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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 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 |