 660 | 730 | 660 | 711 | 21,900 |
| 2023/11/14 | 671 | 671 | 658 | 658 | 200 |
| 2023/11/13 | 650 | 678 | 650 | 678 | 700 |
| 2023/11/10 | 644 | 654 | 644 | 650 | 1,500 |
| 2023/11/09 | 634 | 634 | 634 | 634 | 100 |
| 2023/11/08 | 641 | 641 | 641 | 641 | 300 |
| 2023/11/07 | 641 | 641 | 641 | 641 | 300 |
| 2023/11/06 | 646 | 646 | 646 | 646 | 300 |
| 2023/11/02 | 657 | 657 | 651 | 651 | 1,100 |
| 2023/11/01 | 674 | 676 | 666 | 666 | 1,300 |
| 2023/10/31 | 644 | 644 | 644 | 644 | 100 |
| 2023/10/30 | 619 | 629 | 619 | 622 | 900 |
| 2023/10/27 | 639 | 639 | 611 | 629 | 3,000 |
| 2023/10/26 | 652 | 655 | 641 | 644 | 6,500 |
| 2023/10/25 | 670 | 670 | 659 | 659 | 500 |
| 2023/10/24 | 663 | 663 | 655 | 662 | 4,500 |
| 2023/10/23 | 678 | 678 | 661 | 661 | 900 |
| 2023/10/20 | 678 | 678 | 654 | 669 | 6,100 |
| 2023/10/19 | 673 | 688 | 673 | 688 | 3,600 |
| 2023/10/18 | 686 | 686 | 685 | 685 | 1,100 |
| 2023/10/17 | 700 | 706 | 699 | 706 | 1,300 |
| 2023/10/16 | 681 | 702 | 681 | 694 | 3,600 |
| 2023/10/13 | 670 | 670 | 661 | 661 | 1,400 |
| 2023/10/12 | 689 | 689 | 688 | 688 | 500 |
| 2023/10/11 | 680 | 684 | 676 | 684 | 500 |
| 2023/10/10 | 672 | 684 | 670 | 684 | 1,900 |
| 2023/10/06 | 686 | 686 | 663 | 672 | 4,400 |
| 2023/10/05 | 689 | 694 | 689 | 693 | 2,900 |
| 2023/10/04 | 681 | 701 | 677 | 686 | 12,100 |
| 2023/10/03 | 725 | 735 | 725 | 735 | 2,400 |
| 2023/10/02 | 728 | 765 | 720 | 725 | 8,900 |
| 2023/09/29 | 728 | 728 | 722 | 722 | 200 |
| 2023/09/28 | 728 | 728 | 723 | 724 | 1,200 |
| 2023/09/27 | 740 | 746 | 728 | 743 | 2,000 |
| 2023/09/26 | 760 | 760 | 745 | 749 | 400 |
| 2023/09/25 | 750 | 750 | 721 | 750 | 4,200 |
| 2023/09/22 | 724 | 750 | 712 | 750 | 2,700 |
| 2023/09/21 | 729 | 743 | 725 | 732 | 2,300 |
| 2023/09/20 | 751 | 759 | 729 | 759 | 5,800 |
| 2023/09/19 | 749 | 763 | 728 | 760 | 4,800 |
| 2023/09/15 | 782 | 784 | 690 | 730 | 34,200 |
| 2023/09/14 | 775 | 822 | 727 | 783 | 29,300 |
| 2023/09/13 | 760 | 774 | 726 | 774 | 13,700 |
| 2023/09/12 | 760 | 819 | 705 | 745 | 50,000 |
| 2023/09/11 | 694 | 794 | 689 | 745 | 57,300 |
| 2023/09/08 | 695 | 697 | 681 | 694 | 10,100 |
| 2023/09/07 | 677 | 693 | 676 | 692 | 3,000 |
| 2023/09/06 | 699 | 699 | 676 | 691 | 3,400 |
| 2023/09/05 | 702 | 702 | 683 | 696 | 3,400 |
| 2023/09/04 | 705 | 705 | 685 | 702 | 3,500 |
| 2023/09/01 | 690 | 695 | 670 | 695 | 3,200 |