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 |
|---|---|---|---|---|---|
| 2024/05/01 | 2,003 | 2,025 | 1,946 | 1,969 | 136,400 |
| 2024/04/30 | 2,035 | 2,094 | 2,035 | 2,053 | 118,900 |
| 2024/04/26 | 2,002 | 2,037 | 1,990 | 1,996 | 87,000 |
| 2024/04/25 | 1,986 | 2,045 | 1,976 | 2,002 | 132,900 |
| 2024/04/24 | 1,965 | 2,012 | 1,959 | 1,993 | 179,800 |
| 2024/04/23 | 1,949 | 1,970 | 1,893 | 1,930 | 111,700 |
| 2024/04/22 | 1,879 | 1,924 | 1,813 | 1,924 | 125,300 |
| 2024/04/19 | 1,812 | 1,867 | 1,781 | 1,839 | 136,600 |
| 2024/04/18 | 1,831 | 1,844 | 1,765 | 1,801 | 153,100 |
| 2024/04/17 | 1,856 | 1,899 | 1,824 | 1,856 | 100,600 |
| 2024/04/16 | 1,911 | 1,989 | 1,877 | 1,881 | 214,600 |
| 2024/04/15 | 1,999 | 2,019 | 1,950 | 1,951 | 229,300 |
| 2024/04/12 | 2,043 | 2,120 | 1,970 | 2,049 | 525,800 |
| 2024/04/11 | 1,802 | 2,045 | 1,779 | 2,034 | 637,200 |
| 2024/04/10 | 1,801 | 1,823 | 1,800 | 1,819 | 35,200 |
| 2024/04/09 | 1,793 | 1,838 | 1,779 | 1,800 | 73,400 |
| 2024/04/08 | 1,850 | 1,857 | 1,788 | 1,793 | 55,600 |
| 2024/04/05 | 1,800 | 1,835 | 1,777 | 1,826 | 101,300 |
| 2024/04/04 | 1,820 | 1,846 | 1,803 | 1,829 | 77,700 |
| 2024/04/03 | 1,776 | 1,824 | 1,772 | 1,792 | 54,800 |
| 2024/04/02 | 1,890 | 1,890 | 1,780 | 1,800 | 142,000 |
| 2024/04/01 | 1,930 | 1,940 | 1,831 | 1,904 | 152,900 |
| 2024/03/29 | 1,840 | 1,980 | 1,840 | 1,875 | 329,900 |
| 2024/03/28 | 1,670 | 1,776 | 1,655 | 1,741 | 82,200 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 5,100 | 5,130 | 5,030 | 5,030 | 27,500 |
| 2024/03/26 | 5,160 | 5,180 | 5,060 | 5,100 | 24,000 |
| 2024/03/25 | 5,170 | 5,320 | 5,170 | 5,180 | 26,400 |
| 2024/03/22 | 5,250 | 5,300 | 5,160 | 5,160 | 28,200 |
| 2024/03/21 | 5,230 | 5,260 | 5,150 | 5,150 | 20,200 |
| 2024/03/19 | 5,180 | 5,350 | 5,040 | 5,140 | 42,000 |
| 2024/03/18 | 4,950 | 5,140 | 4,950 | 5,100 | 21,700 |
| 2024/03/15 | 5,080 | 5,110 | 4,930 | 4,930 | 33,400 |
| 2024/03/14 | 5,200 | 5,220 | 5,070 | 5,140 | 19,500 |
| 2024/03/13 | 5,570 | 5,650 | 5,190 | 5,220 | 46,000 |
| 2024/03/12 | 5,160 | 5,520 | 5,070 | 5,480 | 52,800 |
| 2024/03/11 | 5,090 | 5,350 | 5,060 | 5,250 | 60,500 |
| 2024/03/08 | 5,480 | 5,580 | 5,290 | 5,360 | 71,800 |
| 2024/03/07 | 5,230 | 5,610 | 5,180 | 5,570 | 195,400 |
| 2024/03/06 | 4,715 | 5,120 | 4,705 | 5,060 | 95,400 |
| 2024/03/05 | 4,620 | 4,785 | 4,570 | 4,785 | 34,600 |
| 2024/03/04 | 4,575 | 4,675 | 4,565 | 4,675 | 34,300 |
| 2024/03/01 | 4,525 | 4,575 | 4,455 | 4,575 | 25,400 |
| 2024/02/29 | 4,490 | 4,520 | 4,410 | 4,485 | 28,800 |
| 2024/02/28 | 4,390 | 4,545 | 4,380 | 4,490 | 26,700 |
| 2024/02/27 | 4,440 | 4,440 | 4,370 | 4,390 | 18,300 |
| 2024/02/26 | 4,450 | 4,480 | 4,385 | 4,445 | 44,300 |
| 2024/02/22 | 4,285 | 4,435 | 4,275 | 4,350 | 62,300 |
| 2024/02/21 | 4,290 | 4,325 | 4,235 | 4,235 | 37,600 |
| 2024/02/20 | 4,370 | 4,390 | 4,270 | 4,305 | 36,400 |
| 2024/02/19 | 4,305 | 4,385 | 4,265 | 4,355 | 35,800 |
| 2024/02/16 | 4,300 | 4,360 | 4,260 | 4,315 | 62,200 |
| 2024/02/15 | 4,415 | 4,435 | 4,290 | 4,300 | 68,600 |
| 2024/02/14 | 4,510 | 4,525 | 4,415 | 4,415 | 62,300 |
| 2024/02/13 | 4,590 | 4,635 | 4,500 | 4,525 | 45,500 |
| 2024/02/09 | 4,590 | 4,690 | 4,390 | 4,560 | 229,100 |
| 2024/02/08 | 4,890 | 4,905 | 4,775 | 4,880 | 63,600 |
| 2024/02/07 | 4,965 | 5,020 | 4,870 | 4,945 | 44,300 |
| 2024/02/06 | 5,000 | 5,030 | 4,950 | 4,990 | 16,600 |
| 2024/02/05 | 4,990 | 5,020 | 4,950 | 5,000 | 16,600 |
| 2024/02/02 | 5,190 | 5,190 | 4,985 | 4,985 | 33,000 |
| 2024/02/01 | 5,130 | 5,190 | 5,080 | 5,190 | 14,500 |
| 2024/01/31 | 5,140 | 5,210 | 5,060 | 5,140 | 14,200 |
| 2024/01/30 | 5,110 | 5,200 | 5,080 | 5,140 | 15,600 |
| 2024/01/29 | 5,120 | 5,120 | 5,040 | 5,050 | 22,800 |
| 2024/01/26 | 5,330 | 5,330 | 5,140 | 5,150 | 30,200 |
| 2024/01/25 | 5,140 | 5,380 | 5,140 | 5,340 | 57,000 |
| 2024/01/24 | 5,090 | 5,200 | 5,040 | 5,120 | 30,900 |
| 2024/01/23 | 5,120 | 5,150 | 5,010 | 5,020 | 21,700 |
| 2024/01/22 | 5,170 | 5,180 | 5,080 | 5,110 | 22,800 |
| 2024/01/19 | 5,080 | 5,110 | 4,950 | 5,030 | 30,100 |
| 2024/01/18 | 4,920 | 5,050 | 4,910 | 5,050 | 31,600 |
| 2024/01/17 | 5,000 | 5,060 | 4,910 | 4,940 | 41,800 |
| 2024/01/16 | 5,000 | 5,000 | 4,865 | 4,985 | 25,300 |
| 2024/01/15 | 4,860 | 5,010 | 4,855 | 5,000 | 29,400 |
| 2024/01/12 | 4,850 | 4,905 | 4,805 | 4,880 | 27,700 |
| 2024/01/11 | 4,840 | 4,865 | 4,780 | 4,835 | 31,600 |
| 2024/01/10 | 4,880 | 4,880 | 4,820 | 4,820 | 22,400 |
| 2024/01/09 | 4,850 | 4,890 | 4,820 | 4,885 | 13,200 |
| 2024/01/05 | 4,900 | 4,945 | 4,800 | 4,800 | 27,500 |
| 2024/01/04 | 4,935 | 4,975 | 4,865 | 4,900 | 11,600 |
| 2023/12/29 | 5,020 | 5,020 | 4,950 | 4,970 | 10,900 |
| 2023/12/28 | 4,910 | 5,040 | 4,825 | 5,020 | 33,500 |
| 2023/12/27 | 4,860 | 4,970 | 4,860 | 4,870 | 31,400 |
| 2023/12/26 | 4,845 | 4,935 | 4,810 | 4,900 | 27,800 |
| 2023/12/25 | 4,895 | 4,925 | 4,800 | 4,810 | 23,600 |
| 2023/12/22 | 4,900 | 4,965 | 4,880 | 4,895 | 16,900 |
| 2023/12/21 | 4,920 | 4,965 | 4,910 | 4,920 | 13,700 |
| 2023/12/20 | 5,070 | 5,100 | 4,960 | 4,965 | 31,200 |
| 2023/12/19 | 4,840 | 5,000 | 4,835 | 5,000 | 36,700 |
| 2023/12/18 | 4,750 | 4,850 | 4,750 | 4,840 | 34,300 |
| 2023/12/15 | 4,745 | 4,885 | 4,745 | 4,830 | 20,700 |
| 2023/12/14 | 4,860 | 4,915 | 4,730 | 4,790 | 28,800 |
| 2023/12/13 | 4,870 | 4,970 | 4,860 | 4,870 | 20,700 |
| 2023/12/12 | 4,930 | 4,940 | 4,860 | 4,870 | 22,100 |
| 2023/12/11 | 4,845 | 4,925 | 4,845 | 4,915 | 12,500 |
| 2023/12/08 | 4,755 | 4,865 | 4,670 | 4,800 | 56,100 |
| 2023/12/07 | 4,890 | 4,895 | 4,780 | 4,820 | 36,500 |
| 2023/12/06 | 4,890 | 4,945 | 4,890 | 4,915 | 19,700 |
| 2023/12/05 | 5,070 | 5,070 | 4,870 | 4,900 | 47,600 |
| 2023/12/04 | 5,050 | 5,130 | 4,985 | 5,070 | 32,200 |
| 2023/12/01 | 5,240 | 5,280 | 5,050 | 5,110 | 27,500 |
| 2023/11/30 | 5,350 | 5,470 | 5,210 | 5,240 | 53,200 |
| 2023/11/29 | 5,130 | 5,370 | 5,130 | 5,300 | 40,200 |
| 2023/11/28 | 5,170 | 5,170 | 5,030 | 5,140 | 30,200 |
| 2023/11/27 | 5,220 | 5,240 | 5,150 | 5,200 | 29,300 |
| 2023/11/24 | 4,950 | 5,210 | 4,950 | 5,150 | 46,100 |
| 2023/11/22 | 4,975 | 5,000 | 4,885 | 4,935 | 31,800 |
| 2023/11/21 | 4,780 | 5,040 | 4,750 | 5,040 | 34,800 |
| 2023/11/20 | 4,780 | 4,850 | 4,705 | 4,760 | 26,100 |
| 2023/11/17 | 4,830 | 4,830 | 4,715 | 4,735 | 21,000 |
| 2023/11/16 | 4,820 | 4,870 | 4,740 | 4,825 | 20,100 |
| 2023/11/15 | 4,855 | 4,900 | 4,785 | 4,830 | 22,400 |
| 2023/11/14 | 4,640 | 4,835 | 4,640 | 4,785 | 30,600 |
| 2023/11/13 | 4,720 | 4,725 | 4,590 | 4,615 | 46,900 |
| 2023/11/10 | 4,880 | 4,880 | 4,600 | 4,710 | 62,700 |
| 2023/11/09 | 4,945 | 5,050 | 4,890 | 4,980 | 45,000 |
| 2023/11/08 | 4,980 | 5,020 | 4,915 | 4,960 | 19,900 |
| 2023/11/07 | 5,000 | 5,000 | 4,835 | 4,915 | 17,900 |
| 2023/11/06 | 4,975 | 5,090 | 4,960 | 4,975 | 30,000 |
| 2023/11/02 | 4,830 | 4,945 | 4,820 | 4,890 | 16,300 |
| 2023/11/01 | 4,860 | 4,860 | 4,780 | 4,825 | 12,400 |
| 2023/10/31 | 4,850 | 4,850 | 4,755 | 4,770 | 20,200 |
| 2023/10/30 | 4,925 | 4,950 | 4,830 | 4,830 | 15,000 |
| 2023/10/27 | 4,840 | 4,950 | 4,840 | 4,890 | 15,400 |
| 2023/10/26 | 4,935 | 4,935 | 4,815 | 4,865 | 14,200 |
| 2023/10/25 | 4,965 | 5,010 | 4,915 | 4,940 | 16,300 |
| 2023/10/24 | 4,850 | 4,950 | 4,750 | 4,895 | 38,400 |
| 2023/10/23 | 4,940 | 4,940 | 4,850 | 4,850 | 31,000 |
| 2023/10/20 | 5,030 | 5,040 | 4,945 | 4,960 | 37,000 |
| 2023/10/19 | 5,130 | 5,180 | 5,050 | 5,080 | 20,800 |
| 2023/10/18 | 5,130 | 5,210 | 5,070 | 5,190 | 10,000 |
| 2023/10/17 | 5,240 | 5,300 | 5,140 | 5,180 | 36,700 |
| 2023/10/16 | 5,350 | 5,350 | 5,200 | 5,220 | 17,100 |
| 2023/10/13 | 5,490 | 5,490 | 5,340 | 5,340 | 10,900 |
| 2023/10/12 | 5,350 | 5,490 | 5,350 | 5,480 | 13,300 |
| 2023/10/11 | 5,430 | 5,450 | 5,340 | 5,390 | 17,100 |
| 2023/10/10 | 5,470 | 5,540 | 5,380 | 5,430 | 16,300 |
| 2023/10/06 | 5,330 | 5,530 | 5,330 | 5,460 | 20,800 |
| 2023/10/05 | 5,360 | 5,460 | 5,310 | 5,370 | 14,100 |
| 2023/10/04 | 5,220 | 5,350 | 5,180 | 5,210 | 23,500 |
| 2023/10/03 | 5,510 | 5,510 | 5,310 | 5,360 | 32,000 |
| 2023/10/02 | 5,700 | 5,780 | 5,560 | 5,610 | 33,300 |
| 2023/09/29 | 5,690 | 5,770 | 5,660 | 5,700 | 15,100 |
| 2023/09/28 | 5,790 | 5,810 | 5,690 | 5,700 | 18,400 |
| 2023/09/27 | 5,910 | 5,970 | 5,790 | 5,850 | 38,800 |
| 2023/09/26 | 6,000 | 6,000 | 5,880 | 5,910 | 10,600 |
| 2023/09/25 | 5,980 | 6,030 | 5,870 | 5,990 | 21,500 |
| 2023/09/22 | 6,070 | 6,070 | 5,840 | 5,910 | 15,500 |
| 2023/09/21 | 5,990 | 6,120 | 5,880 | 6,080 | 33,100 |
| 2023/09/20 | 5,990 | 6,020 | 5,940 | 6,000 | 6,000 |
| 2023/09/19 | 6,130 | 6,150 | 6,000 | 6,000 | 10,500 |
| 2023/09/15 | 6,290 | 6,300 | 6,020 | 6,070 | 12,600 |
| 2023/09/14 | 6,170 | 6,310 | 6,080 | 6,260 | 40,600 |
| 2023/09/13 | 6,100 | 6,180 | 6,010 | 6,170 | 25,900 |
| 2023/09/12 | 6,050 | 6,130 | 6,000 | 6,100 | 14,600 |
| 2023/09/11 | 6,130 | 6,130 | 5,960 | 5,970 | 11,400 |
| 2023/09/08 | 5,950 | 6,070 | 5,950 | 6,030 | 18,100 |
| 2023/09/07 | 5,990 | 5,990 | 5,900 | 5,920 | 17,200 |
| 2023/09/06 | 6,120 | 6,120 | 5,980 | 6,010 | 18,800 |
| 2023/09/05 | 6,140 | 6,230 | 6,110 | 6,180 | 26,500 |
| 2023/09/04 | 6,020 | 6,120 | 5,960 | 6,110 | 15,200 |
| 2023/09/01 | 6,190 | 6,190 | 6,010 | 6,010 | 16,900 |
| 2023/08/31 | 6,150 | 6,200 | 6,090 | 6,200 | 18,700 |
| 2023/08/30 | 6,110 | 6,230 | 6,110 | 6,110 | 28,300 |
| 2023/08/29 | 5,940 | 6,080 | 5,940 | 6,080 | 39,200 |
| 2023/08/28 | 5,820 | 5,900 | 5,810 | 5,900 | 6,800 |
| 2023/08/25 | 5,800 | 6,020 | 5,780 | 5,780 | 14,100 |
| 2023/08/24 | 5,930 | 6,000 | 5,850 | 5,870 | 14,300 |
| 2023/08/23 | 5,880 | 5,940 | 5,820 | 5,870 | 18,800 |
| 2023/08/22 | 5,600 | 5,850 | 5,600 | 5,810 | 27,300 |
| 2023/08/21 | 5,400 | 5,610 | 5,400 | 5,590 | 20,200 |
| 2023/08/18 | 5,350 | 5,450 | 5,230 | 5,350 | 23,200 |
| 2023/08/17 | 5,500 | 5,500 | 5,230 | 5,350 | 61,600 |
| 2023/08/16 | 5,810 | 5,890 | 5,570 | 5,570 | 48,300 |
| 2023/08/15 | 5,950 | 5,990 | 5,850 | 5,860 | 19,400 |
| 2023/08/14 | 6,350 | 6,350 | 5,820 | 5,850 | 76,400 |
| 2023/08/10 | 6,050 | 6,590 | 6,050 | 6,500 | 81,400 |
| 2023/08/09 | 6,340 | 6,480 | 6,340 | 6,410 | 24,900 |
| 2023/08/08 | 6,400 | 6,490 | 6,310 | 6,340 | 13,600 |
| 2023/08/07 | 6,380 | 6,430 | 6,290 | 6,360 | 22,500 |
| 2023/08/04 | 6,400 | 6,500 | 6,360 | 6,450 | 22,700 |
| 2023/08/03 | 6,330 | 6,470 | 6,250 | 6,380 | 30,600 |
| 2023/08/02 | 6,200 | 6,480 | 6,200 | 6,340 | 45,100 |
| 2023/08/01 | 6,290 | 6,320 | 6,220 | 6,250 | 27,500 |
| 2023/07/31 | 6,150 | 6,330 | 6,030 | 6,300 | 47,500 |
| 2023/07/28 | 6,090 | 6,220 | 6,080 | 6,150 | 23,600 |
| 2023/07/27 | 6,070 | 6,170 | 6,070 | 6,120 | 7,200 |
| 2023/07/26 | 6,190 | 6,190 | 6,070 | 6,140 | 7,800 |
| 2023/07/25 | 6,220 | 6,220 | 6,120 | 6,130 | 14,500 |
| 2023/07/24 | 6,110 | 6,220 | 6,110 | 6,150 | 22,900 |
| 2023/07/21 | 6,070 | 6,140 | 6,010 | 6,110 | 22,300 |
| 2023/07/20 | 6,280 | 6,280 | 6,090 | 6,100 | 36,800 |
| 2023/07/19 | 6,250 | 6,310 | 6,230 | 6,280 | 17,200 |
| 2023/07/18 | 6,380 | 6,400 | 6,160 | 6,200 | 34,000 |
| 2023/07/14 | 6,490 | 6,550 | 6,370 | 6,370 | 47,200 |
| 2023/07/13 | 6,220 | 6,460 | 6,180 | 6,370 | 45,700 |
| 2023/07/12 | 6,380 | 6,390 | 6,060 | 6,160 | 74,100 |
| 2023/07/11 | 6,750 | 6,750 | 6,370 | 6,380 | 50,000 |
| 2023/07/10 | 6,760 | 6,810 | 6,650 | 6,670 | 63,400 |
| 2023/07/07 | 6,400 | 6,670 | 6,370 | 6,630 | 60,400 |