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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 995 | 999 | 991 | 991 | 2,100 |
| 2025/04/24 | 1,003 | 1,003 | 991 | 994 | 1,700 |
| 2025/04/23 | 1,001 | 1,001 | 997 | 998 | 500 |
| 2025/04/22 | 999 | 1,005 | 991 | 999 | 1,900 |
| 2025/04/21 | 999 | 1,003 | 995 | 997 | 1,100 |
| 2025/04/18 | 1,000 | 1,008 | 999 | 999 | 4,500 |
| 2025/04/17 | 1,001 | 1,049 | 990 | 1,003 | 7,000 |
| 2025/04/15 | 985 | 999 | 985 | 990 | 12,900 |
| 2025/04/14 | 990 | 990 | 985 | 985 | 3,100 |
| 2025/04/11 | 983 | 990 | 980 | 988 | 3,500 |
| 2025/04/10 | 1,001 | 1,001 | 941 | 990 | 5,600 |
| 2025/04/09 | 977 | 993 | 977 | 989 | 1,400 |
| 2025/04/08 | 971 | 1,013 | 971 | 1,000 | 2,900 |
| 2025/04/07 | 974 | 1,000 | 961 | 961 | 6,500 |
| 2025/04/04 | 1,066 | 1,066 | 1,024 | 1,049 | 7,600 |
| 2025/04/03 | 1,068 | 1,085 | 1,059 | 1,076 | 1,800 |
| 2025/04/02 | 1,083 | 1,085 | 1,083 | 1,083 | 900 |
| 2025/04/01 | 1,085 | 1,086 | 1,069 | 1,084 | 10,800 |
| 2025/03/31 | 1,091 | 1,091 | 1,075 | 1,085 | 2,400 |
| 2025/03/28 | 1,083 | 1,085 | 1,055 | 1,085 | 500 |
| 2025/03/27 | 1,074 | 1,085 | 1,074 | 1,084 | 3,500 |
| 2025/03/26 | 1,071 | 1,074 | 1,070 | 1,071 | 2,600 |
| 2025/03/25 | 1,075 | 1,075 | 1,066 | 1,067 | 1,100 |
| 2025/03/24 | 1,076 | 1,076 | 1,071 | 1,072 | 3,300 |
| 2025/03/21 | 1,085 | 1,086 | 1,078 | 1,078 | 10,200 |
| 2025/03/19 | 1,098 | 1,098 | 1,086 | 1,088 | 2,000 |
| 2025/03/18 | 1,098 | 1,098 | 1,084 | 1,086 | 3,900 |
| 2025/03/17 | 1,087 | 1,097 | 1,084 | 1,094 | 3,800 |
| 2025/03/14 | 1,078 | 1,085 | 1,078 | 1,085 | 2,000 |
| 2025/03/13 | 1,093 | 1,093 | 1,081 | 1,081 | 700 |
| 2025/03/12 | 1,095 | 1,095 | 1,079 | 1,083 | 900 |
| 2025/03/11 | 1,078 | 1,098 | 1,078 | 1,098 | 1,100 |
| 2025/03/10 | 1,117 | 1,120 | 1,092 | 1,092 | 4,300 |
| 2025/03/07 | 1,130 | 1,130 | 1,112 | 1,116 | 6,400 |
| 2025/03/06 | 1,139 | 1,139 | 1,133 | 1,133 | 1,600 |
| 2025/03/05 | 1,132 | 1,140 | 1,131 | 1,140 | 1,100 |
| 2025/03/04 | 1,139 | 1,139 | 1,132 | 1,133 | 1,800 |
| 2025/03/03 | 1,133 | 1,133 | 1,133 | 1,133 | 200 |
| 2025/02/28 | 1,143 | 1,143 | 1,135 | 1,139 | 2,000 |
| 2025/02/27 | 1,138 | 1,148 | 1,135 | 1,145 | 1,700 |
| 2025/02/26 | 1,144 | 1,150 | 1,140 | 1,150 | 1,700 |
| 2025/02/25 | 1,139 | 1,155 | 1,139 | 1,148 | 2,100 |
| 2025/02/21 | 1,156 | 1,160 | 1,135 | 1,156 | 3,500 |
| 2025/02/20 | 1,210 | 1,210 | 1,163 | 1,163 | 8,900 |
| 2025/02/19 | 1,210 | 1,213 | 1,210 | 1,211 | 17,200 |
| 2025/02/18 | 1,206 | 1,220 | 1,162 | 1,211 | 11,700 |
| 2025/02/17 | 1,220 | 1,220 | 1,210 | 1,210 | 6,200 |
| 2025/02/14 | 1,227 | 1,230 | 1,213 | 1,230 | 2,100 |
| 2025/02/13 | 1,208 | 1,229 | 1,206 | 1,219 | 3,300 |
| 2025/02/12 | 1,172 | 1,208 | 1,169 | 1,208 | 7,900 |
| 2025/02/10 | 1,161 | 1,198 | 1,160 | 1,177 | 6,000 |
| 2025/02/07 | 1,154 | 1,154 | 1,154 | 1,154 | 800 |
| 2025/02/06 | 1,152 | 1,163 | 1,152 | 1,154 | 1,700 |
| 2025/02/05 | 1,160 | 1,169 | 1,147 | 1,162 | 1,600 |
| 2025/02/04 | 1,164 | 1,172 | 1,160 | 1,160 | 7,300 |
| 2025/02/03 | 1,131 | 1,150 | 1,131 | 1,150 | 1,100 |
| 2025/01/31 | 1,131 | 1,138 | 1,131 | 1,131 | 7,300 |
| 2025/01/30 | 1,158 | 1,158 | 1,130 | 1,154 | 2,000 |
| 2025/01/29 | 1,140 | 1,158 | 1,130 | 1,158 | 1,200 |
| 2025/01/28 | 1,126 | 1,133 | 1,126 | 1,130 | 2,700 |
| 2025/01/27 | 1,134 | 1,134 | 1,124 | 1,126 | 2,900 |
| 2025/01/24 | 1,152 | 1,170 | 1,125 | 1,142 | 5,200 |
| 2025/01/23 | 1,150 | 1,159 | 1,142 | 1,159 | 700 |
| 2025/01/22 | 1,150 | 1,159 | 1,150 | 1,150 | 1,100 |
| 2025/01/21 | 1,146 | 1,153 | 1,146 | 1,151 | 2,300 |
| 2025/01/20 | 1,161 | 1,174 | 1,094 | 1,150 | 15,300 |
| 2025/01/17 | 1,229 | 1,229 | 1,184 | 1,185 | 4,600 |
| 2025/01/16 | 1,206 | 1,232 | 1,206 | 1,232 | 1,100 |
| 2025/01/15 | 1,230 | 1,230 | 1,203 | 1,204 | 2,400 |
| 2025/01/14 | 1,240 | 1,260 | 1,229 | 1,239 | 5,900 |
| 2025/01/10 | 1,262 | 1,262 | 1,240 | 1,240 | 900 |
| 2025/01/09 | 1,263 | 1,263 | 1,260 | 1,262 | 900 |
| 2025/01/08 | 1,253 | 1,265 | 1,253 | 1,260 | 1,300 |
| 2025/01/07 | 1,267 | 1,270 | 1,240 | 1,258 | 2,900 |
| 2025/01/06 | 1,270 | 1,270 | 1,250 | 1,270 | 5,200 |
| 2024/12/30 | 1,209 | 1,274 | 1,209 | 1,274 | 40,200 |
| 2024/12/27 | 1,204 | 1,210 | 1,200 | 1,210 | 5,000 |
| 2024/12/26 | 1,199 | 1,210 | 1,199 | 1,201 | 2,400 |
| 2024/12/25 | 1,200 | 1,213 | 1,199 | 1,200 | 3,500 |
| 2024/12/24 | 1,206 | 1,218 | 1,200 | 1,200 | 3,500 |
| 2024/12/23 | 1,213 | 1,213 | 1,200 | 1,200 | 3,000 |
| 2024/12/20 | 1,209 | 1,209 | 1,201 | 1,201 | 1,500 |
| 2024/12/19 | 1,183 | 1,208 | 1,180 | 1,205 | 27,100 |
| 2024/12/18 | 1,200 | 1,207 | 1,199 | 1,200 | 7,400 |
| 2024/12/17 | 1,200 | 1,209 | 1,199 | 1,200 | 6,700 |
| 2024/12/16 | 1,200 | 1,208 | 1,200 | 1,200 | 3,200 |
| 2024/12/13 | 1,196 | 1,227 | 1,196 | 1,200 | 8,600 |
| 2024/12/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 |
| 2024/12/11 | 1,210 | 1,210 | 1,198 | 1,205 | 3,100 |
| 2024/12/10 | 1,202 | 1,214 | 1,199 | 1,214 | 3,000 |
| 2024/12/09 | 1,230 | 1,230 | 1,199 | 1,202 | 8,000 |
| 2024/12/06 | 1,212 | 1,230 | 1,212 | 1,230 | 9,700 |
| 2024/12/05 | 1,165 | 1,212 | 1,165 | 1,209 | 59,700 |
| 2024/12/04 | 1,178 | 1,178 | 1,157 | 1,161 | 2,600 |
| 2024/12/03 | 1,179 | 1,179 | 1,170 | 1,178 | 2,400 |
| 2024/12/02 | 1,180 | 1,180 | 1,175 | 1,179 | 4,400 |
| 2024/11/29 | 1,166 | 1,184 | 1,166 | 1,180 | 7,400 |
| 2024/11/28 | 1,170 | 1,170 | 1,150 | 1,157 | 5,900 |
| 2024/11/27 | 1,175 | 1,175 | 1,170 | 1,170 | 1,100 |
| 2024/11/26 | 1,175 | 1,186 | 1,135 | 1,175 | 3,800 |
| 2024/11/25 | 1,160 | 1,180 | 1,150 | 1,175 | 17,200 |
| 2024/11/22 | 1,160 | 1,169 | 1,155 | 1,160 | 7,000 |
| 2024/11/21 | 1,150 | 1,169 | 1,068 | 1,163 | 15,100 |
| 2024/11/20 | 1,160 | 1,165 | 1,160 | 1,165 | 4,000 |
| 2024/11/19 | 1,160 | 1,170 | 1,154 | 1,160 | 9,200 |
| 2024/11/18 | 1,160 | 1,165 | 1,155 | 1,160 | 31,700 |
| 2024/11/15 | 1,178 | 1,179 | 1,158 | 1,160 | 15,900 |
| 2024/11/14 | 1,187 | 1,199 | 1,165 | 1,170 | 34,600 |
| 2024/11/13 | 1,160 | 1,188 | 1,160 | 1,172 | 9,300 |
| 2024/11/12 | 1,151 | 1,160 | 1,149 | 1,160 | 15,800 |
| 2024/11/11 | 1,143 | 1,152 | 1,133 | 1,152 | 20,800 |
| 2024/11/08 | 1,143 | 1,144 | 1,135 | 1,143 | 4,600 |
| 2024/11/07 | 1,141 | 1,141 | 1,134 | 1,135 | 5,100 |
| 2024/11/06 | 1,143 | 1,143 | 1,130 | 1,135 | 14,900 |
| 2024/11/05 | 1,117 | 1,146 | 1,107 | 1,135 | 22,100 |
| 2024/11/01 | 1,120 | 1,120 | 1,110 | 1,117 | 4,000 |
| 2024/10/31 | 1,130 | 1,130 | 1,108 | 1,120 | 5,700 |
| 2024/10/30 | 1,099 | 1,119 | 1,099 | 1,114 | 29,800 |
| 2024/10/29 | 1,081 | 1,095 | 1,081 | 1,090 | 6,700 |
| 2024/10/28 | 1,076 | 1,082 | 1,070 | 1,080 | 4,800 |
| 2024/10/25 | 1,080 | 1,086 | 1,070 | 1,086 | 4,600 |
| 2024/10/24 | 1,079 | 1,083 | 1,051 | 1,080 | 4,500 |
| 2024/10/23 | 1,080 | 1,086 | 1,070 | 1,080 | 9,800 |