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 |
|---|---|---|---|---|---|
| 2024/07/26 | 910 | 912 | 907 | 907 | 3,700 |
| 2024/07/25 | 904 | 911 | 902 | 907 | 2,300 |
| 2024/07/24 | 906 | 913 | 906 | 913 | 200 |
| 2024/07/23 | 915 | 915 | 912 | 913 | 2,700 |
| 2024/07/22 | 915 | 915 | 902 | 913 | 12,000 |
| 2024/07/19 | 910 | 910 | 909 | 909 | 500 |
| 2024/07/18 | 910 | 920 | 910 | 920 | 2,200 |
| 2024/07/17 | 910 | 920 | 900 | 919 | 5,800 |
| 2024/07/16 | 913 | 925 | 899 | 922 | 11,800 |
| 2024/07/12 | 895 | 914 | 895 | 913 | 6,200 |
| 2024/07/11 | 905 | 910 | 905 | 905 | 1,800 |
| 2024/07/10 | 904 | 906 | 898 | 906 | 1,800 |
| 2024/07/09 | 898 | 908 | 895 | 904 | 2,000 |
| 2024/07/08 | 907 | 914 | 898 | 898 | 3,000 |
| 2024/07/05 | 902 | 908 | 900 | 908 | 4,200 |
| 2024/07/04 | 913 | 920 | 902 | 902 | 7,200 |
| 2024/07/03 | 907 | 913 | 907 | 913 | 7,000 |
| 2024/07/02 | 901 | 909 | 893 | 905 | 1,800 |
| 2024/07/01 | 900 | 912 | 900 | 902 | 2,300 |
| 2024/06/28 | 886 | 899 | 883 | 890 | 11,300 |
| 2024/06/27 | 876 | 888 | 870 | 884 | 3,800 |
| 2024/06/26 | 882 | 886 | 873 | 875 | 1,500 |
| 2024/06/25 | 867 | 876 | 867 | 876 | 2,500 |
| 2024/06/24 | 863 | 868 | 861 | 867 | 1,400 |
| 2024/06/21 | 863 | 863 | 855 | 862 | 2,700 |
| 2024/06/20 | 856 | 864 | 856 | 864 | 200 |
| 2024/06/19 | 860 | 864 | 859 | 864 | 2,500 |
| 2024/06/18 | 860 | 863 | 860 | 863 | 1,400 |
| 2024/06/17 | 864 | 864 | 862 | 862 | 900 |
| 2024/06/14 | 861 | 864 | 860 | 864 | 2,000 |
| 2024/06/13 | 860 | 861 | 860 | 861 | 500 |
| 2024/06/12 | 864 | 864 | 864 | 864 | 300 |
| 2024/06/11 | 861 | 861 | 861 | 861 | 400 |
| 2024/06/10 | 860 | 862 | 860 | 862 | 1,800 |
| 2024/06/07 | 859 | 860 | 859 | 860 | 400 |
| 2024/06/06 | 856 | 864 | 856 | 863 | 900 |
| 2024/06/05 | 862 | 868 | 861 | 861 | 5,100 |
| 2024/06/04 | 864 | 871 | 864 | 871 | 1,800 |
| 2024/06/03 | 860 | 864 | 856 | 864 | 2,800 |
| 2024/05/31 | 859 | 861 | 855 | 860 | 6,800 |
| 2024/05/30 | 860 | 860 | 825 | 856 | 7,200 |
| 2024/05/29 | 858 | 858 | 847 | 853 | 1,600 |
| 2024/05/28 | 855 | 856 | 851 | 856 | 1,000 |
| 2024/05/27 | 849 | 858 | 849 | 855 | 1,000 |
| 2024/05/24 | 853 | 853 | 851 | 851 | 700 |
| 2024/05/23 | 846 | 855 | 842 | 847 | 6,400 |
| 2024/05/22 | 857 | 857 | 847 | 847 | 1,700 |
| 2024/05/21 | 847 | 853 | 842 | 852 | 2,500 |
| 2024/05/20 | 839 | 859 | 839 | 843 | 3,200 |
| 2024/05/17 | 844 | 850 | 835 | 839 | 5,500 |
| 2024/05/16 | 852 | 865 | 848 | 852 | 4,800 |
| 2024/05/15 | 890 | 890 | 860 | 864 | 5,300 |
| 2024/05/14 | 882 | 889 | 870 | 885 | 4,400 |
| 2024/05/13 | 887 | 890 | 876 | 876 | 3,200 |
| 2024/05/10 | 880 | 887 | 875 | 887 | 1,000 |
| 2024/05/09 | 880 | 880 | 877 | 877 | 700 |
| 2024/05/08 | 890 | 890 | 871 | 880 | 3,800 |
| 2024/05/07 | 899 | 901 | 882 | 890 | 4,400 |
| 2024/05/02 | 896 | 907 | 894 | 907 | 3,500 |
| 2024/05/01 | 882 | 897 | 882 | 897 | 1,100 |
| 2024/04/30 | 899 | 899 | 888 | 894 | 2,600 |
| 2024/04/26 | 873 | 878 | 867 | 876 | 3,400 |
| 2024/04/25 | 843 | 873 | 843 | 873 | 1,200 |
| 2024/04/24 | 836 | 852 | 836 | 852 | 1,600 |
| 2024/04/23 | 835 | 855 | 834 | 851 | 1,800 |
| 2024/04/22 | 842 | 846 | 831 | 831 | 1,900 |
| 2024/04/19 | 836 | 841 | 830 | 834 | 3,800 |
| 2024/04/18 | 846 | 857 | 834 | 851 | 2,500 |
| 2024/04/17 | 850 | 861 | 848 | 850 | 1,300 |
| 2024/04/16 | 865 | 865 | 844 | 854 | 3,500 |
| 2024/04/15 | 860 | 868 | 860 | 865 | 1,500 |
| 2024/04/12 | 868 | 870 | 862 | 868 | 1,700 |
| 2024/04/11 | 868 | 868 | 861 | 862 | 2,000 |
| 2024/04/10 | 870 | 874 | 867 | 868 | 3,500 |
| 2024/04/09 | 871 | 880 | 871 | 879 | 2,700 |
| 2024/04/08 | 880 | 883 | 870 | 880 | 3,000 |
| 2024/04/05 | 880 | 880 | 875 | 875 | 4,000 |
| 2024/04/04 | 890 | 893 | 882 | 882 | 3,500 |
| 2024/04/03 | 896 | 896 | 881 | 885 | 3,900 |
| 2024/04/02 | 908 | 908 | 895 | 896 | 3,300 |
| 2024/04/01 | 907 | 907 | 882 | 895 | 6,200 |
| 2024/03/29 | 909 | 910 | 898 | 907 | 4,200 |
| 2024/03/28 | 880 | 900 | 880 | 898 | 2,400 |
| 2024/03/27 | 898 | 906 | 895 | 898 | 7,900 |
| 2024/03/26 | 889 | 898 | 884 | 898 | 3,000 |
| 2024/03/25 | 886 | 900 | 885 | 891 | 7,000 |
| 2024/03/22 | 891 | 891 | 884 | 888 | 5,100 |
| 2024/03/21 | 883 | 895 | 881 | 893 | 5,000 |
| 2024/03/19 | 881 | 892 | 875 | 883 | 4,900 |
| 2024/03/18 | 875 | 885 | 874 | 883 | 4,200 |
| 2024/03/15 | 875 | 875 | 873 | 875 | 1,800 |
| 2024/03/14 | 878 | 881 | 871 | 877 | 2,800 |
| 2024/03/13 | 871 | 881 | 870 | 880 | 3,200 |
| 2024/03/12 | 861 | 874 | 856 | 871 | 2,900 |
| 2024/03/11 | 893 | 893 | 876 | 876 | 2,300 |
| 2024/03/08 | 902 | 902 | 881 | 899 | 6,600 |
| 2024/03/07 | 901 | 913 | 901 | 905 | 3,600 |
| 2024/03/06 | 885 | 896 | 881 | 896 | 9,800 |
| 2024/03/05 | 863 | 885 | 863 | 885 | 7,000 |
| 2024/03/04 | 858 | 878 | 858 | 878 | 6,300 |
| 2024/03/01 | 862 | 865 | 862 | 865 | 400 |
| 2024/02/29 | 863 | 863 | 853 | 862 | 2,200 |
| 2024/02/28 | 858 | 860 | 852 | 860 | 700 |
| 2024/02/27 | 853 | 863 | 853 | 859 | 4,200 |
| 2024/02/26 | 851 | 854 | 846 | 852 | 3,100 |
| 2024/02/22 | 849 | 849 | 845 | 849 | 5,100 |
| 2024/02/21 | 845 | 850 | 845 | 849 | 700 |
| 2024/02/20 | 845 | 846 | 845 | 845 | 1,000 |
| 2024/02/19 | 845 | 845 | 845 | 845 | 3,600 |
| 2024/02/16 | 845 | 845 | 845 | 845 | 1,800 |
| 2024/02/15 | 845 | 845 | 840 | 845 | 7,200 |
| 2024/02/14 | 845 | 852 | 845 | 851 | 5,800 |
| 2024/02/13 | 845 | 850 | 834 | 845 | 8,700 |
| 2024/02/09 | 845 | 850 | 840 | 845 | 3,700 |
| 2024/02/08 | 850 | 850 | 845 | 846 | 5,900 |
| 2024/02/07 | 845 | 849 | 845 | 849 | 1,500 |
| 2024/02/06 | 836 | 849 | 836 | 844 | 3,300 |
| 2024/02/05 | 839 | 840 | 836 | 840 | 1,400 |
| 2024/02/02 | 837 | 840 | 837 | 837 | 1,000 |
| 2024/02/01 | 841 | 844 | 830 | 837 | 3,200 |
| 2024/01/31 | 849 | 849 | 841 | 841 | 2,000 |
| 2024/01/30 | 845 | 845 | 835 | 845 | 9,200 |
| 2024/01/29 | 831 | 840 | 828 | 840 | 2,700 |
| 2024/01/26 | 823 | 833 | 823 | 825 | 800 |
| 2024/01/25 | 823 | 826 | 823 | 826 | 400 |
| 2024/01/24 | 815 | 825 | 813 | 825 | 3,200 |
| 2024/01/23 | 818 | 820 | 818 | 820 | 400 |
| 2024/01/22 | 814 | 819 | 806 | 816 | 2,400 |
| 2024/01/19 | 817 | 821 | 813 | 814 | 2,900 |
| 2024/01/18 | 822 | 831 | 821 | 821 | 1,400 |
| 2024/01/17 | 828 | 832 | 828 | 828 | 1,600 |
| 2024/01/16 | 834 | 834 | 828 | 828 | 1,200 |
| 2024/01/15 | 828 | 835 | 828 | 835 | 1,600 |
| 2024/01/12 | 840 | 840 | 831 | 831 | 1,600 |
| 2024/01/11 | 830 | 842 | 830 | 842 | 600 |
| 2024/01/10 | 843 | 843 | 832 | 834 | 2,000 |
| 2024/01/09 | 844 | 849 | 819 | 839 | 3,200 |
| 2024/01/05 | 831 | 844 | 826 | 844 | 2,700 |
| 2024/01/04 | 831 | 835 | 830 | 831 | 1,400 |