放電精密加工研究所(6469)の株価時系列情報
放電精密加工研究所(6469)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 | 1,050 | 1,059 | 1,030 | 1,037 | 37,100 |
| 2024/07/25 | 1,085 | 1,090 | 1,010 | 1,040 | 116,900 |
| 2024/07/24 | 1,138 | 1,141 | 1,106 | 1,108 | 63,600 |
| 2024/07/23 | 1,144 | 1,169 | 1,138 | 1,138 | 33,500 |
| 2024/07/22 | 1,155 | 1,175 | 1,128 | 1,150 | 58,800 |
| 2024/07/19 | 1,165 | 1,169 | 1,148 | 1,154 | 60,000 |
| 2024/07/18 | 1,200 | 1,221 | 1,180 | 1,180 | 61,700 |
| 2024/07/17 | 1,226 | 1,234 | 1,193 | 1,211 | 108,300 |
| 2024/07/16 | 1,180 | 1,245 | 1,179 | 1,205 | 140,700 |
| 2024/07/12 | 1,151 | 1,187 | 1,150 | 1,153 | 113,800 |
| 2024/07/11 | 1,187 | 1,187 | 1,130 | 1,152 | 135,500 |
| 2024/07/10 | 1,224 | 1,244 | 1,148 | 1,175 | 242,900 |
| 2024/07/09 | 1,256 | 1,294 | 1,232 | 1,232 | 127,000 |
| 2024/07/08 | 1,272 | 1,297 | 1,246 | 1,249 | 89,500 |
| 2024/07/05 | 1,268 | 1,301 | 1,223 | 1,289 | 327,400 |
| 2024/07/04 | 1,316 | 1,351 | 1,259 | 1,278 | 381,800 |
| 2024/07/03 | 1,425 | 1,425 | 1,311 | 1,324 | 823,000 |
| 2024/07/02 | 1,350 | 1,494 | 1,310 | 1,482 | 821,000 |
| 2024/07/01 | 1,275 | 1,406 | 1,259 | 1,341 | 628,600 |
| 2024/06/28 | 1,234 | 1,269 | 1,223 | 1,250 | 93,800 |
| 2024/06/27 | 1,255 | 1,269 | 1,231 | 1,254 | 51,400 |
| 2024/06/26 | 1,274 | 1,305 | 1,261 | 1,261 | 65,400 |
| 2024/06/25 | 1,258 | 1,275 | 1,235 | 1,273 | 61,300 |
| 2024/06/24 | 1,260 | 1,263 | 1,220 | 1,237 | 47,300 |
| 2024/06/21 | 1,228 | 1,279 | 1,225 | 1,244 | 82,900 |
| 2024/06/20 | 1,195 | 1,244 | 1,193 | 1,211 | 59,000 |
| 2024/06/19 | 1,330 | 1,346 | 1,191 | 1,195 | 201,000 |
| 2024/06/18 | 1,242 | 1,380 | 1,235 | 1,295 | 412,200 |
| 2024/06/17 | 1,288 | 1,289 | 1,227 | 1,247 | 107,900 |
| 2024/06/14 | 1,130 | 1,284 | 1,130 | 1,279 | 231,100 |
| 2024/06/13 | 1,180 | 1,209 | 1,128 | 1,128 | 39,600 |
| 2024/06/12 | 1,191 | 1,220 | 1,171 | 1,171 | 26,800 |
| 2024/06/11 | 1,180 | 1,249 | 1,169 | 1,209 | 60,600 |
| 2024/06/10 | 1,110 | 1,220 | 1,110 | 1,192 | 87,000 |
| 2024/06/07 | 1,112 | 1,133 | 1,110 | 1,110 | 30,400 |
| 2024/06/06 | 1,145 | 1,160 | 1,111 | 1,112 | 39,200 |
| 2024/06/05 | 1,164 | 1,169 | 1,127 | 1,139 | 28,500 |
| 2024/06/04 | 1,175 | 1,200 | 1,162 | 1,168 | 19,100 |
| 2024/06/03 | 1,230 | 1,230 | 1,180 | 1,180 | 39,200 |
| 2024/05/31 | 1,138 | 1,212 | 1,138 | 1,200 | 44,400 |
| 2024/05/30 | 1,145 | 1,166 | 1,121 | 1,138 | 34,100 |
| 2024/05/29 | 1,212 | 1,220 | 1,166 | 1,167 | 45,400 |
| 2024/05/28 | 1,144 | 1,224 | 1,144 | 1,216 | 65,900 |
| 2024/05/27 | 1,126 | 1,141 | 1,105 | 1,141 | 30,500 |
| 2024/05/24 | 1,118 | 1,157 | 1,117 | 1,126 | 54,400 |
| 2024/05/23 | 1,156 | 1,159 | 1,114 | 1,116 | 61,200 |
| 2024/05/22 | 1,186 | 1,190 | 1,153 | 1,158 | 20,600 |
| 2024/05/21 | 1,209 | 1,229 | 1,180 | 1,186 | 37,400 |
| 2024/05/20 | 1,137 | 1,218 | 1,137 | 1,202 | 48,200 |
| 2024/05/17 | 1,151 | 1,172 | 1,138 | 1,145 | 40,500 |
| 2024/05/16 | 1,187 | 1,194 | 1,156 | 1,163 | 60,900 |
| 2024/05/15 | 1,213 | 1,215 | 1,177 | 1,181 | 58,800 |
| 2024/05/14 | 1,220 | 1,235 | 1,203 | 1,212 | 28,200 |
| 2024/05/13 | 1,201 | 1,245 | 1,182 | 1,220 | 51,000 |
| 2024/05/10 | 1,235 | 1,242 | 1,185 | 1,204 | 107,700 |
| 2024/05/09 | 1,326 | 1,326 | 1,233 | 1,236 | 77,600 |
| 2024/05/08 | 1,297 | 1,325 | 1,287 | 1,315 | 51,400 |
| 2024/05/07 | 1,278 | 1,308 | 1,275 | 1,297 | 40,600 |
| 2024/05/02 | 1,271 | 1,296 | 1,260 | 1,277 | 39,900 |
| 2024/05/01 | 1,272 | 1,297 | 1,257 | 1,270 | 35,300 |
| 2024/04/30 | 1,279 | 1,342 | 1,275 | 1,297 | 79,400 |
| 2024/04/26 | 1,270 | 1,281 | 1,225 | 1,262 | 84,100 |
| 2024/04/25 | 1,290 | 1,303 | 1,270 | 1,270 | 60,200 |
| 2024/04/24 | 1,308 | 1,328 | 1,286 | 1,290 | 68,700 |
| 2024/04/23 | 1,316 | 1,328 | 1,284 | 1,305 | 81,500 |
| 2024/04/22 | 1,350 | 1,388 | 1,303 | 1,309 | 134,800 |
| 2024/04/19 | 1,337 | 1,365 | 1,259 | 1,294 | 227,700 |
| 2024/04/18 | 1,331 | 1,420 | 1,303 | 1,349 | 296,500 |
| 2024/04/17 | 1,510 | 1,560 | 1,344 | 1,353 | 574,900 |
| 2024/04/16 | 1,554 | 1,680 | 1,450 | 1,528 | 1,023,900 |
| 2024/04/15 | 1,389 | 1,689 | 1,380 | 1,634 | 2,356,500 |
| 2024/04/12 | 1,510 | 1,530 | 1,402 | 1,408 | 584,300 |
| 2024/04/11 | 1,683 | 1,880 | 1,505 | 1,508 | 2,462,600 |
| 2024/04/10 | 1,620 | 1,620 | 1,620 | 1,620 | 56,800 |
| 2024/04/09 | 1,256 | 1,372 | 1,213 | 1,320 | 294,700 |
| 2024/04/08 | 1,249 | 1,311 | 1,220 | 1,253 | 185,800 |
| 2024/04/05 | 1,201 | 1,239 | 1,181 | 1,220 | 111,800 |
| 2024/04/04 | 1,250 | 1,273 | 1,222 | 1,226 | 170,000 |
| 2024/04/03 | 1,276 | 1,310 | 1,241 | 1,250 | 137,800 |
| 2024/04/02 | 1,325 | 1,384 | 1,270 | 1,300 | 183,800 |
| 2024/04/01 | 1,448 | 1,448 | 1,300 | 1,337 | 302,000 |
| 2024/03/29 | 1,528 | 1,548 | 1,428 | 1,455 | 217,500 |
| 2024/03/28 | 1,528 | 1,568 | 1,501 | 1,529 | 176,800 |
| 2024/03/27 | 1,689 | 1,770 | 1,509 | 1,527 | 485,000 |
| 2024/03/26 | 1,700 | 1,757 | 1,654 | 1,687 | 249,400 |
| 2024/03/25 | 1,830 | 1,890 | 1,760 | 1,760 | 218,300 |
| 2024/03/22 | 2,088 | 2,127 | 1,850 | 1,901 | 512,200 |
| 2024/03/21 | 1,835 | 1,974 | 1,821 | 1,974 | 327,800 |
| 2024/03/19 | 1,846 | 1,878 | 1,760 | 1,800 | 138,400 |
| 2024/03/18 | 1,800 | 1,826 | 1,735 | 1,806 | 148,600 |
| 2024/03/15 | 1,758 | 1,833 | 1,750 | 1,801 | 103,800 |
| 2024/03/14 | 1,750 | 1,821 | 1,717 | 1,770 | 171,400 |
| 2024/03/13 | 1,970 | 1,988 | 1,756 | 1,780 | 271,200 |
| 2024/03/12 | 1,871 | 1,943 | 1,800 | 1,916 | 254,400 |
| 2024/03/11 | 1,951 | 2,007 | 1,633 | 1,871 | 605,800 |
| 2024/03/08 | 2,324 | 2,530 | 2,002 | 2,091 | 1,190,900 |
| 2024/03/07 | 2,250 | 2,638 | 2,100 | 2,299 | 2,445,800 |
| 2024/03/06 | 1,722 | 2,195 | 1,720 | 2,195 | 489,300 |
| 2024/03/05 | 1,773 | 1,846 | 1,724 | 1,795 | 281,700 |
| 2024/03/04 | 1,966 | 1,993 | 1,800 | 1,838 | 264,700 |
| 2024/03/01 | 2,086 | 2,179 | 1,875 | 1,922 | 472,600 |
| 2024/02/29 | 1,978 | 2,069 | 1,901 | 1,957 | 498,200 |
| 2024/02/28 | 1,841 | 2,117 | 1,821 | 2,028 | 1,046,500 |
| 2024/02/27 | 1,960 | 2,290 | 1,890 | 1,965 | 1,543,200 |
| 2024/02/26 | 1,510 | 1,950 | 1,485 | 1,890 | 1,702,600 |
| 2024/02/22 | 1,570 | 1,668 | 1,460 | 1,550 | 1,037,300 |
| 2024/02/21 | 1,461 | 1,708 | 1,423 | 1,599 | 2,584,400 |
| 2024/02/20 | 1,408 | 1,408 | 1,378 | 1,408 | 247,400 |
| 2024/02/19 | 1,108 | 1,108 | 1,108 | 1,108 | 53,000 |
| 2024/02/16 | 820 | 958 | 813 | 958 | 284,300 |
| 2024/02/15 | 800 | 810 | 785 | 808 | 47,700 |
| 2024/02/14 | 765 | 786 | 763 | 786 | 28,900 |
| 2024/02/13 | 760 | 807 | 751 | 774 | 57,700 |
| 2024/02/09 | 740 | 762 | 738 | 759 | 23,500 |
| 2024/02/08 | 796 | 809 | 741 | 741 | 94,100 |
| 2024/02/07 | 813 | 814 | 775 | 785 | 102,500 |
| 2024/02/06 | 783 | 850 | 750 | 811 | 241,700 |
| 2024/02/05 | 735 | 793 | 715 | 776 | 241,300 |
| 2024/02/02 | 779 | 794 | 724 | 733 | 700,700 |
| 2024/02/01 | 768 | 768 | 768 | 768 | 42,200 |
| 2024/01/31 | 668 | 668 | 668 | 668 | 39,200 |
| 2024/01/30 | 570 | 570 | 565 | 568 | 8,200 |
| 2024/01/29 | 570 | 570 | 568 | 568 | 1,300 |
| 2024/01/26 | 571 | 574 | 567 | 571 | 4,200 |
| 2024/01/25 | 574 | 574 | 567 | 570 | 4,300 |
| 2024/01/24 | 576 | 576 | 570 | 573 | 5,000 |
| 2024/01/23 | 572 | 577 | 572 | 575 | 4,600 |
| 2024/01/22 | 575 | 579 | 569 | 575 | 2,900 |
| 2024/01/19 | 569 | 576 | 569 | 573 | 4,900 |
| 2024/01/18 | 568 | 574 | 567 | 570 | 5,200 |
| 2024/01/17 | 570 | 576 | 567 | 572 | 8,400 |
| 2024/01/16 | 575 | 578 | 569 | 570 | 6,200 |
| 2024/01/15 | 574 | 575 | 571 | 575 | 15,100 |
| 2024/01/12 | 572 | 572 | 553 | 568 | 47,900 |
| 2024/01/11 | 550 | 564 | 548 | 561 | 29,700 |
| 2024/01/10 | 545 | 549 | 541 | 549 | 10,800 |
| 2024/01/09 | 543 | 544 | 540 | 542 | 6,300 |
| 2024/01/05 | 544 | 544 | 540 | 542 | 5,700 |
| 2024/01/04 | 532 | 539 | 532 | 539 | 5,800 |
| 2023/12/29 | 535 | 536 | 532 | 532 | 5,300 |
| 2023/12/28 | 530 | 534 | 530 | 531 | 4,500 |
| 2023/12/27 | 529 | 531 | 527 | 529 | 12,300 |
| 2023/12/26 | 530 | 533 | 529 | 530 | 7,200 |
| 2023/12/25 | 532 | 534 | 531 | 531 | 14,200 |
| 2023/12/22 | 538 | 539 | 535 | 535 | 2,700 |
| 2023/12/21 | 537 | 538 | 537 | 538 | 2,300 |
| 2023/12/20 | 543 | 543 | 537 | 538 | 5,400 |
| 2023/12/19 | 538 | 542 | 538 | 541 | 3,300 |
| 2023/12/18 | 539 | 540 | 536 | 537 | 7,600 |
| 2023/12/15 | 539 | 540 | 539 | 539 | 5,400 |
| 2023/12/14 | 540 | 540 | 534 | 539 | 6,000 |
| 2023/12/13 | 542 | 546 | 534 | 540 | 7,200 |
| 2023/12/12 | 543 | 543 | 538 | 540 | 6,300 |
| 2023/12/11 | 546 | 546 | 544 | 545 | 2,200 |
| 2023/12/08 | 547 | 550 | 544 | 546 | 2,900 |
| 2023/12/07 | 548 | 549 | 547 | 547 | 4,300 |
| 2023/12/06 | 552 | 554 | 549 | 549 | 3,400 |
| 2023/12/05 | 552 | 553 | 552 | 552 | 3,800 |
| 2023/12/04 | 557 | 557 | 552 | 553 | 1,800 |
| 2023/12/01 | 562 | 562 | 555 | 555 | 4,300 |
| 2023/11/30 | 552 | 563 | 552 | 562 | 6,800 |
| 2023/11/29 | 551 | 556 | 549 | 551 | 8,100 |
| 2023/11/28 | 552 | 552 | 550 | 550 | 2,200 |
| 2023/11/27 | 557 | 557 | 552 | 554 | 5,300 |
| 2023/11/24 | 549 | 554 | 548 | 549 | 4,800 |
| 2023/11/22 | 557 | 557 | 550 | 551 | 3,000 |
| 2023/11/21 | 562 | 562 | 553 | 556 | 6,800 |
| 2023/11/20 | 552 | 579 | 542 | 552 | 49,200 |
| 2023/11/17 | 542 | 545 | 542 | 544 | 1,700 |
| 2023/11/16 | 546 | 546 | 543 | 543 | 2,600 |
| 2023/11/15 | 552 | 552 | 545 | 547 | 4,400 |
| 2023/11/14 | 549 | 551 | 546 | 551 | 800 |
| 2023/11/13 | 547 | 554 | 544 | 549 | 6,300 |
| 2023/11/10 | 549 | 549 | 544 | 545 | 1,600 |
| 2023/11/09 | 547 | 547 | 542 | 542 | 1,500 |
| 2023/11/08 | 545 | 545 | 539 | 539 | 2,700 |
| 2023/11/07 | 540 | 540 | 538 | 539 | 6,200 |
| 2023/11/06 | 544 | 544 | 539 | 541 | 5,900 |
| 2023/11/02 | 543 | 543 | 540 | 540 | 1,400 |
| 2023/11/01 | 542 | 543 | 541 | 543 | 3,600 |
| 2023/10/31 | 537 | 542 | 537 | 542 | 1,000 |
| 2023/10/30 | 540 | 540 | 536 | 536 | 1,800 |
| 2023/10/27 | 541 | 542 | 541 | 541 | 1,300 |
| 2023/10/26 | 542 | 544 | 539 | 540 | 7,800 |
| 2023/10/25 | 542 | 544 | 541 | 541 | 2,500 |
| 2023/10/24 | 548 | 548 | 541 | 543 | 1,800 |
| 2023/10/23 | 545 | 546 | 541 | 543 | 4,800 |
| 2023/10/20 | 546 | 546 | 544 | 545 | 1,000 |
| 2023/10/19 | 551 | 551 | 546 | 546 | 3,300 |
| 2023/10/18 | 556 | 556 | 548 | 551 | 4,600 |
| 2023/10/17 | 550 | 560 | 544 | 546 | 19,100 |
| 2023/10/16 | 544 | 548 | 542 | 543 | 6,700 |
| 2023/10/13 | 549 | 550 | 543 | 544 | 11,100 |
| 2023/10/12 | 554 | 557 | 548 | 550 | 8,900 |
| 2023/10/11 | 548 | 557 | 548 | 555 | 38,200 |
| 2023/10/10 | 551 | 551 | 545 | 547 | 24,500 |
| 2023/10/06 | 555 | 560 | 555 | 555 | 11,300 |
| 2023/10/05 | 558 | 566 | 555 | 563 | 26,800 |
| 2023/10/04 | 588 | 589 | 553 | 563 | 145,100 |
| 2023/10/03 | 577 | 582 | 559 | 582 | 30,000 |