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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/22 | 1,080 | 1,085 | 1,079 | 1,080 | 6,600 |
| 2024/10/21 | 1,050 | 1,088 | 1,050 | 1,088 | 14,300 |
| 2024/10/18 | 1,054 | 1,059 | 1,043 | 1,051 | 6,300 |
| 2024/10/17 | 1,053 | 1,057 | 1,050 | 1,052 | 1,700 |
| 2024/10/16 | 1,051 | 1,063 | 1,049 | 1,050 | 5,400 |
| 2024/10/15 | 1,077 | 1,079 | 1,043 | 1,051 | 24,700 |
| 2024/10/11 | 1,050 | 1,058 | 1,036 | 1,058 | 20,900 |
| 2024/10/10 | 1,019 | 1,046 | 1,012 | 1,046 | 20,200 |
| 2024/10/09 | 1,013 | 1,019 | 1,013 | 1,019 | 7,000 |
| 2024/10/08 | 1,014 | 1,020 | 1,004 | 1,013 | 1,800 |
| 2024/10/07 | 1,004 | 1,018 | 1,001 | 1,017 | 20,500 |
| 2024/10/04 | 1,008 | 1,011 | 991 | 1,001 | 4,900 |
| 2024/10/03 | 1,015 | 1,015 | 1,001 | 1,006 | 8,200 |
| 2024/10/02 | 1,017 | 1,032 | 1,008 | 1,015 | 2,700 |
| 2024/10/01 | 1,030 | 1,031 | 1,015 | 1,025 | 4,200 |
| 2024/09/30 | 1,002 | 1,030 | 1,002 | 1,030 | 9,500 |
| 2024/09/27 | 1,015 | 1,020 | 1,011 | 1,020 | 8,400 |
| 2024/09/26 | 1,013 | 1,027 | 1,003 | 1,020 | 11,900 |
| 2024/09/25 | 1,013 | 1,015 | 987 | 1,013 | 3,700 |
| 2024/09/24 | 999 | 1,026 | 999 | 1,020 | 6,900 |
| 2024/09/20 | 1,023 | 1,023 | 998 | 1,004 | 5,500 |
| 2024/09/19 | 981 | 1,006 | 975 | 1,004 | 10,200 |
| 2024/09/18 | 1,031 | 1,031 | 969 | 978 | 13,200 |
| 2024/09/17 | 1,000 | 1,032 | 995 | 1,015 | 41,300 |
| 2024/09/13 | 965 | 986 | 958 | 980 | 26,000 |
| 2024/09/12 | 913 | 976 | 910 | 965 | 58,700 |
| 2024/09/11 | 870 | 930 | 867 | 911 | 44,900 |
| 2024/09/10 | 865 | 865 | 859 | 861 | 700 |
| 2024/09/09 | 871 | 871 | 864 | 864 | 1,100 |
| 2024/09/05 | 870 | 872 | 870 | 871 | 900 |
| 2024/09/04 | 872 | 873 | 870 | 873 | 2,100 |
| 2024/09/03 | 879 | 892 | 871 | 879 | 2,300 |
| 2024/09/02 | 875 | 885 | 875 | 880 | 5,700 |
| 2024/08/30 | 904 | 904 | 863 | 875 | 25,300 |
| 2024/08/29 | 900 | 900 | 897 | 899 | 1,500 |
| 2024/08/28 | 903 | 903 | 895 | 898 | 1,100 |
| 2024/08/27 | 896 | 904 | 896 | 903 | 4,600 |
| 2024/08/26 | 899 | 904 | 899 | 899 | 3,000 |
| 2024/08/23 | 908 | 908 | 901 | 901 | 200 |
| 2024/08/22 | 903 | 903 | 897 | 901 | 1,100 |
| 2024/08/21 | 903 | 904 | 903 | 903 | 1,100 |
| 2024/08/20 | 896 | 901 | 896 | 901 | 1,200 |
| 2024/08/19 | 900 | 902 | 881 | 896 | 1,800 |
| 2024/08/16 | 910 | 910 | 901 | 906 | 2,600 |
| 2024/08/15 | 909 | 911 | 895 | 910 | 4,100 |
| 2024/08/14 | 910 | 910 | 896 | 908 | 1,600 |
| 2024/08/13 | 905 | 930 | 888 | 900 | 7,200 |
| 2024/08/09 | 855 | 861 | 855 | 861 | 900 |
| 2024/08/08 | 850 | 870 | 823 | 855 | 2,200 |
| 2024/08/07 | 850 | 874 | 831 | 874 | 4,000 |
| 2024/08/06 | 814 | 852 | 811 | 811 | 2,600 |
| 2024/08/05 | 861 | 861 | 768 | 776 | 16,200 |
| 2024/08/02 | 895 | 895 | 870 | 880 | 9,400 |
| 2024/08/01 | 929 | 929 | 893 | 900 | 7,000 |
| 2024/07/31 | 918 | 925 | 914 | 920 | 23,400 |
| 2024/07/30 | 912 | 940 | 911 | 933 | 11,500 |
| 2024/07/29 | 908 | 920 | 908 | 914 | 10,700 |
| 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 |