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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 2,980 | 3,020 | 2,915 | 3,000 | 220,600 |
| 2024/08/15 | 2,900 | 3,030 | 2,900 | 2,941 | 311,800 |
| 2024/08/14 | 2,946 | 2,963 | 2,854 | 2,892 | 260,000 |
| 2024/08/13 | 2,736 | 2,896 | 2,690 | 2,896 | 268,800 |
| 2024/08/09 | 2,668 | 2,713 | 2,533 | 2,650 | 318,400 |
| 2024/08/08 | 2,580 | 2,666 | 2,555 | 2,618 | 166,600 |
| 2024/08/07 | 2,402 | 2,671 | 2,402 | 2,579 | 234,300 |
| 2024/08/06 | 2,407 | 2,517 | 2,369 | 2,476 | 210,700 |
| 2024/08/05 | 2,417 | 2,550 | 2,117 | 2,257 | 347,500 |
| 2024/08/02 | 2,660 | 2,717 | 2,604 | 2,617 | 260,700 |
| 2024/08/01 | 2,800 | 2,959 | 2,800 | 2,868 | 562,300 |
| 2024/07/31 | 2,623 | 2,666 | 2,575 | 2,665 | 124,500 |
| 2024/07/30 | 2,684 | 2,684 | 2,607 | 2,656 | 156,100 |
| 2024/07/29 | 2,606 | 2,700 | 2,583 | 2,684 | 154,200 |
| 2024/07/26 | 2,560 | 2,608 | 2,541 | 2,556 | 124,100 |
| 2024/07/25 | 2,600 | 2,688 | 2,573 | 2,581 | 194,900 |
| 2024/07/24 | 2,655 | 2,705 | 2,601 | 2,601 | 113,100 |
| 2024/07/23 | 2,644 | 2,694 | 2,605 | 2,658 | 152,500 |
| 2024/07/22 | 2,619 | 2,708 | 2,590 | 2,622 | 175,100 |
| 2024/07/19 | 2,540 | 2,637 | 2,540 | 2,606 | 96,800 |
| 2024/07/18 | 2,580 | 2,639 | 2,531 | 2,577 | 104,000 |
| 2024/07/17 | 2,533 | 2,634 | 2,519 | 2,630 | 136,600 |
| 2024/07/16 | 2,600 | 2,620 | 2,505 | 2,505 | 138,600 |
| 2024/07/12 | 2,546 | 2,618 | 2,530 | 2,582 | 128,400 |
| 2024/07/11 | 2,570 | 2,607 | 2,553 | 2,587 | 126,400 |
| 2024/07/10 | 2,580 | 2,660 | 2,561 | 2,618 | 174,500 |
| 2024/07/09 | 2,540 | 2,607 | 2,513 | 2,599 | 151,600 |
| 2024/07/08 | 2,527 | 2,540 | 2,471 | 2,497 | 55,600 |
| 2024/07/05 | 2,489 | 2,547 | 2,481 | 2,506 | 112,600 |
| 2024/07/04 | 2,528 | 2,610 | 2,520 | 2,529 | 138,800 |
| 2024/07/03 | 2,580 | 2,597 | 2,523 | 2,523 | 101,100 |
| 2024/07/02 | 2,485 | 2,610 | 2,480 | 2,568 | 142,100 |
| 2024/07/01 | 2,511 | 2,532 | 2,468 | 2,489 | 125,000 |
| 2024/06/28 | 2,572 | 2,584 | 2,510 | 2,537 | 213,000 |
| 2024/06/27 | 2,450 | 2,633 | 2,447 | 2,592 | 438,800 |
| 2024/06/26 | 2,420 | 2,520 | 2,386 | 2,484 | 596,900 |
| 2024/06/25 | 2,245 | 2,273 | 2,225 | 2,251 | 38,200 |
| 2024/06/24 | 2,307 | 2,361 | 2,277 | 2,283 | 85,000 |
| 2024/06/21 | 2,302 | 2,345 | 2,210 | 2,286 | 153,000 |
| 2024/06/20 | 2,115 | 2,160 | 2,110 | 2,142 | 99,800 |
| 2024/06/19 | 2,219 | 2,239 | 2,160 | 2,165 | 115,100 |
| 2024/06/18 | 2,316 | 2,340 | 2,239 | 2,247 | 89,800 |
| 2024/06/17 | 2,366 | 2,380 | 2,303 | 2,313 | 44,100 |
| 2024/06/14 | 2,289 | 2,385 | 2,276 | 2,366 | 63,300 |
| 2024/06/13 | 2,347 | 2,394 | 2,299 | 2,303 | 105,800 |
| 2024/06/12 | 2,287 | 2,325 | 2,270 | 2,304 | 32,400 |
| 2024/06/11 | 2,370 | 2,410 | 2,310 | 2,315 | 81,100 |
| 2024/06/10 | 2,258 | 2,364 | 2,216 | 2,364 | 92,000 |
| 2024/06/07 | 2,232 | 2,300 | 2,216 | 2,293 | 45,000 |
| 2024/06/06 | 2,302 | 2,304 | 2,249 | 2,257 | 102,900 |
| 2024/06/05 | 2,332 | 2,348 | 2,299 | 2,323 | 77,100 |
| 2024/06/04 | 2,315 | 2,389 | 2,315 | 2,382 | 74,500 |
| 2024/06/03 | 2,388 | 2,399 | 2,306 | 2,315 | 104,300 |
| 2024/05/31 | 2,318 | 2,360 | 2,303 | 2,360 | 73,700 |
| 2024/05/30 | 2,250 | 2,346 | 2,222 | 2,311 | 106,800 |
| 2024/05/29 | 2,345 | 2,381 | 2,245 | 2,323 | 432,700 |
| 2024/05/28 | 2,480 | 2,533 | 2,451 | 2,490 | 557,300 |
| 2024/05/27 | 2,270 | 2,358 | 2,220 | 2,335 | 282,500 |
| 2024/05/24 | 2,200 | 2,200 | 2,160 | 2,181 | 82,100 |
| 2024/05/23 | 2,220 | 2,306 | 2,182 | 2,199 | 150,300 |
| 2024/05/22 | 2,196 | 2,227 | 2,150 | 2,190 | 45,800 |
| 2024/05/21 | 2,249 | 2,281 | 2,215 | 2,215 | 84,900 |
| 2024/05/20 | 2,211 | 2,240 | 2,186 | 2,239 | 98,000 |
| 2024/05/17 | 2,189 | 2,249 | 2,161 | 2,240 | 89,100 |
| 2024/05/16 | 2,145 | 2,189 | 2,087 | 2,172 | 78,400 |
| 2024/05/15 | 2,104 | 2,147 | 2,095 | 2,145 | 59,200 |
| 2024/05/14 | 2,195 | 2,195 | 2,120 | 2,126 | 123,700 |
| 2024/05/13 | 2,180 | 2,283 | 2,161 | 2,223 | 226,000 |
| 2024/05/10 | 2,080 | 2,235 | 2,080 | 2,221 | 671,000 |
| 2024/05/09 | 1,958 | 1,976 | 1,915 | 1,925 | 126,000 |
| 2024/05/08 | 1,945 | 2,002 | 1,920 | 1,998 | 186,200 |
| 2024/05/07 | 1,937 | 1,995 | 1,933 | 1,946 | 57,300 |
| 2024/05/02 | 1,972 | 1,981 | 1,930 | 1,935 | 78,200 |
| 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 |