湖北工業(6524)の株価時系列情報
湖北工業(6524)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 | 2,206 | 2,250 | 2,204 | 2,233 | 197,100 |
| 2025/06/12 | 2,244 | 2,257 | 2,204 | 2,220 | 213,400 |
| 2025/06/11 | 2,211 | 2,270 | 2,191 | 2,220 | 321,200 |
| 2025/06/10 | 2,200 | 2,235 | 2,166 | 2,167 | 285,600 |
| 2025/06/09 | 2,136 | 2,182 | 2,108 | 2,166 | 227,100 |
| 2025/06/06 | 2,112 | 2,144 | 2,071 | 2,087 | 273,800 |
| 2025/06/05 | 2,053 | 2,061 | 2,010 | 2,030 | 189,300 |
| 2025/06/04 | 2,170 | 2,175 | 2,045 | 2,077 | 426,500 |
| 2025/06/03 | 2,093 | 2,183 | 2,071 | 2,157 | 340,600 |
| 2025/06/02 | 2,150 | 2,169 | 2,076 | 2,094 | 406,000 |
| 2025/05/30 | 2,022 | 2,083 | 2,010 | 2,050 | 319,700 |
| 2025/05/29 | 1,945 | 2,053 | 1,945 | 2,017 | 286,200 |
| 2025/05/28 | 1,977 | 1,980 | 1,905 | 1,905 | 217,600 |
| 2025/05/27 | 1,963 | 1,973 | 1,937 | 1,948 | 234,900 |
| 2025/05/26 | 1,847 | 1,937 | 1,845 | 1,925 | 361,600 |
| 2025/05/23 | 1,747 | 1,880 | 1,738 | 1,807 | 381,400 |
| 2025/05/22 | 1,728 | 1,779 | 1,720 | 1,747 | 91,600 |
| 2025/05/21 | 1,808 | 1,809 | 1,755 | 1,758 | 85,300 |
| 2025/05/20 | 1,807 | 1,810 | 1,761 | 1,768 | 140,400 |
| 2025/05/19 | 1,820 | 1,820 | 1,771 | 1,778 | 115,400 |
| 2025/05/16 | 1,811 | 1,870 | 1,811 | 1,842 | 107,500 |
| 2025/05/15 | 1,875 | 1,881 | 1,808 | 1,832 | 124,600 |
| 2025/05/14 | 1,913 | 1,925 | 1,832 | 1,881 | 113,500 |
| 2025/05/13 | 1,863 | 1,965 | 1,820 | 1,902 | 497,300 |
| 2025/05/12 | 1,861 | 1,918 | 1,840 | 1,892 | 222,300 |
| 2025/05/09 | 1,873 | 1,882 | 1,839 | 1,864 | 155,700 |
| 2025/05/08 | 1,865 | 1,879 | 1,837 | 1,864 | 133,900 |
| 2025/05/07 | 1,850 | 1,860 | 1,813 | 1,825 | 159,400 |
| 2025/05/02 | 1,852 | 1,892 | 1,848 | 1,880 | 116,000 |
| 2025/05/01 | 1,834 | 1,879 | 1,821 | 1,854 | 115,900 |
| 2025/04/30 | 1,891 | 1,906 | 1,820 | 1,838 | 178,800 |
| 2025/04/28 | 1,919 | 1,939 | 1,834 | 1,855 | 226,500 |
| 2025/04/25 | 1,805 | 1,862 | 1,786 | 1,816 | 217,700 |
| 2025/04/24 | 1,753 | 1,778 | 1,729 | 1,742 | 199,100 |
| 2025/04/23 | 1,826 | 1,829 | 1,700 | 1,738 | 408,900 |
| 2025/04/22 | 1,800 | 1,846 | 1,745 | 1,780 | 541,800 |
| 2025/04/21 | 1,671 | 1,725 | 1,658 | 1,668 | 170,500 |
| 2025/04/18 | 1,615 | 1,681 | 1,615 | 1,664 | 133,600 |
| 2025/04/17 | 1,588 | 1,610 | 1,585 | 1,604 | 80,800 |
| 2025/04/16 | 1,629 | 1,648 | 1,575 | 1,587 | 101,900 |
| 2025/04/15 | 1,640 | 1,672 | 1,621 | 1,634 | 110,500 |
| 2025/04/14 | 1,584 | 1,614 | 1,575 | 1,585 | 138,200 |
| 2025/04/11 | 1,578 | 1,578 | 1,521 | 1,569 | 128,400 |
| 2025/04/10 | 1,673 | 1,674 | 1,592 | 1,618 | 178,900 |
| 2025/04/09 | 1,558 | 1,573 | 1,485 | 1,513 | 193,100 |
| 2025/04/08 | 1,609 | 1,650 | 1,570 | 1,598 | 194,000 |
| 2025/04/07 | 1,495 | 1,533 | 1,458 | 1,499 | 356,300 |
| 2025/04/04 | 1,800 | 1,825 | 1,677 | 1,711 | 280,100 |
| 2025/04/03 | 1,862 | 1,909 | 1,834 | 1,860 | 176,700 |
| 2025/04/02 | 1,950 | 1,965 | 1,922 | 1,942 | 74,400 |
| 2025/04/01 | 1,960 | 1,966 | 1,916 | 1,921 | 116,100 |
| 2025/03/31 | 1,950 | 1,978 | 1,902 | 1,951 | 236,800 |
| 2025/03/28 | 2,125 | 2,126 | 2,071 | 2,080 | 121,700 |
| 2025/03/27 | 2,155 | 2,184 | 2,105 | 2,123 | 122,000 |
| 2025/03/26 | 2,140 | 2,169 | 2,131 | 2,150 | 95,100 |
| 2025/03/25 | 2,150 | 2,175 | 2,135 | 2,149 | 90,000 |
| 2025/03/24 | 2,211 | 2,224 | 2,141 | 2,150 | 137,300 |
| 2025/03/21 | 2,149 | 2,242 | 2,149 | 2,210 | 138,700 |
| 2025/03/19 | 2,136 | 2,163 | 2,117 | 2,127 | 135,500 |
| 2025/03/18 | 2,136 | 2,169 | 2,128 | 2,151 | 74,900 |
| 2025/03/17 | 2,143 | 2,152 | 2,117 | 2,123 | 93,000 |
| 2025/03/14 | 2,098 | 2,146 | 2,097 | 2,118 | 51,700 |
| 2025/03/13 | 2,114 | 2,155 | 2,099 | 2,109 | 91,800 |
| 2025/03/12 | 2,099 | 2,160 | 2,085 | 2,138 | 109,000 |
| 2025/03/11 | 2,062 | 2,111 | 2,038 | 2,111 | 121,200 |
| 2025/03/10 | 2,159 | 2,159 | 2,101 | 2,112 | 97,200 |
| 2025/03/07 | 2,192 | 2,202 | 2,156 | 2,156 | 114,900 |
| 2025/03/06 | 2,152 | 2,193 | 2,145 | 2,193 | 121,900 |
| 2025/03/05 | 2,200 | 2,213 | 2,151 | 2,170 | 143,400 |
| 2025/03/04 | 2,201 | 2,229 | 2,193 | 2,229 | 105,900 |
| 2025/03/03 | 2,249 | 2,270 | 2,211 | 2,225 | 128,300 |
| 2025/02/28 | 2,233 | 2,253 | 2,211 | 2,241 | 120,500 |
| 2025/02/27 | 2,333 | 2,337 | 2,260 | 2,283 | 129,000 |
| 2025/02/26 | 2,315 | 2,356 | 2,215 | 2,264 | 167,800 |
| 2025/02/25 | 2,310 | 2,310 | 2,256 | 2,260 | 112,000 |
| 2025/02/21 | 2,313 | 2,384 | 2,313 | 2,343 | 133,100 |
| 2025/02/20 | 2,300 | 2,335 | 2,277 | 2,306 | 75,500 |
| 2025/02/19 | 2,372 | 2,375 | 2,280 | 2,302 | 172,500 |
| 2025/02/18 | 2,398 | 2,424 | 2,353 | 2,371 | 164,700 |
| 2025/02/17 | 2,350 | 2,387 | 2,324 | 2,337 | 187,200 |
| 2025/02/14 | 2,481 | 2,481 | 2,347 | 2,352 | 431,800 |
| 2025/02/13 | 2,636 | 2,664 | 2,470 | 2,487 | 726,500 |
| 2025/02/12 | 2,785 | 2,823 | 2,739 | 2,748 | 279,500 |
| 2025/02/10 | 2,799 | 2,800 | 2,730 | 2,751 | 90,600 |
| 2025/02/07 | 2,750 | 2,792 | 2,740 | 2,760 | 99,900 |
| 2025/02/06 | 2,725 | 2,783 | 2,699 | 2,758 | 181,600 |
| 2025/02/05 | 2,702 | 2,723 | 2,685 | 2,723 | 59,000 |
| 2025/02/04 | 2,678 | 2,698 | 2,650 | 2,652 | 49,600 |
| 2025/02/03 | 2,707 | 2,730 | 2,641 | 2,644 | 82,800 |
| 2025/01/31 | 2,708 | 2,733 | 2,703 | 2,730 | 74,100 |
| 2025/01/30 | 2,718 | 2,736 | 2,681 | 2,719 | 146,600 |
| 2025/01/29 | 2,736 | 2,808 | 2,710 | 2,778 | 123,400 |
| 2025/01/28 | 2,655 | 2,766 | 2,628 | 2,750 | 155,800 |
| 2025/01/27 | 2,755 | 2,796 | 2,696 | 2,696 | 147,500 |
| 2025/01/24 | 2,770 | 2,777 | 2,723 | 2,753 | 109,700 |
| 2025/01/23 | 2,782 | 2,808 | 2,746 | 2,746 | 131,400 |
| 2025/01/22 | 2,762 | 2,804 | 2,743 | 2,750 | 161,700 |
| 2025/01/21 | 2,742 | 2,752 | 2,687 | 2,712 | 168,400 |
| 2025/01/20 | 2,581 | 2,644 | 2,560 | 2,620 | 103,700 |
| 2025/01/17 | 2,565 | 2,616 | 2,543 | 2,578 | 138,100 |
| 2025/01/16 | 2,550 | 2,578 | 2,535 | 2,561 | 135,000 |
| 2025/01/15 | 2,636 | 2,658 | 2,559 | 2,572 | 176,100 |
| 2025/01/14 | 2,634 | 2,681 | 2,621 | 2,669 | 212,700 |
| 2025/01/10 | 2,606 | 2,753 | 2,588 | 2,715 | 210,200 |
| 2025/01/09 | 2,780 | 2,796 | 2,727 | 2,728 | 142,000 |
| 2025/01/08 | 2,779 | 2,780 | 2,741 | 2,780 | 180,500 |
| 2025/01/07 | 2,835 | 2,852 | 2,797 | 2,800 | 191,300 |
| 2025/01/06 | 2,915 | 2,943 | 2,785 | 2,785 | 274,900 |
| 2024/12/30 | 2,900 | 2,952 | 2,845 | 2,952 | 281,000 |
| 2024/12/27 | 2,908 | 2,960 | 2,901 | 2,914 | 202,800 |
| 2024/12/26 | 2,938 | 2,985 | 2,925 | 2,930 | 133,500 |
| 2024/12/25 | 3,010 | 3,025 | 2,926 | 2,935 | 146,200 |
| 2024/12/24 | 2,985 | 2,985 | 2,918 | 2,962 | 204,000 |
| 2024/12/23 | 3,045 | 3,045 | 2,989 | 3,000 | 89,000 |
| 2024/12/20 | 3,065 | 3,130 | 3,015 | 3,030 | 73,700 |
| 2024/12/19 | 3,045 | 3,105 | 3,040 | 3,080 | 96,400 |
| 2024/12/18 | 3,100 | 3,140 | 3,010 | 3,110 | 111,900 |
| 2024/12/17 | 3,130 | 3,130 | 3,005 | 3,080 | 153,600 |
| 2024/12/16 | 3,015 | 3,155 | 2,999 | 3,120 | 111,600 |
| 2024/12/13 | 3,050 | 3,090 | 3,015 | 3,045 | 93,600 |
| 2024/12/12 | 3,215 | 3,245 | 3,095 | 3,105 | 102,800 |
| 2024/12/11 | 3,170 | 3,225 | 3,120 | 3,175 | 107,700 |
| 2024/12/10 | 3,250 | 3,270 | 3,160 | 3,195 | 182,800 |
| 2024/12/09 | 3,480 | 3,480 | 3,260 | 3,300 | 187,900 |
| 2024/12/06 | 3,400 | 3,490 | 3,355 | 3,480 | 91,200 |
| 2024/12/05 | 3,460 | 3,490 | 3,395 | 3,430 | 92,300 |
| 2024/12/04 | 3,495 | 3,500 | 3,420 | 3,425 | 51,900 |
| 2024/12/03 | 3,465 | 3,485 | 3,410 | 3,480 | 70,800 |
| 2024/12/02 | 3,340 | 3,455 | 3,280 | 3,395 | 58,600 |
| 2024/11/29 | 3,420 | 3,520 | 3,410 | 3,410 | 101,200 |
| 2024/11/28 | 3,410 | 3,495 | 3,390 | 3,420 | 74,000 |
| 2024/11/27 | 3,370 | 3,475 | 3,370 | 3,465 | 88,900 |
| 2024/11/26 | 3,500 | 3,500 | 3,335 | 3,400 | 205,500 |
| 2024/11/25 | 3,535 | 3,575 | 3,475 | 3,550 | 121,800 |
| 2024/11/22 | 3,630 | 3,645 | 3,460 | 3,525 | 192,300 |
| 2024/11/21 | 3,580 | 3,640 | 3,435 | 3,595 | 220,400 |
| 2024/11/20 | 3,560 | 3,650 | 3,525 | 3,650 | 312,300 |
| 2024/11/19 | 3,215 | 3,560 | 3,215 | 3,560 | 320,700 |
| 2024/11/18 | 3,250 | 3,370 | 3,185 | 3,215 | 172,500 |
| 2024/11/15 | 3,300 | 3,345 | 3,215 | 3,265 | 159,200 |
| 2024/11/14 | 3,080 | 3,345 | 3,080 | 3,300 | 365,600 |
| 2024/11/13 | 2,920 | 3,065 | 2,920 | 3,045 | 266,500 |
| 2024/11/12 | 3,100 | 3,175 | 2,920 | 2,969 | 448,300 |
| 2024/11/11 | 2,791 | 2,922 | 2,693 | 2,890 | 809,300 |
| 2024/11/08 | 3,090 | 3,140 | 3,010 | 3,100 | 367,600 |
| 2024/11/07 | 2,925 | 2,966 | 2,845 | 2,947 | 150,200 |
| 2024/11/06 | 2,890 | 2,937 | 2,826 | 2,895 | 217,500 |
| 2024/11/05 | 2,900 | 2,929 | 2,887 | 2,921 | 68,400 |
| 2024/11/01 | 2,960 | 2,981 | 2,867 | 2,872 | 138,400 |
| 2024/10/31 | 3,030 | 3,045 | 2,991 | 3,020 | 66,500 |
| 2024/10/30 | 2,983 | 3,070 | 2,958 | 3,030 | 125,700 |
| 2024/10/29 | 2,980 | 2,980 | 2,924 | 2,956 | 132,900 |
| 2024/10/28 | 2,945 | 3,025 | 2,909 | 3,000 | 79,600 |
| 2024/10/25 | 3,000 | 3,000 | 2,885 | 2,960 | 154,100 |
| 2024/10/24 | 2,955 | 3,025 | 2,921 | 2,998 | 169,600 |
| 2024/10/23 | 3,000 | 3,070 | 2,956 | 3,025 | 111,100 |
| 2024/10/22 | 3,100 | 3,100 | 3,015 | 3,030 | 58,500 |
| 2024/10/21 | 3,000 | 3,085 | 2,979 | 3,030 | 72,900 |
| 2024/10/18 | 3,035 | 3,045 | 2,999 | 3,045 | 69,300 |
| 2024/10/17 | 3,110 | 3,120 | 3,035 | 3,035 | 102,700 |
| 2024/10/16 | 3,140 | 3,220 | 3,105 | 3,155 | 59,000 |
| 2024/10/15 | 3,215 | 3,250 | 3,145 | 3,160 | 86,100 |
| 2024/10/11 | 3,275 | 3,290 | 3,205 | 3,235 | 119,200 |
| 2024/10/10 | 3,330 | 3,340 | 3,110 | 3,135 | 178,800 |
| 2024/10/09 | 3,275 | 3,390 | 3,235 | 3,345 | 184,400 |
| 2024/10/08 | 3,060 | 3,260 | 3,060 | 3,245 | 166,400 |
| 2024/10/07 | 3,095 | 3,130 | 3,030 | 3,030 | 87,000 |
| 2024/10/04 | 3,060 | 3,130 | 3,030 | 3,030 | 99,400 |
| 2024/10/03 | 3,040 | 3,065 | 2,982 | 3,030 | 142,600 |
| 2024/10/02 | 2,995 | 3,025 | 2,955 | 2,955 | 215,500 |
| 2024/10/01 | 3,245 | 3,245 | 3,050 | 3,080 | 207,600 |
| 2024/09/30 | 3,160 | 3,270 | 3,115 | 3,175 | 123,400 |
| 2024/09/27 | 3,295 | 3,350 | 3,165 | 3,230 | 217,600 |
| 2024/09/26 | 3,135 | 3,335 | 3,135 | 3,295 | 188,700 |
| 2024/09/25 | 3,165 | 3,220 | 3,050 | 3,120 | 194,400 |
| 2024/09/24 | 3,195 | 3,280 | 3,130 | 3,235 | 115,500 |
| 2024/09/20 | 3,185 | 3,255 | 3,150 | 3,150 | 138,000 |
| 2024/09/19 | 3,165 | 3,200 | 3,110 | 3,150 | 137,500 |
| 2024/09/18 | 3,155 | 3,200 | 3,095 | 3,125 | 116,800 |
| 2024/09/17 | 3,265 | 3,290 | 3,090 | 3,155 | 160,800 |
| 2024/09/13 | 3,310 | 3,390 | 3,260 | 3,315 | 116,800 |
| 2024/09/12 | 3,300 | 3,350 | 3,245 | 3,290 | 187,200 |
| 2024/09/11 | 3,395 | 3,455 | 3,205 | 3,225 | 247,900 |
| 2024/09/10 | 3,250 | 3,440 | 3,250 | 3,415 | 199,800 |
| 2024/09/09 | 3,025 | 3,250 | 3,000 | 3,240 | 399,200 |
| 2024/09/06 | 3,550 | 3,555 | 3,240 | 3,295 | 339,200 |
| 2024/09/05 | 3,300 | 3,585 | 3,280 | 3,490 | 336,100 |
| 2024/09/04 | 3,300 | 3,405 | 3,300 | 3,310 | 145,900 |
| 2024/09/03 | 3,405 | 3,475 | 3,365 | 3,445 | 132,500 |
| 2024/09/02 | 3,380 | 3,470 | 3,325 | 3,450 | 243,400 |
| 2024/08/30 | 3,170 | 3,285 | 3,170 | 3,260 | 182,600 |
| 2024/08/29 | 3,125 | 3,165 | 3,075 | 3,145 | 88,600 |
| 2024/08/28 | 3,080 | 3,155 | 3,055 | 3,155 | 92,600 |
| 2024/08/27 | 3,010 | 3,145 | 3,005 | 3,145 | 121,200 |
| 2024/08/26 | 3,045 | 3,085 | 2,990 | 3,020 | 92,900 |
| 2024/08/23 | 3,095 | 3,170 | 3,055 | 3,095 | 110,400 |
| 2024/08/22 | 3,090 | 3,105 | 2,973 | 3,070 | 145,800 |
| 2024/08/21 | 3,010 | 3,085 | 2,994 | 3,080 | 86,700 |
| 2024/08/20 | 3,015 | 3,090 | 2,982 | 3,080 | 119,900 |
| 2024/08/19 | 2,987 | 3,080 | 2,967 | 3,010 | 198,500 |