宮越ホールディングス(6620)の株価時系列情報
宮越ホールディングス(6620)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 | 2,518 | 2,589 | 2,476 | 2,480 | 74,300 |
| 2024/07/25 | 2,553 | 2,607 | 2,520 | 2,541 | 66,900 |
| 2024/07/24 | 2,645 | 2,749 | 2,601 | 2,603 | 87,200 |
| 2024/07/23 | 2,568 | 2,661 | 2,561 | 2,645 | 46,300 |
| 2024/07/22 | 2,690 | 2,694 | 2,412 | 2,571 | 142,700 |
| 2024/07/19 | 2,619 | 2,719 | 2,600 | 2,718 | 101,300 |
| 2024/07/18 | 2,646 | 2,692 | 2,600 | 2,610 | 154,500 |
| 2024/07/17 | 2,800 | 2,830 | 2,682 | 2,746 | 200,900 |
| 2024/07/16 | 2,452 | 2,838 | 2,452 | 2,782 | 514,900 |
| 2024/07/12 | 2,304 | 2,486 | 2,292 | 2,432 | 139,600 |
| 2024/07/11 | 2,312 | 2,399 | 2,292 | 2,354 | 113,600 |
| 2024/07/10 | 2,300 | 2,357 | 2,240 | 2,266 | 86,100 |
| 2024/07/09 | 2,286 | 2,326 | 2,266 | 2,303 | 73,700 |
| 2024/07/08 | 2,187 | 2,300 | 2,187 | 2,281 | 86,100 |
| 2024/07/05 | 2,250 | 2,250 | 2,141 | 2,180 | 142,300 |
| 2024/07/04 | 2,180 | 2,265 | 2,162 | 2,263 | 92,100 |
| 2024/07/03 | 2,110 | 2,182 | 2,110 | 2,160 | 54,600 |
| 2024/07/02 | 2,127 | 2,222 | 2,110 | 2,131 | 115,000 |
| 2024/07/01 | 2,050 | 2,149 | 2,050 | 2,135 | 99,300 |
| 2024/06/28 | 2,037 | 2,085 | 2,000 | 2,029 | 113,400 |
| 2024/06/27 | 1,845 | 2,030 | 1,839 | 2,030 | 143,800 |
| 2024/06/26 | 1,815 | 1,906 | 1,791 | 1,837 | 65,600 |
| 2024/06/25 | 1,839 | 1,864 | 1,801 | 1,801 | 35,700 |
| 2024/06/24 | 1,829 | 1,850 | 1,776 | 1,849 | 56,900 |
| 2024/06/21 | 1,830 | 1,867 | 1,821 | 1,856 | 64,300 |
| 2024/06/20 | 1,780 | 1,828 | 1,761 | 1,828 | 41,200 |
| 2024/06/19 | 1,814 | 1,828 | 1,793 | 1,794 | 20,500 |
| 2024/06/18 | 1,860 | 1,870 | 1,766 | 1,795 | 85,300 |
| 2024/06/17 | 1,894 | 1,920 | 1,812 | 1,820 | 73,100 |
| 2024/06/14 | 1,820 | 1,921 | 1,813 | 1,920 | 106,100 |
| 2024/06/13 | 1,800 | 1,875 | 1,750 | 1,819 | 134,100 |
| 2024/06/12 | 1,747 | 1,840 | 1,745 | 1,824 | 90,100 |
| 2024/06/11 | 1,758 | 1,772 | 1,710 | 1,747 | 58,500 |
| 2024/06/10 | 1,669 | 1,750 | 1,660 | 1,749 | 71,400 |
| 2024/06/07 | 1,576 | 1,678 | 1,576 | 1,677 | 75,600 |
| 2024/06/06 | 1,603 | 1,603 | 1,562 | 1,562 | 23,100 |
| 2024/06/05 | 1,608 | 1,635 | 1,580 | 1,585 | 24,800 |
| 2024/06/04 | 1,570 | 1,635 | 1,569 | 1,615 | 71,300 |
| 2024/06/03 | 1,591 | 1,591 | 1,551 | 1,570 | 40,900 |
| 2024/05/31 | 1,551 | 1,595 | 1,545 | 1,586 | 31,600 |
| 2024/05/30 | 1,542 | 1,568 | 1,520 | 1,545 | 50,200 |
| 2024/05/29 | 1,630 | 1,645 | 1,539 | 1,558 | 96,100 |
| 2024/05/28 | 1,614 | 1,645 | 1,578 | 1,639 | 62,700 |
| 2024/05/27 | 1,586 | 1,617 | 1,551 | 1,605 | 58,900 |
| 2024/05/24 | 1,515 | 1,620 | 1,509 | 1,586 | 80,400 |
| 2024/05/23 | 1,513 | 1,540 | 1,480 | 1,532 | 44,300 |
| 2024/05/22 | 1,514 | 1,535 | 1,467 | 1,500 | 75,200 |
| 2024/05/21 | 1,574 | 1,596 | 1,535 | 1,554 | 50,100 |
| 2024/05/20 | 1,544 | 1,569 | 1,504 | 1,562 | 141,600 |
| 2024/05/17 | 1,439 | 1,611 | 1,432 | 1,584 | 185,100 |
| 2024/05/16 | 1,401 | 1,458 | 1,368 | 1,436 | 74,700 |
| 2024/05/15 | 1,480 | 1,498 | 1,388 | 1,397 | 119,700 |
| 2024/05/14 | 1,396 | 1,512 | 1,376 | 1,460 | 387,900 |
| 2024/05/13 | 1,375 | 1,375 | 1,375 | 1,375 | 43,500 |
| 2024/05/10 | 1,035 | 1,133 | 1,012 | 1,075 | 122,700 |
| 2024/05/09 | 1,086 | 1,100 | 1,052 | 1,052 | 46,400 |
| 2024/05/08 | 1,140 | 1,167 | 980 | 1,096 | 394,900 |
| 2024/05/07 | 1,189 | 1,200 | 1,173 | 1,200 | 30,300 |
| 2024/05/02 | 1,178 | 1,178 | 1,157 | 1,162 | 8,600 |
| 2024/05/01 | 1,181 | 1,181 | 1,150 | 1,168 | 10,500 |
| 2024/04/30 | 1,167 | 1,194 | 1,148 | 1,188 | 28,500 |
| 2024/04/26 | 1,122 | 1,161 | 1,116 | 1,150 | 21,700 |
| 2024/04/25 | 1,131 | 1,152 | 1,122 | 1,122 | 31,400 |
| 2024/04/24 | 1,157 | 1,167 | 1,129 | 1,135 | 29,300 |
| 2024/04/23 | 1,152 | 1,158 | 1,132 | 1,152 | 22,600 |
| 2024/04/22 | 1,131 | 1,142 | 1,109 | 1,142 | 34,400 |
| 2024/04/19 | 1,144 | 1,144 | 1,076 | 1,110 | 65,400 |
| 2024/04/18 | 1,130 | 1,153 | 1,130 | 1,152 | 20,300 |
| 2024/04/17 | 1,155 | 1,155 | 1,129 | 1,137 | 29,400 |
| 2024/04/16 | 1,155 | 1,158 | 1,127 | 1,140 | 38,900 |
| 2024/04/15 | 1,160 | 1,192 | 1,159 | 1,173 | 16,000 |
| 2024/04/12 | 1,187 | 1,220 | 1,180 | 1,180 | 15,900 |
| 2024/04/11 | 1,188 | 1,188 | 1,161 | 1,173 | 20,600 |
| 2024/04/10 | 1,206 | 1,229 | 1,200 | 1,200 | 13,100 |
| 2024/04/09 | 1,180 | 1,210 | 1,162 | 1,209 | 29,500 |
| 2024/04/08 | 1,192 | 1,209 | 1,175 | 1,194 | 41,900 |
| 2024/04/05 | 1,185 | 1,187 | 1,154 | 1,163 | 47,400 |
| 2024/04/04 | 1,208 | 1,225 | 1,193 | 1,209 | 37,600 |
| 2024/04/03 | 1,225 | 1,225 | 1,181 | 1,211 | 47,900 |
| 2024/04/02 | 1,331 | 1,352 | 1,192 | 1,210 | 136,300 |
| 2024/04/01 | 1,374 | 1,380 | 1,305 | 1,322 | 45,300 |
| 2024/03/29 | 1,360 | 1,385 | 1,351 | 1,374 | 12,900 |
| 2024/03/28 | 1,357 | 1,383 | 1,356 | 1,361 | 22,300 |
| 2024/03/27 | 1,345 | 1,378 | 1,345 | 1,372 | 38,000 |
| 2024/03/26 | 1,319 | 1,360 | 1,318 | 1,345 | 19,400 |
| 2024/03/25 | 1,325 | 1,353 | 1,316 | 1,324 | 37,400 |
| 2024/03/22 | 1,339 | 1,352 | 1,331 | 1,344 | 15,400 |
| 2024/03/21 | 1,360 | 1,377 | 1,324 | 1,339 | 53,400 |
| 2024/03/19 | 1,351 | 1,358 | 1,309 | 1,358 | 36,500 |
| 2024/03/18 | 1,294 | 1,353 | 1,263 | 1,353 | 34,600 |
| 2024/03/15 | 1,298 | 1,305 | 1,280 | 1,281 | 19,000 |
| 2024/03/14 | 1,298 | 1,308 | 1,284 | 1,288 | 18,200 |
| 2024/03/13 | 1,313 | 1,325 | 1,291 | 1,298 | 17,100 |
| 2024/03/12 | 1,280 | 1,311 | 1,273 | 1,311 | 23,100 |
| 2024/03/11 | 1,236 | 1,280 | 1,236 | 1,275 | 35,700 |
| 2024/03/08 | 1,275 | 1,310 | 1,256 | 1,266 | 41,200 |
| 2024/03/07 | 1,328 | 1,328 | 1,284 | 1,293 | 42,300 |
| 2024/03/06 | 1,255 | 1,318 | 1,251 | 1,317 | 72,900 |
| 2024/03/05 | 1,226 | 1,279 | 1,218 | 1,266 | 50,300 |
| 2024/03/04 | 1,290 | 1,290 | 1,216 | 1,216 | 50,200 |
| 2024/03/01 | 1,294 | 1,306 | 1,270 | 1,298 | 37,300 |
| 2024/02/29 | 1,262 | 1,300 | 1,259 | 1,281 | 52,000 |
| 2024/02/28 | 1,242 | 1,285 | 1,241 | 1,269 | 46,600 |
| 2024/02/27 | 1,221 | 1,248 | 1,221 | 1,235 | 35,800 |
| 2024/02/26 | 1,208 | 1,247 | 1,180 | 1,222 | 105,300 |
| 2024/02/22 | 1,116 | 1,229 | 1,104 | 1,222 | 228,500 |
| 2024/02/21 | 1,089 | 1,099 | 1,079 | 1,086 | 22,000 |
| 2024/02/20 | 1,112 | 1,119 | 1,088 | 1,103 | 31,600 |
| 2024/02/19 | 1,076 | 1,118 | 1,069 | 1,115 | 41,800 |
| 2024/02/16 | 1,029 | 1,076 | 1,027 | 1,076 | 43,500 |
| 2024/02/15 | 1,045 | 1,047 | 1,009 | 1,027 | 77,400 |
| 2024/02/14 | 1,050 | 1,057 | 1,031 | 1,031 | 42,000 |
| 2024/02/13 | 1,058 | 1,058 | 990 | 1,034 | 115,900 |
| 2024/02/09 | 1,062 | 1,075 | 1,044 | 1,058 | 67,500 |
| 2024/02/08 | 1,076 | 1,082 | 1,057 | 1,075 | 32,900 |
| 2024/02/07 | 1,111 | 1,118 | 1,077 | 1,081 | 70,300 |
| 2024/02/06 | 1,137 | 1,140 | 1,116 | 1,116 | 23,900 |
| 2024/02/05 | 1,132 | 1,143 | 1,121 | 1,137 | 20,800 |
| 2024/02/02 | 1,145 | 1,155 | 1,130 | 1,132 | 24,800 |
| 2024/02/01 | 1,151 | 1,162 | 1,146 | 1,150 | 22,700 |
| 2024/01/31 | 1,155 | 1,174 | 1,154 | 1,168 | 23,600 |
| 2024/01/30 | 1,146 | 1,175 | 1,140 | 1,161 | 50,300 |
| 2024/01/29 | 1,137 | 1,157 | 1,121 | 1,132 | 47,200 |
| 2024/01/26 | 1,170 | 1,170 | 1,143 | 1,143 | 29,600 |
| 2024/01/25 | 1,170 | 1,172 | 1,147 | 1,170 | 77,600 |
| 2024/01/24 | 1,162 | 1,187 | 1,162 | 1,172 | 45,300 |
| 2024/01/23 | 1,160 | 1,183 | 1,139 | 1,149 | 58,900 |
| 2024/01/22 | 1,151 | 1,213 | 1,149 | 1,159 | 145,400 |
| 2024/01/19 | 1,091 | 1,148 | 1,074 | 1,133 | 128,500 |
| 2024/01/18 | 1,062 | 1,155 | 1,062 | 1,093 | 197,100 |
| 2024/01/17 | 1,034 | 1,060 | 1,032 | 1,043 | 54,900 |
| 2024/01/16 | 1,057 | 1,058 | 1,027 | 1,029 | 65,000 |
| 2024/01/15 | 1,072 | 1,076 | 1,043 | 1,061 | 72,700 |
| 2024/01/12 | 1,064 | 1,115 | 1,059 | 1,083 | 106,800 |
| 2024/01/11 | 1,068 | 1,068 | 1,042 | 1,052 | 49,000 |
| 2024/01/10 | 1,069 | 1,069 | 1,049 | 1,056 | 62,300 |
| 2024/01/09 | 1,105 | 1,105 | 1,071 | 1,075 | 55,600 |
| 2024/01/05 | 1,107 | 1,149 | 1,094 | 1,107 | 90,300 |
| 2024/01/04 | 1,062 | 1,094 | 1,050 | 1,085 | 53,100 |
| 2023/12/29 | 1,062 | 1,086 | 1,062 | 1,081 | 23,200 |
| 2023/12/28 | 1,067 | 1,079 | 1,053 | 1,079 | 34,800 |
| 2023/12/27 | 1,078 | 1,088 | 1,057 | 1,064 | 66,600 |
| 2023/12/26 | 1,087 | 1,107 | 1,078 | 1,081 | 52,400 |
| 2023/12/25 | 1,051 | 1,090 | 1,051 | 1,087 | 36,900 |
| 2023/12/22 | 1,081 | 1,100 | 1,053 | 1,063 | 60,200 |
| 2023/12/21 | 1,105 | 1,117 | 1,050 | 1,065 | 136,600 |
| 2023/12/20 | 1,153 | 1,175 | 1,113 | 1,117 | 121,800 |
| 2023/12/19 | 1,227 | 1,255 | 1,130 | 1,152 | 217,000 |
| 2023/12/18 | 1,390 | 1,409 | 1,243 | 1,243 | 254,900 |
| 2023/12/15 | 1,274 | 1,400 | 1,243 | 1,390 | 391,500 |
| 2023/12/14 | 1,299 | 1,299 | 1,184 | 1,264 | 393,600 |
| 2023/12/13 | 1,100 | 1,120 | 1,084 | 1,092 | 27,000 |
| 2023/12/12 | 1,075 | 1,125 | 1,072 | 1,094 | 57,900 |
| 2023/12/11 | 1,025 | 1,090 | 1,025 | 1,078 | 65,000 |
| 2023/12/08 | 1,039 | 1,070 | 1,033 | 1,036 | 78,000 |
| 2023/12/07 | 1,115 | 1,142 | 1,038 | 1,040 | 108,000 |
| 2023/12/06 | 1,124 | 1,155 | 1,115 | 1,126 | 34,300 |
| 2023/12/05 | 1,219 | 1,219 | 1,085 | 1,120 | 179,300 |
| 2023/12/04 | 1,246 | 1,257 | 1,218 | 1,221 | 27,400 |
| 2023/12/01 | 1,246 | 1,256 | 1,240 | 1,246 | 21,000 |
| 2023/11/30 | 1,219 | 1,247 | 1,213 | 1,246 | 38,400 |
| 2023/11/29 | 1,225 | 1,244 | 1,222 | 1,222 | 27,100 |
| 2023/11/28 | 1,226 | 1,243 | 1,217 | 1,231 | 41,200 |
| 2023/11/27 | 1,268 | 1,270 | 1,214 | 1,222 | 74,600 |
| 2023/11/24 | 1,259 | 1,295 | 1,256 | 1,265 | 73,900 |
| 2023/11/22 | 1,246 | 1,275 | 1,238 | 1,260 | 38,200 |
| 2023/11/21 | 1,183 | 1,250 | 1,175 | 1,246 | 58,600 |
| 2023/11/20 | 1,169 | 1,180 | 1,163 | 1,179 | 24,600 |
| 2023/11/17 | 1,168 | 1,182 | 1,159 | 1,171 | 21,500 |
| 2023/11/16 | 1,155 | 1,187 | 1,148 | 1,168 | 49,100 |
| 2023/11/15 | 1,131 | 1,162 | 1,129 | 1,151 | 28,900 |
| 2023/11/14 | 1,122 | 1,147 | 1,121 | 1,129 | 23,200 |
| 2023/11/13 | 1,123 | 1,179 | 1,116 | 1,122 | 52,400 |
| 2023/11/10 | 1,131 | 1,142 | 1,110 | 1,118 | 55,800 |
| 2023/11/09 | 1,167 | 1,167 | 1,122 | 1,142 | 66,700 |
| 2023/11/08 | 1,200 | 1,200 | 1,148 | 1,167 | 32,700 |
| 2023/11/07 | 1,208 | 1,208 | 1,182 | 1,186 | 18,300 |
| 2023/11/06 | 1,187 | 1,213 | 1,180 | 1,200 | 84,400 |
| 2023/11/02 | 1,164 | 1,194 | 1,156 | 1,170 | 35,300 |
| 2023/11/01 | 1,175 | 1,180 | 1,138 | 1,164 | 54,400 |
| 2023/10/31 | 1,148 | 1,172 | 1,136 | 1,154 | 36,400 |
| 2023/10/30 | 1,154 | 1,161 | 1,122 | 1,148 | 53,600 |
| 2023/10/27 | 1,165 | 1,169 | 1,151 | 1,163 | 29,200 |
| 2023/10/26 | 1,158 | 1,172 | 1,143 | 1,143 | 42,700 |
| 2023/10/25 | 1,188 | 1,198 | 1,176 | 1,182 | 46,200 |
| 2023/10/24 | 1,152 | 1,181 | 1,120 | 1,176 | 44,600 |
| 2023/10/23 | 1,166 | 1,181 | 1,156 | 1,156 | 23,600 |
| 2023/10/20 | 1,165 | 1,183 | 1,138 | 1,166 | 48,100 |
| 2023/10/19 | 1,202 | 1,227 | 1,175 | 1,182 | 38,400 |
| 2023/10/18 | 1,197 | 1,226 | 1,197 | 1,226 | 46,100 |
| 2023/10/17 | 1,193 | 1,201 | 1,161 | 1,197 | 43,500 |
| 2023/10/16 | 1,205 | 1,207 | 1,167 | 1,183 | 72,300 |
| 2023/10/13 | 1,250 | 1,272 | 1,222 | 1,225 | 66,900 |
| 2023/10/12 | 1,201 | 1,255 | 1,194 | 1,249 | 108,200 |
| 2023/10/11 | 1,147 | 1,188 | 1,128 | 1,186 | 56,500 |
| 2023/10/10 | 1,119 | 1,152 | 1,118 | 1,135 | 39,000 |
| 2023/10/06 | 1,081 | 1,106 | 1,070 | 1,104 | 41,300 |
| 2023/10/05 | 1,096 | 1,097 | 1,067 | 1,080 | 40,700 |
| 2023/10/04 | 1,102 | 1,126 | 1,076 | 1,077 | 88,000 |
| 2023/10/03 | 1,143 | 1,145 | 1,112 | 1,128 | 53,600 |