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 |
|---|---|---|---|---|---|
| 2026/03/11 | 5,210 | 5,280 | 5,010 | 5,190 | 437,400 |
| 2026/03/10 | 4,740 | 4,950 | 4,670 | 4,950 | 410,300 |
| 2026/03/09 | 4,450 | 4,555 | 4,310 | 4,530 | 459,000 |
| 2026/03/06 | 4,800 | 4,990 | 4,650 | 4,825 | 420,000 |
| 2026/03/05 | 4,765 | 5,000 | 4,690 | 4,865 | 715,200 |
| 2026/03/04 | 4,450 | 4,780 | 4,330 | 4,415 | 702,600 |
| 2026/03/03 | 4,635 | 5,060 | 4,570 | 4,760 | 980,500 |
| 2026/03/02 | 4,250 | 4,455 | 4,225 | 4,355 | 160,600 |
| 2026/02/27 | 4,250 | 4,385 | 4,210 | 4,360 | 196,400 |
| 2026/02/26 | 4,450 | 4,455 | 4,275 | 4,350 | 250,400 |
| 2026/02/25 | 4,300 | 4,535 | 4,290 | 4,400 | 296,300 |
| 2026/02/24 | 4,275 | 4,340 | 4,155 | 4,285 | 238,100 |
| 2026/02/20 | 4,200 | 4,375 | 4,180 | 4,275 | 220,300 |
| 2026/02/19 | 4,245 | 4,285 | 4,080 | 4,225 | 237,000 |
| 2026/02/18 | 4,435 | 4,440 | 4,135 | 4,175 | 402,600 |
| 2026/02/17 | 4,325 | 4,425 | 4,255 | 4,370 | 363,100 |
| 2026/02/16 | 4,245 | 4,430 | 4,100 | 4,330 | 639,700 |
| 2026/02/13 | 3,850 | 4,220 | 3,695 | 3,965 | 1,118,300 |
| 2026/02/12 | 3,775 | 3,910 | 3,770 | 3,900 | 549,000 |
| 2026/02/10 | 3,610 | 3,740 | 3,585 | 3,735 | 230,900 |
| 2026/02/09 | 3,540 | 3,680 | 3,445 | 3,580 | 315,100 |
| 2026/02/06 | 3,475 | 3,510 | 3,400 | 3,450 | 138,700 |
| 2026/02/05 | 3,390 | 3,470 | 3,335 | 3,470 | 171,300 |
| 2026/02/04 | 3,445 | 3,490 | 3,390 | 3,460 | 147,100 |
| 2026/02/03 | 3,280 | 3,480 | 3,270 | 3,445 | 300,200 |
| 2026/02/02 | 3,230 | 3,355 | 3,220 | 3,220 | 228,600 |
| 2026/01/30 | 3,210 | 3,240 | 3,165 | 3,210 | 172,500 |
| 2026/01/29 | 3,310 | 3,315 | 3,170 | 3,210 | 224,200 |
| 2026/01/28 | 3,230 | 3,310 | 3,225 | 3,270 | 417,300 |
| 2026/01/27 | 3,120 | 3,230 | 3,085 | 3,185 | 178,500 |
| 2026/01/26 | 3,150 | 3,175 | 3,065 | 3,090 | 199,900 |
| 2026/01/23 | 3,090 | 3,130 | 3,050 | 3,080 | 229,200 |
| 2026/01/22 | 3,070 | 3,100 | 3,015 | 3,075 | 115,100 |
| 2026/01/21 | 2,991 | 3,110 | 2,945 | 3,055 | 226,000 |
| 2026/01/20 | 3,220 | 3,255 | 3,105 | 3,105 | 248,900 |
| 2026/01/19 | 3,170 | 3,235 | 3,105 | 3,210 | 369,600 |
| 2026/01/16 | 3,110 | 3,145 | 3,095 | 3,115 | 143,900 |
| 2026/01/15 | 3,015 | 3,080 | 3,010 | 3,080 | 110,800 |
| 2026/01/14 | 2,987 | 3,070 | 2,987 | 3,015 | 182,100 |
| 2026/01/13 | 2,980 | 3,005 | 2,912 | 2,950 | 235,500 |
| 2026/01/09 | 2,971 | 3,015 | 2,953 | 2,963 | 109,300 |
| 2026/01/08 | 3,010 | 3,050 | 2,972 | 2,980 | 123,700 |
| 2026/01/07 | 3,075 | 3,080 | 3,010 | 3,015 | 125,100 |
| 2026/01/06 | 3,170 | 3,195 | 3,030 | 3,075 | 189,000 |
| 2026/01/05 | 3,130 | 3,155 | 3,060 | 3,100 | 231,800 |
| 2025/12/30 | 3,160 | 3,185 | 3,085 | 3,085 | 104,900 |
| 2025/12/29 | 3,075 | 3,135 | 3,070 | 3,110 | 142,400 |
| 2025/12/26 | 3,060 | 3,085 | 3,045 | 3,065 | 85,400 |
| 2025/12/25 | 3,100 | 3,150 | 3,050 | 3,060 | 134,600 |
| 2025/12/24 | 3,030 | 3,160 | 3,025 | 3,130 | 304,400 |
| 2025/12/23 | 2,960 | 3,055 | 2,959 | 3,020 | 135,300 |
| 2025/12/22 | 2,920 | 2,965 | 2,906 | 2,955 | 217,100 |
| 2025/12/19 | 2,890 | 2,925 | 2,871 | 2,907 | 155,400 |
| 2025/12/18 | 2,813 | 2,931 | 2,805 | 2,883 | 284,000 |
| 2025/12/17 | 2,858 | 2,885 | 2,808 | 2,848 | 264,100 |
| 2025/12/16 | 2,999 | 3,000 | 2,852 | 2,870 | 170,400 |
| 2025/12/15 | 2,859 | 2,974 | 2,848 | 2,954 | 163,800 |
| 2025/12/12 | 2,967 | 2,986 | 2,885 | 2,900 | 255,700 |
| 2025/12/11 | 3,065 | 3,065 | 2,919 | 2,945 | 246,900 |
| 2025/12/10 | 3,255 | 3,265 | 3,060 | 3,075 | 255,000 |
| 2025/12/09 | 3,330 | 3,330 | 3,245 | 3,265 | 131,200 |
| 2025/12/08 | 3,350 | 3,350 | 3,270 | 3,325 | 200,500 |
| 2025/12/05 | 3,205 | 3,425 | 3,200 | 3,370 | 306,400 |
| 2025/12/04 | 3,270 | 3,285 | 3,200 | 3,205 | 108,200 |
| 2025/12/03 | 3,275 | 3,310 | 3,245 | 3,250 | 73,800 |
| 2025/12/02 | 3,290 | 3,330 | 3,225 | 3,235 | 99,400 |
| 2025/12/01 | 3,430 | 3,430 | 3,290 | 3,295 | 142,300 |
| 2025/11/28 | 3,300 | 3,410 | 3,280 | 3,360 | 191,900 |
| 2025/11/27 | 3,245 | 3,285 | 3,235 | 3,260 | 168,800 |
| 2025/11/26 | 3,170 | 3,275 | 3,145 | 3,260 | 160,700 |
| 2025/11/25 | 3,300 | 3,300 | 3,155 | 3,170 | 197,500 |
| 2025/11/21 | 3,340 | 3,365 | 3,195 | 3,215 | 247,100 |
| 2025/11/20 | 3,400 | 3,460 | 3,355 | 3,410 | 324,300 |
| 2025/11/19 | 3,295 | 3,335 | 3,150 | 3,190 | 239,900 |
| 2025/11/18 | 3,315 | 3,495 | 3,275 | 3,300 | 404,500 |
| 2025/11/17 | 3,240 | 3,345 | 3,240 | 3,345 | 185,600 |
| 2025/11/14 | 3,210 | 3,295 | 3,180 | 3,240 | 121,700 |
| 2025/11/13 | 3,320 | 3,350 | 3,280 | 3,280 | 196,600 |
| 2025/11/12 | 3,340 | 3,345 | 3,280 | 3,320 | 109,800 |
| 2025/11/11 | 3,460 | 3,465 | 3,315 | 3,330 | 151,100 |
| 2025/11/10 | 3,300 | 3,515 | 3,300 | 3,455 | 314,300 |
| 2025/11/07 | 3,280 | 3,345 | 3,220 | 3,290 | 306,700 |
| 2025/11/06 | 3,190 | 3,270 | 3,175 | 3,215 | 256,000 |
| 2025/11/05 | 3,280 | 3,325 | 3,125 | 3,260 | 236,900 |
| 2025/11/04 | 3,455 | 3,465 | 3,365 | 3,365 | 118,600 |
| 2025/10/31 | 3,450 | 3,490 | 3,420 | 3,480 | 97,100 |
| 2025/10/30 | 3,370 | 3,455 | 3,345 | 3,440 | 104,400 |
| 2025/10/29 | 3,550 | 3,555 | 3,425 | 3,440 | 101,800 |
| 2025/10/28 | 3,520 | 3,535 | 3,440 | 3,440 | 81,600 |
| 2025/10/27 | 3,470 | 3,520 | 3,450 | 3,520 | 128,600 |
| 2025/10/24 | 3,490 | 3,520 | 3,405 | 3,435 | 145,200 |
| 2025/10/23 | 3,340 | 3,430 | 3,320 | 3,350 | 99,500 |
| 2025/10/22 | 3,375 | 3,455 | 3,355 | 3,430 | 121,900 |
| 2025/10/21 | 3,350 | 3,395 | 3,300 | 3,370 | 103,100 |
| 2025/10/20 | 3,280 | 3,345 | 3,275 | 3,345 | 97,700 |
| 2025/10/17 | 3,310 | 3,325 | 3,230 | 3,230 | 93,500 |
| 2025/10/16 | 3,365 | 3,390 | 3,320 | 3,340 | 102,700 |
| 2025/10/15 | 3,225 | 3,335 | 3,195 | 3,305 | 137,400 |
| 2025/10/14 | 3,260 | 3,315 | 3,150 | 3,160 | 191,500 |
| 2025/10/10 | 3,495 | 3,500 | 3,340 | 3,345 | 144,300 |
| 2025/10/09 | 3,450 | 3,490 | 3,390 | 3,390 | 126,500 |
| 2025/10/08 | 3,455 | 3,480 | 3,360 | 3,400 | 128,400 |
| 2025/10/07 | 3,350 | 3,380 | 3,275 | 3,315 | 160,000 |
| 2025/10/06 | 3,500 | 3,520 | 3,330 | 3,350 | 272,500 |
| 2025/10/03 | 3,280 | 3,300 | 3,195 | 3,220 | 199,500 |
| 2025/10/02 | 3,070 | 3,150 | 3,050 | 3,100 | 117,400 |
| 2025/10/01 | 3,090 | 3,100 | 3,040 | 3,055 | 107,100 |
| 2025/09/30 | 3,165 | 3,180 | 3,100 | 3,100 | 134,700 |
| 2025/09/29 | 3,215 | 3,235 | 3,165 | 3,165 | 85,700 |
| 2025/09/26 | 3,220 | 3,255 | 3,180 | 3,190 | 124,300 |
| 2025/09/25 | 3,235 | 3,270 | 3,175 | 3,270 | 193,100 |
| 2025/09/24 | 3,215 | 3,225 | 3,150 | 3,195 | 141,900 |
| 2025/09/22 | 3,300 | 3,350 | 3,200 | 3,225 | 217,300 |
| 2025/09/19 | 3,105 | 3,295 | 3,095 | 3,245 | 345,100 |
| 2025/09/18 | 3,030 | 3,065 | 3,000 | 3,045 | 80,800 |
| 2025/09/17 | 3,025 | 3,080 | 2,999 | 3,000 | 137,500 |
| 2025/09/16 | 3,100 | 3,125 | 3,045 | 3,060 | 143,700 |
| 2025/09/12 | 3,150 | 3,200 | 3,040 | 3,050 | 280,100 |
| 2025/09/11 | 2,962 | 3,085 | 2,962 | 3,065 | 304,900 |
| 2025/09/10 | 2,960 | 2,968 | 2,889 | 2,910 | 145,100 |
| 2025/09/09 | 3,005 | 3,060 | 2,910 | 2,918 | 172,500 |
| 2025/09/08 | 3,010 | 3,050 | 2,982 | 2,995 | 191,700 |
| 2025/09/05 | 2,867 | 2,987 | 2,860 | 2,985 | 172,100 |
| 2025/09/04 | 2,886 | 2,900 | 2,845 | 2,877 | 167,600 |
| 2025/09/03 | 2,900 | 2,968 | 2,872 | 2,906 | 133,300 |
| 2025/09/02 | 2,896 | 2,918 | 2,850 | 2,900 | 211,900 |
| 2025/09/01 | 2,983 | 2,983 | 2,878 | 2,896 | 219,100 |
| 2025/08/29 | 3,050 | 3,070 | 2,998 | 3,015 | 191,700 |
| 2025/08/28 | 3,000 | 3,060 | 2,959 | 3,055 | 374,400 |
| 2025/08/27 | 2,985 | 3,000 | 2,930 | 3,000 | 266,500 |
| 2025/08/26 | 2,892 | 3,030 | 2,844 | 2,985 | 322,700 |
| 2025/08/25 | 2,897 | 2,910 | 2,807 | 2,855 | 265,300 |
| 2025/08/22 | 2,775 | 2,980 | 2,740 | 2,893 | 443,400 |
| 2025/08/21 | 2,774 | 2,806 | 2,745 | 2,782 | 124,800 |
| 2025/08/20 | 2,930 | 2,950 | 2,776 | 2,785 | 244,200 |
| 2025/08/19 | 2,935 | 2,947 | 2,905 | 2,910 | 111,600 |
| 2025/08/18 | 2,934 | 2,974 | 2,900 | 2,920 | 148,600 |
| 2025/08/15 | 2,900 | 2,938 | 2,876 | 2,920 | 204,300 |
| 2025/08/14 | 2,950 | 2,999 | 2,897 | 2,931 | 283,800 |
| 2025/08/13 | 2,840 | 2,980 | 2,836 | 2,950 | 393,800 |
| 2025/08/12 | 2,870 | 2,945 | 2,813 | 2,845 | 309,800 |
| 2025/08/08 | 2,790 | 3,040 | 2,790 | 2,820 | 1,110,500 |
| 2025/08/07 | 2,678 | 2,690 | 2,610 | 2,640 | 308,800 |
| 2025/08/06 | 2,702 | 2,702 | 2,656 | 2,673 | 236,700 |
| 2025/08/05 | 2,668 | 2,743 | 2,668 | 2,741 | 227,200 |
| 2025/08/04 | 2,612 | 2,675 | 2,575 | 2,665 | 132,500 |
| 2025/08/01 | 2,609 | 2,700 | 2,609 | 2,698 | 171,300 |
| 2025/07/31 | 2,530 | 2,673 | 2,520 | 2,647 | 297,900 |
| 2025/07/30 | 2,587 | 2,612 | 2,530 | 2,580 | 157,700 |
| 2025/07/29 | 2,550 | 2,595 | 2,525 | 2,537 | 137,000 |
| 2025/07/28 | 2,600 | 2,615 | 2,555 | 2,560 | 153,000 |
| 2025/07/25 | 2,600 | 2,640 | 2,589 | 2,600 | 171,400 |
| 2025/07/24 | 2,646 | 2,650 | 2,595 | 2,600 | 140,300 |
| 2025/07/23 | 2,598 | 2,640 | 2,598 | 2,611 | 137,500 |
| 2025/07/22 | 2,585 | 2,614 | 2,561 | 2,574 | 155,900 |
| 2025/07/18 | 2,699 | 2,700 | 2,589 | 2,618 | 148,300 |
| 2025/07/17 | 2,590 | 2,700 | 2,561 | 2,650 | 280,100 |
| 2025/07/16 | 2,638 | 2,667 | 2,571 | 2,598 | 188,300 |
| 2025/07/15 | 2,663 | 2,692 | 2,632 | 2,688 | 137,200 |
| 2025/07/14 | 2,632 | 2,680 | 2,607 | 2,663 | 129,000 |
| 2025/07/11 | 2,714 | 2,740 | 2,642 | 2,662 | 197,400 |
| 2025/07/10 | 2,751 | 2,760 | 2,710 | 2,736 | 207,300 |
| 2025/07/09 | 2,745 | 2,764 | 2,662 | 2,730 | 491,200 |
| 2025/07/08 | 2,552 | 2,690 | 2,548 | 2,666 | 501,100 |
| 2025/07/07 | 2,490 | 2,531 | 2,437 | 2,452 | 143,600 |
| 2025/07/04 | 2,504 | 2,569 | 2,477 | 2,493 | 207,500 |
| 2025/07/03 | 2,480 | 2,555 | 2,480 | 2,508 | 121,500 |
| 2025/07/02 | 2,530 | 2,542 | 2,478 | 2,502 | 208,100 |
| 2025/07/01 | 2,530 | 2,627 | 2,493 | 2,542 | 348,200 |
| 2025/06/30 | 2,735 | 2,750 | 2,589 | 2,589 | 417,900 |
| 2025/06/27 | 2,763 | 2,763 | 2,531 | 2,685 | 596,100 |
| 2025/06/26 | 2,800 | 2,839 | 2,738 | 2,771 | 448,700 |
| 2025/06/25 | 2,684 | 2,839 | 2,675 | 2,797 | 586,600 |
| 2025/06/24 | 2,560 | 2,647 | 2,541 | 2,641 | 390,100 |
| 2025/06/23 | 2,513 | 2,560 | 2,467 | 2,549 | 281,200 |
| 2025/06/20 | 2,540 | 2,576 | 2,472 | 2,521 | 374,700 |
| 2025/06/19 | 2,468 | 2,564 | 2,461 | 2,520 | 413,400 |
| 2025/06/18 | 2,410 | 2,469 | 2,405 | 2,440 | 291,400 |
| 2025/06/17 | 2,350 | 2,448 | 2,330 | 2,430 | 436,000 |
| 2025/06/16 | 2,250 | 2,336 | 2,225 | 2,302 | 332,100 |
| 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 |