三相電機(6518)の株価時系列情報
三相電機(6518)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 832 | 836 | 831 | 836 | 400 |
| 2025/07/30 | 832 | 833 | 830 | 830 | 1,600 |
| 2025/07/29 | 838 | 838 | 837 | 837 | 300 |
| 2025/07/28 | 850 | 850 | 838 | 838 | 2,200 |
| 2025/07/24 | 851 | 851 | 840 | 840 | 400 |
| 2025/07/22 | 845 | 847 | 845 | 847 | 900 |
| 2025/07/18 | 851 | 851 | 850 | 850 | 300 |
| 2025/07/17 | 852 | 852 | 850 | 850 | 800 |
| 2025/07/16 | 855 | 855 | 855 | 855 | 200 |
| 2025/07/14 | 862 | 862 | 840 | 841 | 1,900 |
| 2025/07/10 | 888 | 888 | 878 | 878 | 17,400 |
| 2025/07/09 | 866 | 893 | 866 | 888 | 5,000 |
| 2025/07/08 | 875 | 875 | 866 | 866 | 1,900 |
| 2025/07/07 | 875 | 875 | 875 | 875 | 700 |
| 2025/07/04 | 879 | 880 | 871 | 871 | 1,900 |
| 2025/07/03 | 860 | 888 | 860 | 880 | 4,500 |
| 2025/07/02 | 858 | 858 | 858 | 858 | 900 |
| 2025/07/01 | 844 | 858 | 844 | 858 | 1,700 |
| 2025/06/30 | 840 | 844 | 840 | 844 | 900 |
| 2025/06/27 | 844 | 847 | 843 | 843 | 2,900 |
| 2025/06/26 | 820 | 840 | 820 | 840 | 1,400 |
| 2025/06/25 | 811 | 820 | 811 | 820 | 25,800 |
| 2025/06/24 | 812 | 812 | 812 | 812 | 100 |
| 2025/06/23 | 812 | 812 | 812 | 812 | 200 |
| 2025/06/20 | 820 | 821 | 820 | 821 | 500 |
| 2025/06/19 | 819 | 822 | 819 | 822 | 8,300 |
| 2025/06/18 | 822 | 822 | 822 | 822 | 700 |
| 2025/06/17 | 820 | 822 | 820 | 822 | 23,400 |
| 2025/06/16 | 814 | 820 | 814 | 820 | 2,500 |
| 2025/06/12 | 815 | 815 | 815 | 815 | 800 |
| 2025/06/11 | 814 | 814 | 814 | 814 | 100 |
| 2025/06/10 | 814 | 814 | 814 | 814 | 1,300 |
| 2025/06/09 | 814 | 814 | 814 | 814 | 100 |
| 2025/06/06 | 815 | 817 | 815 | 817 | 300 |
| 2025/06/05 | 815 | 815 | 815 | 815 | 100 |
| 2025/06/04 | 820 | 820 | 816 | 816 | 500 |
| 2025/06/02 | 810 | 820 | 810 | 820 | 1,000 |
| 2025/05/30 | 808 | 820 | 808 | 820 | 400 |
| 2025/05/29 | 808 | 820 | 802 | 820 | 1,900 |
| 2025/05/28 | 810 | 811 | 810 | 810 | 1,400 |
| 2025/05/27 | 802 | 807 | 802 | 807 | 300 |
| 2025/05/26 | 801 | 802 | 791 | 802 | 400 |
| 2025/05/23 | 800 | 800 | 800 | 800 | 100 |
| 2025/05/22 | 808 | 808 | 808 | 808 | 200 |
| 2025/05/21 | 795 | 800 | 793 | 793 | 1,000 |
| 2025/05/20 | 796 | 805 | 796 | 805 | 400 |
| 2025/05/16 | 786 | 798 | 786 | 793 | 600 |
| 2025/05/15 | 800 | 800 | 785 | 785 | 600 |
| 2025/05/14 | 807 | 807 | 800 | 800 | 300 |
| 2025/05/13 | 807 | 807 | 807 | 807 | 300 |
| 2025/05/12 | 798 | 805 | 798 | 805 | 3,100 |
| 2025/05/09 | 780 | 798 | 780 | 798 | 1,300 |
| 2025/05/08 | 780 | 780 | 780 | 780 | 300 |
| 2025/05/02 | 780 | 780 | 780 | 780 | 200 |
| 2025/05/01 | 780 | 780 | 780 | 780 | 100 |
| 2025/04/30 | 780 | 780 | 780 | 780 | 100 |
| 2025/04/28 | 783 | 783 | 780 | 780 | 1,100 |
| 2025/04/25 | 773 | 788 | 773 | 783 | 600 |
| 2025/04/24 | 771 | 771 | 771 | 771 | 100 |
| 2025/04/23 | 770 | 770 | 770 | 770 | 100 |
| 2025/04/22 | 768 | 768 | 768 | 768 | 200 |
| 2025/04/21 | 765 | 765 | 765 | 765 | 1,700 |
| 2025/04/18 | 779 | 779 | 765 | 765 | 300 |
| 2025/04/17 | 762 | 762 | 762 | 762 | 100 |
| 2025/04/16 | 763 | 763 | 763 | 763 | 500 |
| 2025/04/15 | 761 | 769 | 761 | 763 | 3,100 |
| 2025/04/14 | 771 | 771 | 761 | 761 | 1,300 |
| 2025/04/11 | 771 | 771 | 771 | 771 | 1,500 |
| 2025/04/10 | 780 | 780 | 772 | 772 | 500 |
| 2025/04/09 | 736 | 780 | 736 | 770 | 300 |
| 2025/04/08 | 744 | 744 | 744 | 744 | 300 |
| 2025/04/07 | 735 | 740 | 732 | 733 | 3,400 |
| 2025/04/04 | 791 | 791 | 765 | 765 | 5,000 |
| 2025/04/03 | 794 | 794 | 794 | 794 | 900 |
| 2025/04/02 | 798 | 798 | 798 | 798 | 100 |
| 2025/04/01 | 794 | 798 | 794 | 798 | 4,200 |
| 2025/03/28 | 799 | 799 | 791 | 791 | 400 |
| 2025/03/27 | 806 | 806 | 803 | 806 | 400 |
| 2025/03/26 | 806 | 806 | 806 | 806 | 400 |
| 2025/03/25 | 803 | 806 | 803 | 806 | 300 |
| 2025/03/24 | 807 | 807 | 803 | 805 | 900 |
| 2025/03/21 | 806 | 806 | 801 | 801 | 1,100 |
| 2025/03/19 | 794 | 806 | 794 | 806 | 300 |
| 2025/03/18 | 800 | 800 | 793 | 793 | 4,900 |
| 2025/03/17 | 805 | 806 | 795 | 800 | 4,300 |
| 2025/03/14 | 805 | 805 | 805 | 805 | 100 |
| 2025/03/13 | 802 | 805 | 800 | 800 | 1,500 |
| 2025/03/12 | 803 | 803 | 803 | 803 | 800 |
| 2025/03/11 | 797 | 800 | 797 | 797 | 1,500 |
| 2025/03/10 | 799 | 808 | 797 | 797 | 1,900 |
| 2025/03/07 | 801 | 803 | 790 | 795 | 13,300 |
| 2025/03/06 | 805 | 807 | 801 | 801 | 1,500 |
| 2025/03/05 | 811 | 818 | 800 | 800 | 25,100 |
| 2025/03/04 | 817 | 820 | 811 | 811 | 5,300 |
| 2025/03/03 | 818 | 822 | 814 | 822 | 4,600 |
| 2025/02/28 | 819 | 820 | 819 | 820 | 700 |
| 2025/02/27 | 825 | 825 | 819 | 819 | 3,800 |
| 2025/02/26 | 825 | 825 | 825 | 825 | 500 |
| 2025/02/25 | 827 | 828 | 824 | 824 | 5,400 |
| 2025/02/21 | 828 | 828 | 828 | 828 | 300 |
| 2025/02/20 | 827 | 828 | 827 | 828 | 300 |
| 2025/02/19 | 827 | 830 | 827 | 830 | 600 |
| 2025/02/18 | 830 | 830 | 830 | 830 | 300 |
| 2025/02/17 | 827 | 831 | 827 | 831 | 400 |
| 2025/02/14 | 827 | 828 | 827 | 827 | 1,000 |
| 2025/02/13 | 829 | 829 | 827 | 827 | 4,100 |
| 2025/02/12 | 831 | 832 | 829 | 832 | 2,700 |
| 2025/02/10 | 837 | 838 | 830 | 830 | 7,900 |
| 2025/02/07 | 836 | 836 | 835 | 836 | 2,500 |
| 2025/02/06 | 836 | 836 | 836 | 836 | 300 |
| 2025/02/05 | 838 | 838 | 836 | 836 | 400 |
| 2025/02/04 | 836 | 851 | 836 | 851 | 500 |
| 2025/02/03 | 830 | 835 | 830 | 835 | 600 |
| 2025/01/31 | 831 | 837 | 831 | 831 | 600 |
| 2025/01/30 | 831 | 831 | 831 | 831 | 300 |
| 2025/01/29 | 830 | 832 | 830 | 832 | 500 |
| 2025/01/28 | 830 | 830 | 830 | 830 | 2,200 |
| 2025/01/27 | 839 | 839 | 839 | 839 | 200 |
| 2025/01/24 | 840 | 840 | 836 | 839 | 1,200 |
| 2025/01/23 | 835 | 840 | 835 | 840 | 800 |
| 2025/01/22 | 837 | 837 | 837 | 837 | 400 |
| 2025/01/21 | 844 | 844 | 842 | 842 | 700 |
| 2025/01/20 | 854 | 854 | 854 | 854 | 200 |
| 2025/01/17 | 843 | 843 | 841 | 841 | 300 |
| 2025/01/16 | 852 | 852 | 852 | 852 | 100 |
| 2025/01/15 | 852 | 852 | 852 | 852 | 100 |
| 2025/01/14 | 850 | 864 | 850 | 864 | 300 |
| 2025/01/10 | 859 | 859 | 850 | 850 | 1,800 |
| 2025/01/09 | 860 | 860 | 860 | 860 | 100 |
| 2025/01/08 | 853 | 865 | 853 | 865 | 200 |
| 2025/01/07 | 854 | 862 | 854 | 862 | 300 |
| 2025/01/06 | 854 | 854 | 854 | 854 | 300 |
| 2024/12/30 | 830 | 855 | 830 | 845 | 1,100 |
| 2024/12/27 | 815 | 827 | 815 | 827 | 400 |
| 2024/12/26 | 821 | 821 | 811 | 815 | 34,300 |
| 2024/12/25 | 825 | 825 | 821 | 821 | 2,100 |
| 2024/12/24 | 833 | 837 | 821 | 825 | 1,600 |
| 2024/12/23 | 830 | 830 | 825 | 825 | 600 |
| 2024/12/20 | 837 | 841 | 830 | 838 | 10,500 |
| 2024/12/19 | 846 | 846 | 836 | 837 | 22,700 |
| 2024/12/18 | 861 | 861 | 846 | 846 | 1,700 |
| 2024/12/17 | 848 | 848 | 848 | 848 | 600 |
| 2024/12/16 | 856 | 856 | 838 | 848 | 1,700 |
| 2024/12/13 | 866 | 866 | 860 | 860 | 1,700 |
| 2024/12/12 | 890 | 890 | 866 | 866 | 2,300 |
| 2024/12/11 | 867 | 875 | 867 | 875 | 600 |
| 2024/12/10 | 865 | 867 | 865 | 867 | 2,000 |
| 2024/12/09 | 864 | 864 | 864 | 864 | 100 |
| 2024/12/06 | 865 | 870 | 865 | 867 | 500 |
| 2024/12/05 | 865 | 865 | 865 | 865 | 100 |
| 2024/12/04 | 872 | 872 | 869 | 869 | 400 |
| 2024/12/03 | 889 | 889 | 868 | 872 | 800 |
| 2024/12/02 | 864 | 868 | 864 | 868 | 900 |
| 2024/11/29 | 864 | 864 | 863 | 863 | 300 |
| 2024/11/28 | 862 | 862 | 861 | 861 | 500 |
| 2024/11/27 | 866 | 866 | 864 | 864 | 300 |
| 2024/11/26 | 874 | 874 | 874 | 874 | 100 |
| 2024/11/25 | 864 | 879 | 864 | 879 | 300 |
| 2024/11/21 | 863 | 863 | 863 | 863 | 100 |
| 2024/11/20 | 862 | 863 | 862 | 863 | 200 |
| 2024/11/19 | 864 | 864 | 862 | 862 | 400 |
| 2024/11/18 | 862 | 862 | 862 | 862 | 300 |
| 2024/11/15 | 863 | 863 | 861 | 861 | 300 |
| 2024/11/14 | 875 | 875 | 867 | 867 | 200 |
| 2024/11/13 | 895 | 895 | 880 | 890 | 4,300 |
| 2024/11/12 | 862 | 880 | 862 | 880 | 700 |
| 2024/11/11 | 862 | 862 | 862 | 862 | 700 |
| 2024/11/08 | 866 | 869 | 862 | 862 | 300 |
| 2024/11/07 | 862 | 868 | 860 | 866 | 5,400 |
| 2024/11/06 | 865 | 865 | 862 | 862 | 1,100 |
| 2024/11/05 | 865 | 866 | 865 | 866 | 300 |
| 2024/11/01 | 865 | 865 | 865 | 865 | 200 |
| 2024/10/31 | 867 | 867 | 865 | 865 | 200 |
| 2024/10/30 | 876 | 876 | 876 | 876 | 1,100 |
| 2024/10/29 | 876 | 877 | 876 | 876 | 3,300 |
| 2024/10/28 | 886 | 886 | 861 | 876 | 1,900 |
| 2024/10/25 | 896 | 896 | 894 | 894 | 300 |
| 2024/10/24 | 898 | 900 | 895 | 900 | 600 |
| 2024/10/23 | 897 | 900 | 896 | 900 | 300 |
| 2024/10/22 | 897 | 897 | 897 | 897 | 300 |
| 2024/10/21 | 898 | 898 | 897 | 897 | 400 |
| 2024/10/18 | 900 | 900 | 898 | 898 | 300 |
| 2024/10/17 | 897 | 900 | 897 | 900 | 500 |
| 2024/10/16 | 902 | 902 | 897 | 897 | 37,600 |
| 2024/10/15 | 903 | 904 | 903 | 904 | 300 |
| 2024/10/11 | 904 | 907 | 902 | 902 | 2,500 |
| 2024/10/10 | 902 | 904 | 902 | 904 | 700 |
| 2024/10/09 | 906 | 906 | 900 | 900 | 400 |
| 2024/10/08 | 908 | 908 | 908 | 908 | 200 |
| 2024/10/07 | 906 | 909 | 894 | 909 | 4,400 |
| 2024/10/04 | 905 | 916 | 905 | 916 | 1,300 |
| 2024/10/03 | 912 | 925 | 912 | 925 | 200 |
| 2024/10/02 | 915 | 926 | 915 | 926 | 300 |
| 2024/09/27 | 932 | 932 | 932 | 932 | 200 |
| 2024/09/26 | 929 | 929 | 929 | 929 | 100 |
| 2024/09/25 | 923 | 923 | 923 | 923 | 100 |
| 2024/09/24 | 914 | 918 | 912 | 914 | 2,500 |
| 2024/09/20 | 914 | 929 | 901 | 929 | 2,900 |
| 2024/09/19 | 920 | 928 | 915 | 918 | 1,500 |
| 2024/09/18 | 927 | 927 | 920 | 920 | 300 |