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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,390 | 3,480 | 3,355 | 3,480 | 60,300 |
| 2026/03/26 | 3,650 | 3,725 | 3,430 | 3,490 | 98,500 |
| 2026/03/25 | 3,640 | 3,680 | 3,585 | 3,660 | 80,700 |
| 2026/03/24 | 3,695 | 3,695 | 3,440 | 3,490 | 77,900 |
| 2026/03/23 | 3,655 | 3,685 | 3,490 | 3,505 | 136,400 |
| 2026/03/19 | 4,000 | 4,055 | 3,860 | 3,890 | 112,900 |
| 2026/03/18 | 4,030 | 4,125 | 3,950 | 4,125 | 74,200 |
| 2026/03/17 | 4,075 | 4,140 | 3,845 | 3,900 | 98,100 |
| 2026/03/16 | 3,950 | 4,090 | 3,910 | 4,005 | 91,000 |
| 2026/03/13 | 4,050 | 4,155 | 4,005 | 4,060 | 116,800 |
| 2026/03/12 | 4,140 | 4,310 | 4,060 | 4,195 | 160,600 |
| 2026/03/11 | 4,025 | 4,330 | 3,935 | 4,240 | 201,500 |
| 2026/03/10 | 3,860 | 3,995 | 3,805 | 3,980 | 125,300 |
| 2026/03/09 | 3,690 | 3,755 | 3,540 | 3,680 | 187,700 |
| 2026/03/06 | 3,910 | 4,100 | 3,850 | 4,000 | 151,200 |
| 2026/03/05 | 3,915 | 4,060 | 3,800 | 3,910 | 171,600 |
| 2026/03/04 | 3,990 | 4,135 | 3,620 | 3,705 | 294,800 |
| 2026/03/03 | 4,235 | 4,540 | 4,190 | 4,200 | 344,200 |
| 2026/03/02 | 4,180 | 4,320 | 4,040 | 4,165 | 183,100 |
| 2026/02/27 | 4,100 | 4,280 | 4,060 | 4,250 | 196,100 |
| 2026/02/26 | 3,945 | 4,240 | 3,945 | 4,085 | 275,400 |
| 2026/02/25 | 3,870 | 3,995 | 3,790 | 3,895 | 147,500 |
| 2026/02/24 | 4,160 | 4,160 | 3,830 | 3,920 | 247,200 |
| 2026/02/20 | 4,245 | 4,470 | 4,065 | 4,210 | 388,500 |
| 2026/02/19 | 4,950 | 5,090 | 4,240 | 4,365 | 1,259,000 |
| 2026/02/18 | 4,400 | 4,410 | 4,235 | 4,410 | 347,900 |
| 2026/02/17 | 3,770 | 3,950 | 3,590 | 3,710 | 289,200 |
| 2026/02/16 | 3,510 | 3,750 | 3,510 | 3,700 | 168,500 |
| 2026/02/13 | 3,600 | 3,615 | 3,425 | 3,465 | 129,900 |
| 2026/02/12 | 3,600 | 3,755 | 3,540 | 3,615 | 200,900 |
| 2026/02/10 | 3,450 | 3,650 | 3,405 | 3,560 | 233,000 |
| 2026/02/09 | 3,570 | 3,570 | 3,350 | 3,390 | 241,200 |
| 2026/02/06 | 3,270 | 3,435 | 3,165 | 3,435 | 166,400 |
| 2026/02/05 | 3,240 | 3,360 | 3,180 | 3,275 | 209,000 |
| 2026/02/04 | 3,095 | 3,210 | 3,045 | 3,170 | 139,700 |
| 2026/02/03 | 3,230 | 3,235 | 3,035 | 3,095 | 111,800 |
| 2026/02/02 | 3,200 | 3,285 | 3,075 | 3,105 | 201,600 |
| 2026/01/30 | 3,045 | 3,125 | 2,989 | 3,085 | 100,100 |
| 2026/01/29 | 2,940 | 3,140 | 2,922 | 3,090 | 159,500 |
| 2026/01/28 | 3,050 | 3,050 | 2,867 | 2,890 | 163,500 |
| 2026/01/27 | 3,110 | 3,110 | 3,035 | 3,040 | 88,700 |
| 2026/01/26 | 3,050 | 3,175 | 3,020 | 3,115 | 119,800 |
| 2026/01/23 | 3,120 | 3,235 | 3,085 | 3,105 | 135,000 |
| 2026/01/22 | 3,355 | 3,360 | 3,100 | 3,135 | 223,000 |
| 2026/01/21 | 3,275 | 3,590 | 3,235 | 3,300 | 285,300 |
| 2026/01/20 | 3,620 | 3,635 | 3,410 | 3,435 | 192,300 |
| 2026/01/19 | 3,350 | 3,715 | 3,340 | 3,670 | 210,700 |
| 2026/01/16 | 3,565 | 3,595 | 3,335 | 3,460 | 216,800 |
| 2026/01/15 | 3,450 | 3,630 | 3,440 | 3,565 | 186,400 |
| 2026/01/14 | 3,280 | 3,720 | 3,250 | 3,495 | 450,900 |
| 2026/01/13 | 3,215 | 3,315 | 3,110 | 3,280 | 244,000 |
| 2026/01/09 | 3,230 | 3,250 | 2,965 | 3,075 | 459,700 |
| 2026/01/08 | 2,890 | 3,015 | 2,870 | 2,921 | 222,400 |
| 2026/01/07 | 2,907 | 2,929 | 2,841 | 2,887 | 128,000 |
| 2026/01/06 | 2,968 | 2,995 | 2,911 | 2,930 | 204,000 |
| 2026/01/05 | 2,800 | 2,952 | 2,758 | 2,946 | 263,100 |