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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/17 | 921 | 928 | 921 | 928 | 400 |
| 2024/09/13 | 928 | 928 | 928 | 928 | 100 |
| 2024/09/12 | 928 | 928 | 928 | 928 | 400 |
| 2024/09/10 | 950 | 950 | 920 | 928 | 1,900 |
| 2024/09/09 | 960 | 960 | 950 | 950 | 200 |
| 2024/09/06 | 960 | 960 | 960 | 960 | 100 |
| 2024/09/04 | 960 | 960 | 960 | 960 | 200 |
| 2024/09/03 | 975 | 975 | 975 | 975 | 100 |
| 2024/09/02 | 950 | 960 | 950 | 960 | 300 |
| 2024/08/30 | 965 | 965 | 965 | 965 | 400 |
| 2024/08/29 | 955 | 955 | 950 | 950 | 200 |
| 2024/08/27 | 940 | 941 | 940 | 941 | 300 |
| 2024/08/26 | 924 | 925 | 924 | 925 | 300 |
| 2024/08/23 | 911 | 915 | 911 | 915 | 1,400 |
| 2024/08/22 | 908 | 909 | 908 | 908 | 1,500 |
| 2024/08/21 | 932 | 932 | 915 | 915 | 600 |
| 2024/08/20 | 959 | 959 | 933 | 933 | 500 |
| 2024/08/19 | 918 | 930 | 913 | 929 | 7,200 |
| 2024/08/16 | 913 | 913 | 911 | 913 | 1,800 |
| 2024/08/15 | 919 | 920 | 910 | 911 | 2,700 |
| 2024/08/14 | 923 | 924 | 900 | 919 | 2,200 |
| 2024/08/13 | 942 | 942 | 918 | 919 | 3,900 |
| 2024/08/08 | 943 | 943 | 938 | 942 | 800 |
| 2024/08/07 | 986 | 986 | 920 | 942 | 3,400 |
| 2024/08/06 | 971 | 971 | 942 | 942 | 500 |
| 2024/08/05 | 985 | 985 | 869 | 869 | 6,200 |
| 2024/08/02 | 1,015 | 1,015 | 999 | 1,000 | 5,700 |
| 2024/08/01 | 1,031 | 1,031 | 1,020 | 1,020 | 1,100 |
| 2024/07/30 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2024/07/29 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2024/07/25 | 1,040 | 1,040 | 1,030 | 1,030 | 2,900 |
| 2024/07/24 | 1,048 | 1,048 | 1,048 | 1,048 | 300 |
| 2024/07/23 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2024/07/22 | 1,046 | 1,055 | 1,045 | 1,045 | 2,100 |
| 2024/07/19 | 1,058 | 1,058 | 1,045 | 1,049 | 2,500 |
| 2024/07/18 | 1,064 | 1,064 | 1,064 | 1,064 | 200 |
| 2024/07/16 | 1,051 | 1,063 | 1,051 | 1,063 | 400 |
| 2024/07/12 | 1,096 | 1,096 | 1,040 | 1,052 | 7,500 |
| 2024/07/11 | 1,076 | 1,109 | 1,076 | 1,090 | 3,200 |
| 2024/07/10 | 1,075 | 1,076 | 1,075 | 1,076 | 12,500 |
| 2024/07/09 | 1,075 | 1,075 | 1,065 | 1,075 | 2,400 |
| 2024/07/08 | 1,068 | 1,068 | 1,065 | 1,065 | 200 |
| 2024/07/05 | 1,059 | 1,059 | 1,058 | 1,059 | 600 |
| 2024/07/04 | 1,075 | 1,075 | 1,061 | 1,061 | 800 |
| 2024/07/03 | 1,084 | 1,084 | 1,069 | 1,075 | 4,800 |
| 2024/07/02 | 1,075 | 1,075 | 1,050 | 1,055 | 600 |
| 2024/07/01 | 1,031 | 1,059 | 1,031 | 1,059 | 300 |
| 2024/06/28 | 1,033 | 1,077 | 1,014 | 1,054 | 3,900 |
| 2024/06/27 | 1,011 | 1,011 | 1,011 | 1,011 | 500 |
| 2024/06/26 | 1,013 | 1,013 | 1,013 | 1,013 | 3,300 |
| 2024/06/24 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2024/06/21 | 1,012 | 1,013 | 1,011 | 1,013 | 2,400 |
| 2024/06/20 | 1,010 | 1,020 | 1,010 | 1,012 | 3,200 |
| 2024/06/19 | 1,026 | 1,026 | 1,010 | 1,010 | 2,400 |
| 2024/06/18 | 1,029 | 1,032 | 1,029 | 1,029 | 600 |
| 2024/06/17 | 1,032 | 1,032 | 1,021 | 1,021 | 2,900 |
| 2024/06/14 | 1,032 | 1,032 | 1,032 | 1,032 | 100 |
| 2024/06/13 | 1,036 | 1,036 | 1,031 | 1,031 | 2,100 |
| 2024/06/12 | 1,036 | 1,036 | 1,036 | 1,036 | 200 |
| 2024/06/11 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2024/06/10 | 1,040 | 1,040 | 1,020 | 1,022 | 3,500 |
| 2024/06/07 | 1,038 | 1,038 | 1,025 | 1,030 | 2,100 |
| 2024/06/06 | 1,039 | 1,054 | 1,038 | 1,038 | 1,000 |
| 2024/06/03 | 1,032 | 1,033 | 1,032 | 1,033 | 800 |
| 2024/05/31 | 1,030 | 1,030 | 1,016 | 1,017 | 6,900 |
| 2024/05/30 | 1,050 | 1,050 | 1,035 | 1,036 | 7,200 |
| 2024/05/29 | 1,053 | 1,054 | 1,053 | 1,054 | 1,600 |
| 2024/05/24 | 1,060 | 1,060 | 1,052 | 1,052 | 600 |
| 2024/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2024/05/22 | 1,063 | 1,063 | 1,060 | 1,060 | 1,700 |
| 2024/05/21 | 1,053 | 1,065 | 1,053 | 1,060 | 5,300 |
| 2024/05/20 | 1,097 | 1,097 | 1,054 | 1,063 | 1,200 |
| 2024/05/15 | 1,068 | 1,069 | 1,068 | 1,069 | 300 |
| 2024/05/14 | 1,062 | 1,062 | 1,062 | 1,062 | 100 |
| 2024/05/13 | 1,061 | 1,062 | 1,058 | 1,062 | 2,000 |
| 2024/05/10 | 1,068 | 1,083 | 1,060 | 1,061 | 9,000 |
| 2024/05/09 | 1,105 | 1,105 | 1,090 | 1,100 | 1,700 |
| 2024/05/08 | 1,090 | 1,109 | 1,090 | 1,109 | 5,900 |
| 2024/05/07 | 1,107 | 1,110 | 1,106 | 1,110 | 300 |
| 2024/05/01 | 1,101 | 1,101 | 1,101 | 1,101 | 500 |
| 2024/04/30 | 1,110 | 1,116 | 1,093 | 1,101 | 3,700 |
| 2024/04/26 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2024/04/25 | 1,105 | 1,105 | 1,090 | 1,090 | 600 |
| 2024/04/24 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
| 2024/04/23 | 1,086 | 1,086 | 1,086 | 1,086 | 100 |
| 2024/04/22 | 1,081 | 1,084 | 1,081 | 1,083 | 300 |
| 2024/04/19 | 1,082 | 1,093 | 1,075 | 1,085 | 3,600 |
| 2024/04/18 | 1,084 | 1,086 | 1,083 | 1,086 | 600 |
| 2024/04/17 | 1,102 | 1,102 | 1,073 | 1,081 | 41,800 |
| 2024/04/16 | 1,120 | 1,123 | 1,102 | 1,102 | 600 |
| 2024/04/11 | 1,125 | 1,134 | 1,111 | 1,111 | 2,100 |
| 2024/04/10 | 1,106 | 1,125 | 1,106 | 1,125 | 600 |
| 2024/04/09 | 1,099 | 1,106 | 1,092 | 1,106 | 900 |
| 2024/04/08 | 1,096 | 1,100 | 1,070 | 1,099 | 15,000 |
| 2024/04/05 | 1,102 | 1,112 | 1,095 | 1,112 | 8,100 |
| 2024/04/04 | 1,135 | 1,135 | 1,097 | 1,100 | 13,400 |
| 2024/04/03 | 1,140 | 1,140 | 1,125 | 1,125 | 5,100 |
| 2024/04/02 | 1,170 | 1,170 | 1,148 | 1,148 | 4,500 |
| 2024/04/01 | 1,206 | 1,206 | 1,200 | 1,200 | 300 |
| 2024/03/29 | 1,171 | 1,200 | 1,171 | 1,200 | 500 |
| 2024/03/28 | 1,192 | 1,200 | 1,192 | 1,200 | 400 |
| 2024/03/27 | 1,216 | 1,216 | 1,216 | 1,216 | 100 |
| 2024/03/26 | 1,190 | 1,214 | 1,190 | 1,213 | 2,600 |
| 2024/03/22 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2024/03/21 | 1,182 | 1,194 | 1,182 | 1,187 | 1,000 |
| 2024/03/19 | 1,192 | 1,194 | 1,192 | 1,194 | 600 |
| 2024/03/18 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2024/03/15 | 1,179 | 1,180 | 1,179 | 1,180 | 200 |
| 2024/03/14 | 1,199 | 1,199 | 1,160 | 1,160 | 3,200 |
| 2024/03/13 | 1,178 | 1,198 | 1,174 | 1,174 | 1,400 |
| 2024/03/12 | 1,204 | 1,204 | 1,175 | 1,178 | 1,600 |
| 2024/03/11 | 1,226 | 1,226 | 1,204 | 1,204 | 1,000 |
| 2024/03/08 | 1,229 | 1,229 | 1,226 | 1,226 | 400 |
| 2024/03/07 | 1,215 | 1,218 | 1,215 | 1,215 | 2,400 |
| 2024/03/06 | 1,215 | 1,215 | 1,215 | 1,215 | 200 |
| 2024/03/05 | 1,209 | 1,209 | 1,208 | 1,208 | 600 |
| 2024/03/04 | 1,200 | 1,211 | 1,200 | 1,211 | 700 |
| 2024/03/01 | 1,225 | 1,235 | 1,199 | 1,199 | 5,300 |
| 2024/02/29 | 1,225 | 1,225 | 1,200 | 1,200 | 2,900 |
| 2024/02/28 | 1,201 | 1,221 | 1,192 | 1,205 | 2,300 |
| 2024/02/27 | 1,214 | 1,220 | 1,187 | 1,204 | 4,700 |
| 2024/02/26 | 1,174 | 1,174 | 1,163 | 1,163 | 200 |
| 2024/02/22 | 1,155 | 1,155 | 1,153 | 1,154 | 700 |
| 2024/02/21 | 1,152 | 1,177 | 1,145 | 1,152 | 600 |
| 2024/02/20 | 1,156 | 1,161 | 1,152 | 1,152 | 2,600 |
| 2024/02/19 | 1,146 | 1,163 | 1,146 | 1,152 | 900 |
| 2024/02/16 | 1,160 | 1,167 | 1,145 | 1,146 | 2,700 |
| 2024/02/15 | 1,152 | 1,155 | 1,145 | 1,155 | 1,600 |
| 2024/02/14 | 1,170 | 1,170 | 1,151 | 1,151 | 2,500 |
| 2024/02/13 | 1,170 | 1,172 | 1,170 | 1,171 | 1,100 |
| 2024/02/09 | 1,171 | 1,171 | 1,164 | 1,169 | 900 |
| 2024/02/08 | 1,156 | 1,170 | 1,156 | 1,169 | 1,600 |
| 2024/02/07 | 1,195 | 1,195 | 1,185 | 1,185 | 1,000 |
| 2024/02/06 | 1,214 | 1,220 | 1,205 | 1,205 | 1,300 |
| 2024/02/05 | 1,206 | 1,230 | 1,192 | 1,209 | 4,600 |
| 2024/02/02 | 1,200 | 1,246 | 1,193 | 1,246 | 4,100 |
| 2024/02/01 | 1,216 | 1,248 | 1,195 | 1,200 | 12,500 |
| 2024/01/31 | 1,297 | 1,330 | 1,295 | 1,330 | 9,000 |
| 2024/01/30 | 1,213 | 1,300 | 1,213 | 1,297 | 11,600 |
| 2024/01/29 | 1,177 | 1,208 | 1,177 | 1,203 | 3,500 |
| 2024/01/26 | 1,145 | 1,177 | 1,145 | 1,175 | 900 |
| 2024/01/25 | 1,134 | 1,170 | 1,134 | 1,159 | 1,800 |
| 2024/01/24 | 1,134 | 1,150 | 1,134 | 1,145 | 700 |
| 2024/01/23 | 1,145 | 1,148 | 1,144 | 1,144 | 1,200 |
| 2024/01/22 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
| 2024/01/19 | 1,129 | 1,130 | 1,115 | 1,121 | 2,700 |
| 2024/01/18 | 1,127 | 1,127 | 1,127 | 1,127 | 200 |
| 2024/01/17 | 1,125 | 1,125 | 1,125 | 1,125 | 200 |
| 2024/01/16 | 1,113 | 1,122 | 1,113 | 1,122 | 300 |
| 2024/01/15 | 1,131 | 1,150 | 1,117 | 1,117 | 900 |
| 2024/01/12 | 1,168 | 1,168 | 1,135 | 1,135 | 1,100 |
| 2024/01/11 | 1,140 | 1,141 | 1,138 | 1,138 | 400 |
| 2024/01/10 | 1,128 | 1,154 | 1,128 | 1,137 | 2,100 |
| 2024/01/09 | 1,118 | 1,130 | 1,101 | 1,128 | 1,100 |
| 2024/01/05 | 1,090 | 1,151 | 1,087 | 1,108 | 2,200 |
| 2024/01/04 | 1,072 | 1,090 | 1,072 | 1,090 | 3,300 |