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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,192 | 1,212 | 1,180 | 1,212 | 2,600 |
| 2026/03/26 | 1,203 | 1,234 | 1,203 | 1,208 | 1,700 |
| 2026/03/25 | 1,212 | 1,254 | 1,212 | 1,231 | 3,400 |
| 2026/03/24 | 1,216 | 1,225 | 1,202 | 1,211 | 4,900 |
| 2026/03/23 | 1,200 | 1,216 | 1,152 | 1,186 | 14,000 |
| 2026/03/19 | 1,293 | 1,306 | 1,250 | 1,250 | 8,600 |
| 2026/03/18 | 1,314 | 1,349 | 1,287 | 1,320 | 7,300 |
| 2026/03/17 | 1,314 | 1,325 | 1,314 | 1,314 | 4,200 |
| 2026/03/16 | 1,340 | 1,350 | 1,285 | 1,313 | 7,000 |
| 2026/03/13 | 1,321 | 1,340 | 1,312 | 1,340 | 7,000 |
| 2026/03/12 | 1,376 | 1,420 | 1,342 | 1,351 | 5,600 |
| 2026/03/11 | 1,389 | 1,445 | 1,359 | 1,398 | 13,300 |
| 2026/03/10 | 1,320 | 1,359 | 1,266 | 1,359 | 7,500 |
| 2026/03/09 | 1,269 | 1,311 | 1,221 | 1,311 | 11,900 |
| 2026/03/06 | 1,346 | 1,346 | 1,310 | 1,329 | 4,400 |
| 2026/03/05 | 1,364 | 1,372 | 1,304 | 1,352 | 17,600 |
| 2026/03/04 | 1,400 | 1,400 | 1,260 | 1,299 | 30,400 |
| 2026/03/03 | 1,302 | 1,469 | 1,302 | 1,419 | 85,400 |
| 2026/03/02 | 1,209 | 1,260 | 1,193 | 1,242 | 14,000 |
| 2026/02/27 | 1,220 | 1,222 | 1,200 | 1,211 | 9,400 |
| 2026/02/26 | 1,219 | 1,219 | 1,200 | 1,216 | 2,900 |
| 2026/02/25 | 1,240 | 1,247 | 1,212 | 1,219 | 5,800 |
| 2026/02/24 | 1,194 | 1,241 | 1,178 | 1,235 | 4,700 |
| 2026/02/20 | 1,220 | 1,220 | 1,188 | 1,208 | 4,300 |
| 2026/02/19 | 1,274 | 1,274 | 1,219 | 1,219 | 3,700 |
| 2026/02/18 | 1,244 | 1,276 | 1,230 | 1,274 | 11,900 |
| 2026/02/17 | 1,221 | 1,239 | 1,203 | 1,235 | 6,600 |
| 2026/02/16 | 1,176 | 1,229 | 1,164 | 1,229 | 35,900 |
| 2026/02/13 | 1,286 | 1,288 | 1,216 | 1,220 | 20,100 |
| 2026/02/12 | 1,247 | 1,287 | 1,201 | 1,287 | 92,000 |
| 2026/02/10 | 1,100 | 1,348 | 1,093 | 1,241 | 122,200 |
| 2026/02/09 | 1,060 | 1,088 | 1,053 | 1,083 | 5,900 |
| 2026/02/06 | 1,048 | 1,055 | 1,048 | 1,055 | 5,300 |
| 2026/02/05 | 1,065 | 1,065 | 1,050 | 1,052 | 2,000 |
| 2026/02/04 | 1,045 | 1,060 | 1,045 | 1,060 | 4,300 |
| 2026/02/03 | 1,037 | 1,045 | 1,036 | 1,041 | 2,600 |
| 2026/02/02 | 1,028 | 1,033 | 1,028 | 1,028 | 1,000 |
| 2026/01/30 | 1,024 | 1,037 | 1,024 | 1,026 | 1,000 |
| 2026/01/29 | 1,025 | 1,036 | 1,025 | 1,034 | 600 |
| 2026/01/28 | 1,031 | 1,031 | 1,025 | 1,025 | 500 |
| 2026/01/27 | 1,027 | 1,029 | 1,027 | 1,029 | 400 |
| 2026/01/26 | 1,040 | 1,040 | 1,024 | 1,024 | 2,700 |
| 2026/01/23 | 1,055 | 1,056 | 1,040 | 1,044 | 3,600 |
| 2026/01/22 | 1,035 | 1,055 | 1,035 | 1,055 | 3,200 |
| 2026/01/21 | 1,034 | 1,034 | 1,024 | 1,030 | 1,700 |
| 2026/01/20 | 1,048 | 1,048 | 1,035 | 1,035 | 500 |
| 2026/01/19 | 1,039 | 1,060 | 1,036 | 1,045 | 6,500 |
| 2026/01/16 | 1,036 | 1,037 | 1,029 | 1,034 | 3,700 |
| 2026/01/15 | 1,035 | 1,038 | 1,022 | 1,032 | 1,900 |
| 2026/01/14 | 1,037 | 1,037 | 1,020 | 1,021 | 2,900 |
| 2026/01/13 | 1,034 | 1,035 | 1,030 | 1,035 | 1,800 |
| 2026/01/09 | 1,025 | 1,032 | 1,025 | 1,030 | 900 |
| 2026/01/08 | 1,029 | 1,034 | 1,018 | 1,034 | 2,700 |
| 2026/01/07 | 1,008 | 1,010 | 1,002 | 1,010 | 1,600 |
| 2026/01/06 | 1,010 | 1,010 | 1,005 | 1,005 | 1,100 |
| 2026/01/05 | 1,010 | 1,010 | 1,007 | 1,010 | 2,400 |
| 2025/12/30 | 1,018 | 1,018 | 1,004 | 1,015 | 600 |
| 2025/12/29 | 1,004 | 1,018 | 1,002 | 1,018 | 2,100 |
| 2025/12/26 | 996 | 1,003 | 996 | 999 | 1,200 |
| 2025/12/25 | 1,020 | 1,020 | 997 | 997 | 1,600 |
| 2025/12/24 | 983 | 1,010 | 983 | 1,007 | 2,300 |
| 2025/12/23 | 992 | 1,004 | 992 | 1,002 | 3,200 |
| 2025/12/22 | 997 | 1,003 | 990 | 993 | 4,800 |
| 2025/12/19 | 1,005 | 1,005 | 993 | 998 | 1,900 |
| 2025/12/18 | 1,010 | 1,010 | 1,002 | 1,002 | 10,100 |
| 2025/12/17 | 1,027 | 1,027 | 990 | 1,009 | 3,900 |
| 2025/12/16 | 1,022 | 1,022 | 1,021 | 1,021 | 300 |
| 2025/12/15 | 1,023 | 1,023 | 1,021 | 1,021 | 31,500 |
| 2025/12/12 | 1,028 | 1,030 | 1,025 | 1,025 | 1,500 |
| 2025/12/11 | 1,020 | 1,027 | 1,020 | 1,022 | 1,900 |
| 2025/12/10 | 1,015 | 1,017 | 1,015 | 1,017 | 900 |
| 2025/12/09 | 1,014 | 1,014 | 1,007 | 1,011 | 400 |
| 2025/12/08 | 1,028 | 1,028 | 1,005 | 1,016 | 3,000 |
| 2025/12/05 | 1,044 | 1,044 | 1,031 | 1,031 | 1,400 |
| 2025/12/04 | 1,036 | 1,050 | 1,032 | 1,032 | 9,000 |
| 2025/12/03 | 1,022 | 1,032 | 1,022 | 1,032 | 5,500 |
| 2025/12/02 | 1,009 | 1,026 | 1,008 | 1,022 | 2,100 |
| 2025/12/01 | 1,012 | 1,024 | 1,005 | 1,009 | 2,400 |
| 2025/11/28 | 1,011 | 1,011 | 1,000 | 1,010 | 1,000 |
| 2025/11/27 | 1,000 | 1,010 | 1,000 | 1,010 | 800 |
| 2025/11/26 | 1,000 | 1,000 | 996 | 996 | 1,600 |
| 2025/11/25 | 1,000 | 1,001 | 1,000 | 1,000 | 2,600 |
| 2025/11/21 | 995 | 1,000 | 991 | 996 | 900 |
| 2025/11/20 | 1,000 | 1,020 | 994 | 999 | 600 |
| 2025/11/19 | 996 | 1,010 | 994 | 994 | 1,300 |
| 2025/11/18 | 1,007 | 1,007 | 993 | 1,000 | 1,800 |
| 2025/11/17 | 1,006 | 1,006 | 1,005 | 1,005 | 200 |
| 2025/11/14 | 1,000 | 1,010 | 995 | 1,010 | 2,600 |
| 2025/11/13 | 1,012 | 1,012 | 997 | 1,008 | 2,600 |
| 2025/11/12 | 1,012 | 1,012 | 991 | 1,006 | 1,700 |
| 2025/11/11 | 1,013 | 1,022 | 1,001 | 1,018 | 4,000 |
| 2025/11/10 | 1,003 | 1,015 | 1,002 | 1,013 | 3,300 |
| 2025/11/07 | 1,011 | 1,011 | 1,000 | 1,002 | 1,700 |
| 2025/11/06 | 1,009 | 1,020 | 1,001 | 1,010 | 5,900 |
| 2025/11/05 | 1,011 | 1,024 | 980 | 999 | 25,600 |
| 2025/11/04 | 1,060 | 1,063 | 1,025 | 1,025 | 20,700 |
| 2025/10/31 | 1,094 | 1,094 | 1,011 | 1,044 | 17,700 |
| 2025/10/30 | 1,080 | 1,095 | 1,061 | 1,088 | 6,900 |
| 2025/10/29 | 1,035 | 1,066 | 1,035 | 1,060 | 4,200 |
| 2025/10/28 | 1,031 | 1,033 | 1,024 | 1,033 | 3,100 |
| 2025/10/27 | 1,011 | 1,030 | 1,011 | 1,030 | 6,700 |
| 2025/10/24 | 1,012 | 1,016 | 988 | 1,008 | 7,200 |
| 2025/10/23 | 972 | 1,030 | 972 | 1,017 | 9,200 |
| 2025/10/22 | 975 | 980 | 952 | 970 | 3,500 |
| 2025/10/21 | 974 | 975 | 950 | 975 | 2,300 |
| 2025/10/20 | 975 | 975 | 942 | 950 | 2,100 |
| 2025/10/17 | 957 | 975 | 945 | 960 | 2,400 |
| 2025/10/16 | 957 | 957 | 942 | 942 | 900 |
| 2025/10/15 | 975 | 975 | 956 | 956 | 1,400 |
| 2025/10/14 | 970 | 980 | 963 | 963 | 900 |
| 2025/10/10 | 970 | 979 | 970 | 970 | 1,300 |
| 2025/10/09 | 981 | 982 | 969 | 970 | 2,900 |
| 2025/10/08 | 970 | 970 | 951 | 966 | 2,000 |
| 2025/10/07 | 955 | 974 | 954 | 971 | 2,400 |
| 2025/10/06 | 985 | 985 | 949 | 951 | 3,700 |
| 2025/10/03 | 934 | 973 | 934 | 970 | 3,700 |
| 2025/10/02 | 951 | 952 | 929 | 932 | 1,400 |
| 2025/10/01 | 957 | 957 | 921 | 937 | 5,600 |
| 2025/09/30 | 969 | 969 | 957 | 957 | 2,500 |
| 2025/09/29 | 984 | 984 | 984 | 984 | 700 |
| 2025/09/26 | 1,006 | 1,010 | 996 | 1,009 | 2,900 |
| 2025/09/25 | 1,015 | 1,015 | 985 | 1,005 | 1,700 |
| 2025/09/24 | 1,015 | 1,040 | 1,012 | 1,015 | 3,200 |
| 2025/09/22 | 1,008 | 1,009 | 1,005 | 1,005 | 2,500 |
| 2025/09/19 | 1,006 | 1,020 | 997 | 1,005 | 5,100 |
| 2025/09/18 | 997 | 1,007 | 994 | 1,006 | 3,700 |
| 2025/09/17 | 986 | 1,000 | 985 | 985 | 2,100 |
| 2025/09/16 | 979 | 1,001 | 977 | 985 | 2,500 |
| 2025/09/12 | 980 | 980 | 979 | 979 | 500 |
| 2025/09/11 | 968 | 968 | 968 | 968 | 300 |
| 2025/09/10 | 966 | 967 | 953 | 953 | 1,600 |
| 2025/09/09 | 968 | 968 | 965 | 965 | 900 |
| 2025/09/08 | 967 | 969 | 967 | 969 | 400 |
| 2025/09/05 | 990 | 990 | 967 | 967 | 2,900 |
| 2025/09/04 | 988 | 988 | 988 | 988 | 100 |
| 2025/09/03 | 1,000 | 1,011 | 978 | 988 | 5,600 |
| 2025/09/02 | 989 | 996 | 989 | 996 | 900 |
| 2025/09/01 | 988 | 1,001 | 988 | 989 | 5,800 |
| 2025/08/29 | 1,010 | 1,011 | 993 | 1,005 | 4,100 |
| 2025/08/28 | 970 | 999 | 946 | 999 | 15,700 |
| 2025/08/27 | 961 | 970 | 961 | 970 | 200 |
| 2025/08/26 | 959 | 970 | 959 | 961 | 5,600 |
| 2025/08/25 | 970 | 971 | 954 | 970 | 6,200 |
| 2025/08/22 | 968 | 970 | 959 | 970 | 1,300 |
| 2025/08/21 | 948 | 979 | 948 | 965 | 5,000 |
| 2025/08/20 | 959 | 959 | 932 | 946 | 4,600 |
| 2025/08/19 | 969 | 969 | 950 | 959 | 2,200 |
| 2025/08/18 | 972 | 972 | 960 | 960 | 4,100 |
| 2025/08/15 | 950 | 962 | 935 | 957 | 6,400 |
| 2025/08/14 | 932 | 950 | 932 | 950 | 9,700 |
| 2025/08/13 | 965 | 992 | 920 | 947 | 21,200 |
| 2025/08/12 | 935 | 963 | 923 | 950 | 26,600 |
| 2025/08/08 | 845 | 845 | 845 | 845 | 100 |
| 2025/08/07 | 860 | 860 | 840 | 840 | 4,700 |
| 2025/08/06 | 839 | 854 | 839 | 840 | 1,100 |
| 2025/08/05 | 825 | 825 | 825 | 825 | 100 |
| 2025/08/04 | 824 | 825 | 822 | 825 | 900 |
| 2025/08/01 | 839 | 839 | 831 | 831 | 200 |
| 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 |