要興業(6566)の株価時系列情報
要興業(6566)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,489 | 1,495 | 1,482 | 1,482 | 2,100 |
| 2026/02/19 | 1,500 | 1,510 | 1,490 | 1,507 | 2,800 |
| 2026/02/18 | 1,509 | 1,513 | 1,481 | 1,503 | 2,200 |
| 2026/02/17 | 1,523 | 1,534 | 1,510 | 1,510 | 300 |
| 2026/02/16 | 1,520 | 1,542 | 1,502 | 1,537 | 2,100 |
| 2026/02/13 | 1,520 | 1,560 | 1,520 | 1,560 | 400 |
| 2026/02/12 | 1,551 | 1,560 | 1,525 | 1,560 | 5,400 |
| 2026/02/10 | 1,500 | 1,614 | 1,494 | 1,560 | 25,000 |
| 2026/02/09 | 1,482 | 1,510 | 1,480 | 1,490 | 10,300 |
| 2026/02/06 | 1,479 | 1,487 | 1,479 | 1,482 | 7,800 |
| 2026/02/05 | 1,461 | 1,480 | 1,461 | 1,479 | 2,500 |
| 2026/02/04 | 1,459 | 1,478 | 1,455 | 1,461 | 1,600 |
| 2026/02/03 | 1,460 | 1,464 | 1,453 | 1,464 | 2,400 |
| 2026/02/02 | 1,457 | 1,461 | 1,457 | 1,461 | 1,100 |
| 2026/01/30 | 1,458 | 1,500 | 1,446 | 1,457 | 3,300 |
| 2026/01/29 | 1,450 | 1,453 | 1,448 | 1,450 | 7,800 |
| 2026/01/28 | 1,445 | 1,450 | 1,445 | 1,446 | 3,300 |
| 2026/01/27 | 1,450 | 1,450 | 1,442 | 1,450 | 7,500 |
| 2026/01/26 | 1,450 | 1,451 | 1,444 | 1,450 | 13,900 |
| 2026/01/23 | 1,445 | 1,459 | 1,442 | 1,454 | 1,000 |
| 2026/01/22 | 1,451 | 1,454 | 1,451 | 1,454 | 900 |
| 2026/01/21 | 1,449 | 1,451 | 1,448 | 1,450 | 6,200 |
| 2026/01/20 | 1,457 | 1,457 | 1,444 | 1,450 | 9,500 |
| 2026/01/19 | 1,462 | 1,462 | 1,435 | 1,450 | 12,700 |
| 2026/01/16 | 1,457 | 1,473 | 1,432 | 1,473 | 12,400 |
| 2026/01/15 | 1,448 | 1,462 | 1,434 | 1,450 | 16,300 |
| 2026/01/14 | 1,450 | 1,453 | 1,444 | 1,449 | 5,500 |
| 2026/01/13 | 1,443 | 1,453 | 1,441 | 1,453 | 2,200 |
| 2026/01/09 | 1,425 | 1,476 | 1,425 | 1,456 | 2,100 |
| 2026/01/08 | 1,475 | 1,475 | 1,445 | 1,455 | 2,800 |
| 2026/01/07 | 1,449 | 1,456 | 1,442 | 1,456 | 3,200 |
| 2026/01/06 | 1,459 | 1,459 | 1,446 | 1,449 | 3,700 |
| 2026/01/05 | 1,475 | 1,480 | 1,455 | 1,472 | 1,200 |
| 2025/12/30 | 1,480 | 1,482 | 1,479 | 1,480 | 6,500 |
| 2025/12/29 | 1,468 | 1,490 | 1,468 | 1,480 | 5,400 |
| 2025/12/26 | 1,466 | 1,468 | 1,445 | 1,468 | 3,600 |
| 2025/12/25 | 1,479 | 1,480 | 1,464 | 1,466 | 2,000 |
| 2025/12/24 | 1,462 | 1,493 | 1,460 | 1,484 | 4,100 |
| 2025/12/23 | 1,460 | 1,500 | 1,436 | 1,461 | 15,400 |
| 2025/12/22 | 1,407 | 1,458 | 1,407 | 1,456 | 13,500 |
| 2025/12/19 | 1,430 | 1,436 | 1,413 | 1,436 | 2,200 |
| 2025/12/18 | 1,405 | 1,428 | 1,405 | 1,428 | 2,800 |
| 2025/12/17 | 1,420 | 1,430 | 1,418 | 1,430 | 1,700 |
| 2025/12/16 | 1,415 | 1,430 | 1,415 | 1,420 | 1,400 |
| 2025/12/15 | 1,433 | 1,437 | 1,412 | 1,423 | 3,700 |
| 2025/12/12 | 1,430 | 1,435 | 1,430 | 1,432 | 4,400 |
| 2025/12/11 | 1,436 | 1,436 | 1,405 | 1,428 | 4,300 |
| 2025/12/10 | 1,437 | 1,445 | 1,402 | 1,442 | 5,500 |
| 2025/12/09 | 1,437 | 1,449 | 1,437 | 1,442 | 700 |
| 2025/12/08 | 1,458 | 1,460 | 1,438 | 1,441 | 2,100 |
| 2025/12/05 | 1,498 | 1,498 | 1,463 | 1,470 | 1,600 |
| 2025/12/04 | 1,454 | 1,483 | 1,441 | 1,483 | 1,000 |
| 2025/12/03 | 1,481 | 1,481 | 1,451 | 1,460 | 7,400 |
| 2025/12/02 | 1,498 | 1,498 | 1,490 | 1,496 | 1,200 |
| 2025/12/01 | 1,497 | 1,497 | 1,491 | 1,496 | 2,400 |
| 2025/11/28 | 1,501 | 1,501 | 1,490 | 1,495 | 4,400 |
| 2025/11/27 | 1,500 | 1,500 | 1,491 | 1,498 | 2,500 |
| 2025/11/26 | 1,500 | 1,500 | 1,488 | 1,498 | 4,100 |
| 2025/11/25 | 1,500 | 1,503 | 1,494 | 1,500 | 6,700 |
| 2025/11/21 | 1,479 | 1,510 | 1,479 | 1,497 | 8,800 |
| 2025/11/20 | 1,471 | 1,489 | 1,469 | 1,486 | 8,700 |
| 2025/11/19 | 1,470 | 1,483 | 1,469 | 1,470 | 5,700 |
| 2025/11/18 | 1,470 | 1,488 | 1,470 | 1,488 | 4,100 |
| 2025/11/17 | 1,486 | 1,500 | 1,445 | 1,490 | 21,700 |
| 2025/11/14 | 1,500 | 1,505 | 1,497 | 1,502 | 6,800 |
| 2025/11/13 | 1,501 | 1,503 | 1,491 | 1,500 | 19,600 |
| 2025/11/12 | 1,499 | 1,506 | 1,495 | 1,500 | 21,000 |
| 2025/11/11 | 1,500 | 1,519 | 1,486 | 1,500 | 30,600 |
| 2025/11/10 | 1,494 | 1,500 | 1,454 | 1,500 | 25,400 |
| 2025/11/07 | 1,509 | 1,509 | 1,474 | 1,499 | 6,000 |
| 2025/11/06 | 1,509 | 1,513 | 1,491 | 1,509 | 3,900 |
| 2025/11/05 | 1,541 | 1,541 | 1,499 | 1,510 | 6,200 |
| 2025/11/04 | 1,499 | 1,540 | 1,482 | 1,536 | 29,800 |
| 2025/10/31 | 1,483 | 1,504 | 1,431 | 1,504 | 25,400 |
| 2025/10/30 | 1,481 | 1,494 | 1,480 | 1,483 | 9,500 |
| 2025/10/29 | 1,500 | 1,510 | 1,475 | 1,496 | 12,100 |
| 2025/10/28 | 1,502 | 1,504 | 1,485 | 1,495 | 7,900 |
| 2025/10/27 | 1,470 | 1,520 | 1,461 | 1,519 | 23,500 |
| 2025/10/24 | 1,456 | 1,528 | 1,452 | 1,510 | 34,900 |
| 2025/10/23 | 1,630 | 1,646 | 1,451 | 1,475 | 191,000 |
| 2025/10/22 | 1,290 | 1,584 | 1,290 | 1,584 | 138,400 |
| 2025/10/21 | 1,238 | 1,284 | 1,202 | 1,284 | 37,200 |
| 2025/10/20 | 1,200 | 1,232 | 1,165 | 1,231 | 30,400 |
| 2025/10/17 | 1,136 | 1,205 | 1,136 | 1,171 | 13,600 |
| 2025/10/16 | 1,150 | 1,153 | 1,147 | 1,150 | 2,800 |
| 2025/10/15 | 1,133 | 1,181 | 1,085 | 1,143 | 16,500 |
| 2025/10/14 | 1,163 | 1,167 | 1,133 | 1,133 | 3,100 |
| 2025/10/10 | 1,172 | 1,175 | 1,167 | 1,170 | 1,500 |
| 2025/10/09 | 1,170 | 1,179 | 1,170 | 1,170 | 2,800 |
| 2025/10/08 | 1,167 | 1,174 | 1,164 | 1,171 | 1,100 |
| 2025/10/07 | 1,175 | 1,175 | 1,162 | 1,170 | 2,000 |
| 2025/10/06 | 1,162 | 1,170 | 1,162 | 1,166 | 4,500 |
| 2025/10/03 | 1,162 | 1,170 | 1,162 | 1,170 | 400 |
| 2025/10/02 | 1,180 | 1,182 | 1,164 | 1,167 | 2,000 |
| 2025/10/01 | 1,190 | 1,199 | 1,181 | 1,181 | 2,300 |
| 2025/09/30 | 1,196 | 1,196 | 1,190 | 1,190 | 2,600 |
| 2025/09/29 | 1,196 | 1,196 | 1,175 | 1,190 | 2,300 |
| 2025/09/26 | 1,170 | 1,185 | 1,162 | 1,185 | 2,500 |
| 2025/09/25 | 1,181 | 1,185 | 1,167 | 1,168 | 1,600 |
| 2025/09/24 | 1,181 | 1,185 | 1,166 | 1,181 | 6,500 |
| 2025/09/22 | 1,170 | 1,187 | 1,170 | 1,184 | 1,400 |
| 2025/09/19 | 1,182 | 1,185 | 1,170 | 1,170 | 2,100 |
| 2025/09/18 | 1,165 | 1,186 | 1,165 | 1,184 | 4,600 |
| 2025/09/17 | 1,160 | 1,188 | 1,156 | 1,165 | 5,700 |
| 2025/09/16 | 1,160 | 1,169 | 1,154 | 1,164 | 2,500 |
| 2025/09/12 | 1,161 | 1,178 | 1,161 | 1,170 | 1,700 |
| 2025/09/11 | 1,170 | 1,177 | 1,170 | 1,175 | 1,200 |
| 2025/09/10 | 1,157 | 1,176 | 1,157 | 1,170 | 1,800 |
| 2025/09/09 | 1,163 | 1,176 | 1,162 | 1,162 | 2,600 |
| 2025/09/08 | 1,157 | 1,170 | 1,148 | 1,160 | 2,900 |
| 2025/09/05 | 1,152 | 1,157 | 1,146 | 1,157 | 400 |
| 2025/09/04 | 1,150 | 1,160 | 1,150 | 1,152 | 1,500 |
| 2025/09/03 | 1,149 | 1,156 | 1,146 | 1,150 | 3,200 |
| 2025/09/02 | 1,150 | 1,160 | 1,146 | 1,149 | 800 |
| 2025/09/01 | 1,150 | 1,164 | 1,150 | 1,164 | 2,300 |
| 2025/08/29 | 1,157 | 1,165 | 1,142 | 1,160 | 3,400 |
| 2025/08/28 | 1,151 | 1,169 | 1,151 | 1,157 | 1,700 |
| 2025/08/27 | 1,160 | 1,162 | 1,145 | 1,145 | 3,500 |
| 2025/08/26 | 1,160 | 1,170 | 1,160 | 1,162 | 1,800 |
| 2025/08/25 | 1,154 | 1,166 | 1,141 | 1,160 | 2,300 |
| 2025/08/22 | 1,162 | 1,170 | 1,152 | 1,154 | 4,600 |
| 2025/08/21 | 1,170 | 1,179 | 1,159 | 1,162 | 2,200 |
| 2025/08/20 | 1,184 | 1,190 | 1,180 | 1,180 | 900 |
| 2025/08/19 | 1,180 | 1,194 | 1,178 | 1,187 | 800 |
| 2025/08/18 | 1,195 | 1,195 | 1,166 | 1,174 | 3,600 |
| 2025/08/15 | 1,160 | 1,191 | 1,160 | 1,178 | 1,100 |
| 2025/08/14 | 1,160 | 1,174 | 1,150 | 1,160 | 6,900 |
| 2025/08/13 | 1,150 | 1,167 | 1,150 | 1,167 | 6,200 |
| 2025/08/12 | 1,196 | 1,200 | 1,155 | 1,160 | 11,200 |
| 2025/08/08 | 1,204 | 1,204 | 1,200 | 1,200 | 6,600 |
| 2025/08/07 | 1,196 | 1,202 | 1,195 | 1,200 | 3,000 |
| 2025/08/06 | 1,191 | 1,203 | 1,191 | 1,196 | 4,900 |
| 2025/08/05 | 1,186 | 1,191 | 1,186 | 1,191 | 300 |
| 2025/08/04 | 1,181 | 1,198 | 1,180 | 1,186 | 4,800 |
| 2025/08/01 | 1,169 | 1,193 | 1,169 | 1,180 | 4,900 |
| 2025/07/31 | 1,194 | 1,194 | 1,165 | 1,170 | 21,000 |
| 2025/07/30 | 1,201 | 1,207 | 1,197 | 1,200 | 13,800 |
| 2025/07/29 | 1,187 | 1,204 | 1,187 | 1,200 | 4,700 |
| 2025/07/28 | 1,178 | 1,217 | 1,178 | 1,187 | 4,900 |
| 2025/07/25 | 1,174 | 1,189 | 1,173 | 1,176 | 2,500 |
| 2025/07/24 | 1,179 | 1,192 | 1,177 | 1,177 | 1,000 |
| 2025/07/23 | 1,188 | 1,196 | 1,176 | 1,179 | 2,600 |
| 2025/07/22 | 1,179 | 1,197 | 1,179 | 1,185 | 1,500 |
| 2025/07/18 | 1,181 | 1,199 | 1,181 | 1,181 | 1,300 |
| 2025/07/17 | 1,180 | 1,194 | 1,178 | 1,181 | 1,200 |
| 2025/07/16 | 1,181 | 1,198 | 1,177 | 1,186 | 600 |
| 2025/07/15 | 1,181 | 1,198 | 1,178 | 1,191 | 800 |
| 2025/07/14 | 1,173 | 1,204 | 1,171 | 1,176 | 3,600 |
| 2025/07/11 | 1,179 | 1,199 | 1,151 | 1,168 | 2,900 |
| 2025/07/10 | 1,193 | 1,203 | 1,178 | 1,179 | 1,900 |
| 2025/07/09 | 1,192 | 1,200 | 1,177 | 1,200 | 500 |
| 2025/07/08 | 1,202 | 1,210 | 1,190 | 1,190 | 1,800 |
| 2025/07/07 | 1,179 | 1,230 | 1,179 | 1,211 | 3,700 |
| 2025/07/04 | 1,163 | 1,195 | 1,163 | 1,182 | 1,100 |
| 2025/07/03 | 1,160 | 1,175 | 1,153 | 1,166 | 2,800 |
| 2025/07/02 | 1,171 | 1,188 | 1,156 | 1,159 | 1,700 |
| 2025/07/01 | 1,168 | 1,197 | 1,159 | 1,171 | 900 |
| 2025/06/30 | 1,230 | 1,230 | 1,168 | 1,168 | 12,400 |
| 2025/06/27 | 1,161 | 1,218 | 1,161 | 1,200 | 24,500 |
| 2025/06/26 | 1,141 | 1,193 | 1,140 | 1,167 | 4,400 |
| 2025/06/25 | 1,153 | 1,159 | 1,119 | 1,140 | 2,600 |
| 2025/06/24 | 1,160 | 1,188 | 1,152 | 1,154 | 1,800 |
| 2025/06/23 | 1,200 | 1,217 | 1,153 | 1,167 | 8,400 |
| 2025/06/20 | 1,192 | 1,211 | 1,192 | 1,200 | 11,100 |
| 2025/06/19 | 1,188 | 1,195 | 1,184 | 1,192 | 2,600 |
| 2025/06/18 | 1,153 | 1,188 | 1,153 | 1,184 | 10,900 |
| 2025/06/17 | 1,147 | 1,164 | 1,147 | 1,153 | 10,100 |
| 2025/06/16 | 1,104 | 1,147 | 1,104 | 1,147 | 2,900 |
| 2025/06/13 | 1,112 | 1,112 | 1,105 | 1,110 | 800 |
| 2025/06/12 | 1,107 | 1,125 | 1,107 | 1,112 | 3,500 |
| 2025/06/11 | 1,106 | 1,119 | 1,105 | 1,107 | 2,400 |
| 2025/06/10 | 1,105 | 1,110 | 1,105 | 1,110 | 3,000 |
| 2025/06/09 | 1,093 | 1,108 | 1,084 | 1,088 | 7,100 |
| 2025/06/06 | 1,040 | 1,075 | 1,040 | 1,075 | 2,500 |
| 2025/06/05 | 1,031 | 1,040 | 1,031 | 1,040 | 2,600 |
| 2025/06/04 | 1,030 | 1,031 | 1,030 | 1,031 | 500 |
| 2025/06/03 | 1,021 | 1,030 | 1,016 | 1,030 | 900 |
| 2025/06/02 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2025/05/30 | 1,016 | 1,023 | 1,016 | 1,020 | 1,500 |
| 2025/05/29 | 1,021 | 1,023 | 1,011 | 1,023 | 900 |
| 2025/05/28 | 1,027 | 1,030 | 1,019 | 1,021 | 1,500 |
| 2025/05/27 | 1,022 | 1,022 | 1,020 | 1,021 | 500 |
| 2025/05/26 | 1,020 | 1,021 | 1,012 | 1,021 | 2,000 |
| 2025/05/23 | 1,016 | 1,024 | 1,016 | 1,020 | 700 |
| 2025/05/22 | 1,025 | 1,025 | 1,016 | 1,016 | 600 |
| 2025/05/21 | 1,005 | 1,015 | 1,005 | 1,015 | 2,600 |
| 2025/05/20 | 1,016 | 1,016 | 1,003 | 1,014 | 2,100 |
| 2025/05/19 | 1,011 | 1,015 | 1,010 | 1,015 | 600 |
| 2025/05/16 | 1,021 | 1,021 | 992 | 1,010 | 5,800 |
| 2025/05/15 | 1,031 | 1,046 | 1,030 | 1,039 | 2,000 |
| 2025/05/14 | 1,005 | 1,050 | 1,005 | 1,046 | 2,500 |
| 2025/05/13 | 1,010 | 1,015 | 1,001 | 1,002 | 3,900 |
| 2025/05/12 | 1,006 | 1,029 | 993 | 1,003 | 6,900 |
| 2025/05/09 | 998 | 1,003 | 996 | 1,003 | 5,800 |
| 2025/05/08 | 997 | 999 | 993 | 995 | 2,000 |
| 2025/05/07 | 990 | 993 | 989 | 991 | 3,400 |
| 2025/05/02 | 992 | 993 | 983 | 993 | 1,900 |
| 2025/05/01 | 990 | 994 | 986 | 986 | 800 |
| 2025/04/30 | 1,001 | 1,018 | 985 | 991 | 6,100 |
| 2025/04/28 | 998 | 998 | 989 | 990 | 6,200 |