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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,608 | 1,659 | 1,557 | 1,619 | 76,500 |
| 2025/06/12 | 1,584 | 1,636 | 1,580 | 1,625 | 59,300 |
| 2025/06/11 | 1,633 | 1,633 | 1,584 | 1,585 | 64,600 |
| 2025/06/10 | 1,642 | 1,669 | 1,625 | 1,625 | 55,100 |
| 2025/06/09 | 1,700 | 1,702 | 1,637 | 1,642 | 100,500 |
| 2025/06/06 | 1,625 | 1,693 | 1,620 | 1,666 | 140,600 |
| 2025/06/05 | 1,650 | 1,705 | 1,547 | 1,585 | 138,800 |
| 2025/06/04 | 1,643 | 1,643 | 1,603 | 1,610 | 29,800 |
| 2025/06/03 | 1,592 | 1,683 | 1,592 | 1,613 | 62,400 |
| 2025/06/02 | 1,633 | 1,635 | 1,532 | 1,597 | 50,400 |
| 2025/05/30 | 1,615 | 1,640 | 1,592 | 1,633 | 35,800 |
| 2025/05/29 | 1,629 | 1,647 | 1,605 | 1,615 | 33,900 |
| 2025/05/28 | 1,619 | 1,630 | 1,577 | 1,626 | 68,000 |
| 2025/05/27 | 1,576 | 1,620 | 1,557 | 1,598 | 40,900 |
| 2025/05/26 | 1,557 | 1,619 | 1,547 | 1,561 | 47,200 |
| 2025/05/23 | 1,600 | 1,605 | 1,555 | 1,567 | 63,700 |
| 2025/05/22 | 1,504 | 1,617 | 1,490 | 1,605 | 112,900 |
| 2025/05/21 | 1,495 | 1,555 | 1,495 | 1,525 | 42,800 |
| 2025/05/20 | 1,541 | 1,555 | 1,495 | 1,495 | 51,200 |
| 2025/05/19 | 1,500 | 1,534 | 1,486 | 1,530 | 73,400 |
| 2025/05/16 | 1,480 | 1,522 | 1,461 | 1,499 | 104,900 |
| 2025/05/15 | 1,404 | 1,480 | 1,404 | 1,469 | 103,200 |
| 2025/05/14 | 1,414 | 1,428 | 1,394 | 1,405 | 42,400 |
| 2025/05/13 | 1,426 | 1,439 | 1,388 | 1,404 | 46,700 |
| 2025/05/12 | 1,380 | 1,431 | 1,369 | 1,396 | 68,000 |
| 2025/05/09 | 1,419 | 1,426 | 1,341 | 1,380 | 94,800 |
| 2025/05/08 | 1,382 | 1,475 | 1,382 | 1,418 | 112,600 |
| 2025/05/07 | 1,427 | 1,427 | 1,361 | 1,395 | 50,700 |
| 2025/05/02 | 1,330 | 1,424 | 1,330 | 1,402 | 103,500 |
| 2025/05/01 | 1,376 | 1,397 | 1,345 | 1,345 | 45,400 |
| 2025/04/30 | 1,326 | 1,355 | 1,313 | 1,346 | 35,900 |
| 2025/04/28 | 1,324 | 1,372 | 1,308 | 1,323 | 79,100 |
| 2025/04/25 | 1,285 | 1,309 | 1,265 | 1,299 | 40,700 |
| 2025/04/24 | 1,245 | 1,263 | 1,241 | 1,250 | 38,100 |
| 2025/04/23 | 1,250 | 1,266 | 1,211 | 1,233 | 39,900 |
| 2025/04/22 | 1,239 | 1,248 | 1,220 | 1,220 | 18,200 |
| 2025/04/21 | 1,244 | 1,275 | 1,226 | 1,228 | 39,800 |
| 2025/04/18 | 1,264 | 1,293 | 1,252 | 1,257 | 48,500 |
| 2025/04/17 | 1,190 | 1,309 | 1,185 | 1,250 | 124,800 |
| 2025/04/16 | 1,230 | 1,230 | 1,160 | 1,170 | 55,400 |
| 2025/04/15 | 1,220 | 1,253 | 1,207 | 1,213 | 53,400 |
| 2025/04/14 | 1,294 | 1,309 | 1,227 | 1,230 | 95,900 |
| 2025/04/11 | 1,201 | 1,296 | 1,201 | 1,285 | 72,500 |
| 2025/04/10 | 1,361 | 1,380 | 1,199 | 1,254 | 242,400 |
| 2025/04/09 | 1,170 | 1,243 | 1,106 | 1,151 | 274,000 |
| 2025/04/08 | 1,285 | 1,345 | 1,222 | 1,345 | 228,600 |
| 2025/04/07 | 1,020 | 1,128 | 1,020 | 1,045 | 214,000 |
| 2025/04/04 | 1,349 | 1,365 | 1,190 | 1,230 | 215,700 |
| 2025/04/03 | 1,285 | 1,421 | 1,280 | 1,409 | 95,200 |
| 2025/04/02 | 1,352 | 1,405 | 1,310 | 1,370 | 71,200 |
| 2025/04/01 | 1,391 | 1,412 | 1,351 | 1,355 | 44,300 |
| 2025/03/31 | 1,399 | 1,421 | 1,365 | 1,385 | 75,700 |
| 2025/03/28 | 1,430 | 1,451 | 1,405 | 1,429 | 39,500 |
| 2025/03/27 | 1,442 | 1,447 | 1,424 | 1,430 | 54,200 |
| 2025/03/26 | 1,519 | 1,519 | 1,454 | 1,454 | 68,000 |
| 2025/03/25 | 1,545 | 1,565 | 1,485 | 1,493 | 106,700 |
| 2025/03/24 | 1,530 | 1,566 | 1,518 | 1,535 | 145,100 |
| 2025/03/21 | 1,520 | 1,536 | 1,460 | 1,460 | 121,000 |
| 2025/03/19 | 1,494 | 1,605 | 1,440 | 1,501 | 314,800 |
| 2025/03/18 | 1,619 | 1,650 | 1,444 | 1,484 | 343,000 |
| 2025/03/17 | 1,379 | 1,540 | 1,379 | 1,515 | 331,900 |
| 2025/03/14 | 1,316 | 1,329 | 1,303 | 1,319 | 27,700 |
| 2025/03/13 | 1,305 | 1,331 | 1,298 | 1,298 | 56,600 |
| 2025/03/12 | 1,307 | 1,311 | 1,283 | 1,294 | 52,100 |
| 2025/03/11 | 1,235 | 1,336 | 1,200 | 1,307 | 73,500 |
| 2025/03/10 | 1,317 | 1,330 | 1,252 | 1,265 | 69,000 |
| 2025/03/07 | 1,260 | 1,301 | 1,251 | 1,257 | 46,800 |
| 2025/03/06 | 1,225 | 1,317 | 1,223 | 1,275 | 86,600 |
| 2025/03/05 | 1,194 | 1,236 | 1,180 | 1,211 | 35,600 |
| 2025/03/04 | 1,200 | 1,219 | 1,175 | 1,197 | 27,000 |
| 2025/03/03 | 1,238 | 1,239 | 1,180 | 1,203 | 40,100 |
| 2025/02/28 | 1,229 | 1,247 | 1,180 | 1,215 | 53,400 |
| 2025/02/27 | 1,256 | 1,278 | 1,253 | 1,254 | 8,800 |
| 2025/02/26 | 1,294 | 1,294 | 1,246 | 1,261 | 27,000 |
| 2025/02/25 | 1,292 | 1,304 | 1,275 | 1,281 | 16,600 |
| 2025/02/21 | 1,302 | 1,328 | 1,301 | 1,306 | 16,000 |
| 2025/02/20 | 1,353 | 1,379 | 1,296 | 1,305 | 59,900 |
| 2025/02/19 | 1,364 | 1,364 | 1,322 | 1,333 | 34,500 |
| 2025/02/18 | 1,332 | 1,376 | 1,332 | 1,343 | 61,500 |
| 2025/02/17 | 1,295 | 1,336 | 1,281 | 1,314 | 48,000 |
| 2025/02/14 | 1,286 | 1,307 | 1,266 | 1,272 | 23,400 |
| 2025/02/13 | 1,328 | 1,328 | 1,285 | 1,286 | 25,900 |
| 2025/02/12 | 1,265 | 1,303 | 1,251 | 1,303 | 29,200 |
| 2025/02/10 | 1,268 | 1,317 | 1,262 | 1,263 | 29,700 |
| 2025/02/07 | 1,284 | 1,294 | 1,254 | 1,262 | 25,800 |
| 2025/02/06 | 1,269 | 1,330 | 1,269 | 1,285 | 50,200 |
| 2025/02/05 | 1,289 | 1,289 | 1,252 | 1,268 | 22,500 |
| 2025/02/04 | 1,217 | 1,259 | 1,215 | 1,259 | 35,900 |
| 2025/02/03 | 1,195 | 1,231 | 1,181 | 1,217 | 29,400 |
| 2025/01/31 | 1,219 | 1,234 | 1,204 | 1,212 | 25,400 |
| 2025/01/30 | 1,250 | 1,250 | 1,205 | 1,210 | 34,600 |
| 2025/01/29 | 1,268 | 1,296 | 1,250 | 1,250 | 28,600 |
| 2025/01/28 | 1,261 | 1,278 | 1,233 | 1,275 | 48,500 |
| 2025/01/27 | 1,311 | 1,330 | 1,279 | 1,279 | 55,200 |
| 2025/01/24 | 1,271 | 1,325 | 1,268 | 1,304 | 59,500 |
| 2025/01/23 | 1,262 | 1,339 | 1,231 | 1,289 | 100,700 |
| 2025/01/22 | 1,189 | 1,271 | 1,189 | 1,259 | 74,200 |
| 2025/01/21 | 1,199 | 1,203 | 1,172 | 1,172 | 29,700 |
| 2025/01/20 | 1,216 | 1,266 | 1,181 | 1,183 | 78,300 |
| 2025/01/17 | 1,237 | 1,237 | 1,195 | 1,212 | 69,800 |
| 2025/01/16 | 1,263 | 1,293 | 1,221 | 1,240 | 86,000 |
| 2025/01/15 | 1,305 | 1,340 | 1,223 | 1,237 | 197,900 |
| 2025/01/14 | 1,330 | 1,450 | 1,329 | 1,365 | 313,600 |
| 2025/01/10 | 1,235 | 1,345 | 1,216 | 1,317 | 95,200 |
| 2025/01/09 | 1,231 | 1,332 | 1,231 | 1,283 | 208,200 |
| 2025/01/08 | 1,250 | 1,255 | 1,217 | 1,231 | 57,700 |
| 2025/01/07 | 1,172 | 1,250 | 1,172 | 1,232 | 124,100 |
| 2025/01/06 | 1,198 | 1,212 | 1,155 | 1,163 | 77,300 |
| 2024/12/30 | 1,145 | 1,163 | 1,141 | 1,160 | 21,400 |
| 2024/12/27 | 1,140 | 1,185 | 1,140 | 1,148 | 35,200 |
| 2024/12/26 | 1,149 | 1,168 | 1,132 | 1,136 | 56,100 |
| 2024/12/25 | 1,170 | 1,180 | 1,150 | 1,150 | 37,900 |
| 2024/12/24 | 1,210 | 1,210 | 1,176 | 1,176 | 27,100 |
| 2024/12/23 | 1,171 | 1,217 | 1,159 | 1,203 | 49,800 |
| 2024/12/20 | 1,166 | 1,214 | 1,161 | 1,183 | 39,900 |
| 2024/12/19 | 1,146 | 1,182 | 1,145 | 1,175 | 31,700 |
| 2024/12/18 | 1,182 | 1,182 | 1,152 | 1,157 | 37,200 |
| 2024/12/17 | 1,193 | 1,235 | 1,188 | 1,188 | 34,900 |
| 2024/12/16 | 1,251 | 1,251 | 1,204 | 1,210 | 35,800 |
| 2024/12/13 | 1,250 | 1,271 | 1,237 | 1,251 | 49,800 |
| 2024/12/12 | 1,289 | 1,289 | 1,244 | 1,249 | 97,600 |
| 2024/12/11 | 1,171 | 1,287 | 1,169 | 1,274 | 245,300 |
| 2024/12/10 | 1,182 | 1,206 | 1,149 | 1,149 | 55,100 |
| 2024/12/09 | 1,219 | 1,244 | 1,181 | 1,191 | 128,900 |
| 2024/12/06 | 1,145 | 1,333 | 1,145 | 1,245 | 508,500 |
| 2024/12/05 | 1,270 | 1,270 | 1,125 | 1,125 | 171,700 |
| 2024/12/04 | 1,135 | 1,228 | 1,135 | 1,212 | 175,600 |
| 2024/12/03 | 1,103 | 1,160 | 1,100 | 1,160 | 104,900 |
| 2024/12/02 | 1,128 | 1,184 | 1,093 | 1,110 | 78,800 |
| 2024/11/29 | 1,129 | 1,151 | 1,080 | 1,111 | 124,400 |
| 2024/11/28 | 1,076 | 1,160 | 1,050 | 1,129 | 184,200 |
| 2024/11/27 | 1,019 | 1,089 | 1,019 | 1,067 | 238,400 |
| 2024/11/26 | 1,019 | 1,019 | 943 | 1,008 | 64,600 |
| 2024/11/25 | 943 | 1,015 | 943 | 1,000 | 107,500 |
| 2024/11/22 | 923 | 935 | 921 | 931 | 17,200 |
| 2024/11/21 | 930 | 935 | 920 | 923 | 19,000 |
| 2024/11/20 | 935 | 944 | 929 | 929 | 13,900 |
| 2024/11/19 | 942 | 945 | 926 | 939 | 9,600 |
| 2024/11/18 | 923 | 953 | 920 | 943 | 18,900 |
| 2024/11/15 | 941 | 949 | 929 | 930 | 14,900 |
| 2024/11/14 | 919 | 943 | 915 | 926 | 21,300 |
| 2024/11/13 | 927 | 940 | 923 | 923 | 20,300 |
| 2024/11/12 | 943 | 949 | 921 | 930 | 20,800 |
| 2024/11/11 | 943 | 943 | 917 | 943 | 14,000 |
| 2024/11/08 | 950 | 959 | 943 | 943 | 18,400 |
| 2024/11/07 | 960 | 974 | 940 | 950 | 36,200 |
| 2024/11/06 | 905 | 940 | 901 | 933 | 36,500 |
| 2024/11/05 | 908 | 915 | 901 | 904 | 11,100 |
| 2024/11/01 | 902 | 916 | 897 | 900 | 16,400 |
| 2024/10/31 | 907 | 917 | 900 | 906 | 12,500 |
| 2024/10/30 | 919 | 921 | 905 | 905 | 13,600 |
| 2024/10/29 | 909 | 920 | 906 | 907 | 21,900 |
| 2024/10/28 | 890 | 920 | 883 | 910 | 22,500 |
| 2024/10/25 | 912 | 916 | 891 | 893 | 27,700 |
| 2024/10/24 | 902 | 923 | 901 | 907 | 25,100 |
| 2024/10/23 | 929 | 934 | 915 | 916 | 29,000 |
| 2024/10/22 | 976 | 983 | 928 | 928 | 61,000 |
| 2024/10/21 | 975 | 992 | 974 | 978 | 16,500 |
| 2024/10/18 | 971 | 983 | 967 | 974 | 26,800 |
| 2024/10/17 | 949 | 988 | 949 | 969 | 33,900 |
| 2024/10/16 | 950 | 971 | 946 | 949 | 28,300 |
| 2024/10/15 | 988 | 989 | 951 | 961 | 69,000 |
| 2024/10/11 | 989 | 1,006 | 988 | 994 | 42,700 |
| 2024/10/10 | 1,033 | 1,033 | 997 | 997 | 59,700 |
| 2024/10/09 | 1,030 | 1,080 | 1,027 | 1,028 | 59,600 |
| 2024/10/08 | 1,057 | 1,060 | 1,021 | 1,027 | 58,900 |
| 2024/10/07 | 1,053 | 1,064 | 1,011 | 1,057 | 158,500 |
| 2024/10/04 | 1,052 | 1,086 | 1,043 | 1,049 | 264,700 |
| 2024/10/03 | 1,127 | 1,186 | 1,100 | 1,167 | 223,900 |
| 2024/10/02 | 1,104 | 1,135 | 1,075 | 1,081 | 147,600 |
| 2024/10/01 | 1,020 | 1,106 | 1,020 | 1,102 | 99,500 |
| 2024/09/30 | 1,027 | 1,058 | 999 | 1,012 | 71,900 |
| 2024/09/27 | 1,024 | 1,082 | 1,024 | 1,070 | 57,400 |
| 2024/09/26 | 1,027 | 1,050 | 1,007 | 1,013 | 66,300 |
| 2024/09/25 | 1,011 | 1,038 | 996 | 1,010 | 41,300 |
| 2024/09/24 | 1,016 | 1,017 | 995 | 1,009 | 26,800 |
| 2024/09/20 | 950 | 996 | 948 | 993 | 23,300 |
| 2024/09/19 | 944 | 962 | 930 | 956 | 21,800 |
| 2024/09/18 | 930 | 948 | 925 | 934 | 11,400 |
| 2024/09/17 | 939 | 949 | 918 | 918 | 12,700 |
| 2024/09/13 | 943 | 956 | 938 | 941 | 16,800 |
| 2024/09/12 | 929 | 964 | 929 | 955 | 19,700 |
| 2024/09/11 | 953 | 953 | 901 | 910 | 29,900 |
| 2024/09/10 | 971 | 979 | 956 | 957 | 17,800 |
| 2024/09/09 | 930 | 954 | 925 | 941 | 16,800 |
| 2024/09/06 | 986 | 997 | 944 | 960 | 27,800 |
| 2024/09/05 | 934 | 1,026 | 934 | 996 | 34,800 |
| 2024/09/04 | 985 | 985 | 949 | 949 | 54,800 |
| 2024/09/03 | 1,014 | 1,023 | 1,008 | 1,011 | 16,400 |
| 2024/09/02 | 1,030 | 1,030 | 997 | 1,005 | 21,700 |
| 2024/08/30 | 1,002 | 1,038 | 995 | 1,025 | 36,800 |
| 2024/08/29 | 993 | 1,008 | 981 | 1,002 | 13,900 |
| 2024/08/28 | 1,009 | 1,009 | 984 | 997 | 15,500 |
| 2024/08/27 | 1,004 | 1,011 | 992 | 1,004 | 19,200 |
| 2024/08/26 | 991 | 1,022 | 991 | 1,019 | 16,600 |
| 2024/08/23 | 1,012 | 1,012 | 985 | 1,000 | 23,300 |
| 2024/08/22 | 1,004 | 1,021 | 995 | 1,000 | 14,200 |
| 2024/08/21 | 1,018 | 1,018 | 995 | 1,012 | 19,600 |
| 2024/08/20 | 1,019 | 1,038 | 1,009 | 1,017 | 19,400 |
| 2024/08/19 | 1,020 | 1,027 | 997 | 1,001 | 35,800 |