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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,135 | 1,151 | 1,117 | 1,135 | 68,100 |
| 2025/06/12 | 1,133 | 1,174 | 1,127 | 1,133 | 57,900 |
| 2025/06/11 | 1,113 | 1,160 | 1,112 | 1,132 | 51,800 |
| 2025/06/10 | 1,117 | 1,134 | 1,111 | 1,112 | 42,200 |
| 2025/06/09 | 1,142 | 1,150 | 1,101 | 1,122 | 43,800 |
| 2025/06/06 | 1,130 | 1,151 | 1,129 | 1,142 | 30,200 |
| 2025/06/05 | 1,121 | 1,152 | 1,116 | 1,121 | 54,900 |
| 2025/06/04 | 1,145 | 1,157 | 1,120 | 1,129 | 45,700 |
| 2025/06/03 | 1,143 | 1,143 | 1,109 | 1,136 | 62,100 |
| 2025/06/02 | 1,138 | 1,168 | 1,132 | 1,149 | 46,200 |
| 2025/05/30 | 1,147 | 1,167 | 1,147 | 1,150 | 21,300 |
| 2025/05/29 | 1,177 | 1,188 | 1,137 | 1,163 | 92,600 |
| 2025/05/28 | 1,172 | 1,195 | 1,164 | 1,183 | 26,800 |
| 2025/05/27 | 1,159 | 1,176 | 1,145 | 1,161 | 35,500 |
| 2025/05/26 | 1,161 | 1,167 | 1,145 | 1,145 | 57,100 |
| 2025/05/23 | 1,205 | 1,229 | 1,169 | 1,174 | 59,900 |
| 2025/05/22 | 1,201 | 1,220 | 1,196 | 1,209 | 46,700 |
| 2025/05/21 | 1,259 | 1,262 | 1,220 | 1,221 | 50,500 |
| 2025/05/20 | 1,246 | 1,280 | 1,221 | 1,241 | 75,800 |
| 2025/05/19 | 1,273 | 1,273 | 1,214 | 1,239 | 220,100 |
| 2025/05/16 | 1,342 | 1,377 | 1,331 | 1,333 | 62,300 |
| 2025/05/15 | 1,365 | 1,396 | 1,309 | 1,341 | 195,400 |
| 2025/05/14 | 1,245 | 1,258 | 1,190 | 1,248 | 67,100 |
| 2025/05/13 | 1,312 | 1,319 | 1,243 | 1,258 | 54,100 |
| 2025/05/12 | 1,295 | 1,324 | 1,274 | 1,287 | 42,000 |
| 2025/05/09 | 1,269 | 1,293 | 1,265 | 1,293 | 22,700 |
| 2025/05/08 | 1,266 | 1,275 | 1,254 | 1,262 | 21,000 |
| 2025/05/07 | 1,260 | 1,281 | 1,256 | 1,256 | 25,000 |
| 2025/05/02 | 1,249 | 1,274 | 1,238 | 1,257 | 42,300 |
| 2025/05/01 | 1,240 | 1,249 | 1,229 | 1,249 | 18,600 |
| 2025/04/30 | 1,245 | 1,248 | 1,226 | 1,240 | 22,400 |
| 2025/04/28 | 1,256 | 1,270 | 1,240 | 1,251 | 25,100 |
| 2025/04/25 | 1,237 | 1,256 | 1,225 | 1,256 | 46,200 |
| 2025/04/24 | 1,248 | 1,265 | 1,208 | 1,237 | 70,000 |
| 2025/04/23 | 1,181 | 1,244 | 1,180 | 1,233 | 88,100 |
| 2025/04/22 | 1,187 | 1,187 | 1,146 | 1,151 | 27,400 |
| 2025/04/21 | 1,192 | 1,192 | 1,158 | 1,160 | 33,800 |
| 2025/04/18 | 1,150 | 1,189 | 1,150 | 1,189 | 38,400 |
| 2025/04/17 | 1,099 | 1,143 | 1,099 | 1,133 | 14,900 |
| 2025/04/16 | 1,128 | 1,128 | 1,093 | 1,110 | 26,800 |
| 2025/04/15 | 1,139 | 1,155 | 1,127 | 1,128 | 37,500 |
| 2025/04/14 | 1,122 | 1,166 | 1,106 | 1,124 | 34,000 |
| 2025/04/11 | 1,057 | 1,121 | 1,048 | 1,111 | 59,100 |
| 2025/04/10 | 1,095 | 1,125 | 1,046 | 1,110 | 103,900 |
| 2025/04/09 | 1,048 | 1,084 | 953 | 990 | 299,600 |
| 2025/04/08 | 1,005 | 1,050 | 1,005 | 1,050 | 65,200 |
| 2025/04/07 | 939 | 955 | 897 | 900 | 163,700 |
| 2025/04/04 | 1,054 | 1,072 | 982 | 1,034 | 197,900 |
| 2025/04/03 | 1,095 | 1,119 | 1,038 | 1,111 | 156,800 |
| 2025/04/02 | 1,180 | 1,194 | 1,151 | 1,155 | 66,900 |
| 2025/04/01 | 1,270 | 1,278 | 1,178 | 1,178 | 139,000 |
| 2025/03/31 | 1,304 | 1,304 | 1,251 | 1,273 | 157,900 |
| 2025/03/28 | 1,354 | 1,431 | 1,340 | 1,364 | 193,700 |
| 2025/03/27 | 1,319 | 1,360 | 1,302 | 1,357 | 232,100 |
| 2025/03/26 | 1,359 | 1,374 | 1,258 | 1,313 | 669,500 |
| 2025/03/25 | 1,165 | 1,260 | 1,146 | 1,179 | 152,500 |
| 2025/03/24 | 1,193 | 1,193 | 1,155 | 1,158 | 40,500 |
| 2025/03/21 | 1,193 | 1,223 | 1,185 | 1,185 | 40,000 |
| 2025/03/19 | 1,188 | 1,206 | 1,181 | 1,193 | 54,400 |
| 2025/03/18 | 1,185 | 1,223 | 1,175 | 1,212 | 57,300 |
| 2025/03/17 | 1,180 | 1,187 | 1,171 | 1,177 | 19,400 |
| 2025/03/14 | 1,176 | 1,197 | 1,165 | 1,186 | 32,400 |
| 2025/03/13 | 1,186 | 1,203 | 1,170 | 1,180 | 44,900 |
| 2025/03/12 | 1,210 | 1,216 | 1,171 | 1,178 | 47,900 |
| 2025/03/11 | 1,205 | 1,210 | 1,177 | 1,204 | 49,300 |
| 2025/03/10 | 1,191 | 1,249 | 1,164 | 1,235 | 66,700 |
| 2025/03/07 | 1,215 | 1,215 | 1,151 | 1,190 | 64,700 |
| 2025/03/06 | 1,214 | 1,231 | 1,206 | 1,219 | 33,800 |
| 2025/03/05 | 1,200 | 1,219 | 1,177 | 1,211 | 39,000 |
| 2025/03/04 | 1,170 | 1,208 | 1,163 | 1,194 | 56,600 |
| 2025/03/03 | 1,201 | 1,221 | 1,179 | 1,180 | 39,600 |
| 2025/02/28 | 1,217 | 1,242 | 1,175 | 1,175 | 63,300 |
| 2025/02/27 | 1,238 | 1,241 | 1,213 | 1,228 | 35,100 |
| 2025/02/26 | 1,251 | 1,307 | 1,226 | 1,245 | 66,600 |
| 2025/02/25 | 1,208 | 1,311 | 1,204 | 1,266 | 104,500 |
| 2025/02/21 | 1,200 | 1,227 | 1,170 | 1,219 | 54,000 |
| 2025/02/20 | 1,238 | 1,258 | 1,202 | 1,205 | 67,700 |
| 2025/02/19 | 1,268 | 1,279 | 1,248 | 1,248 | 50,800 |
| 2025/02/18 | 1,270 | 1,282 | 1,251 | 1,276 | 52,300 |
| 2025/02/17 | 1,281 | 1,309 | 1,272 | 1,285 | 58,700 |
| 2025/02/14 | 1,289 | 1,302 | 1,270 | 1,288 | 47,000 |
| 2025/02/13 | 1,272 | 1,300 | 1,246 | 1,296 | 58,500 |
| 2025/02/12 | 1,298 | 1,340 | 1,254 | 1,258 | 67,500 |
| 2025/02/10 | 1,286 | 1,299 | 1,216 | 1,269 | 87,400 |
| 2025/02/07 | 1,292 | 1,310 | 1,249 | 1,280 | 106,800 |
| 2025/02/06 | 1,246 | 1,292 | 1,246 | 1,268 | 50,300 |
| 2025/02/05 | 1,265 | 1,267 | 1,242 | 1,246 | 28,700 |
| 2025/02/04 | 1,258 | 1,266 | 1,235 | 1,249 | 62,600 |
| 2025/02/03 | 1,210 | 1,252 | 1,201 | 1,252 | 72,100 |
| 2025/01/31 | 1,231 | 1,247 | 1,219 | 1,228 | 60,100 |
| 2025/01/30 | 1,217 | 1,240 | 1,217 | 1,231 | 56,200 |
| 2025/01/29 | 1,216 | 1,242 | 1,216 | 1,228 | 66,400 |
| 2025/01/28 | 1,218 | 1,231 | 1,192 | 1,216 | 97,500 |
| 2025/01/27 | 1,211 | 1,232 | 1,203 | 1,211 | 70,900 |
| 2025/01/24 | 1,182 | 1,233 | 1,180 | 1,209 | 167,300 |
| 2025/01/23 | 1,234 | 1,234 | 1,175 | 1,185 | 153,400 |
| 2025/01/22 | 1,187 | 1,262 | 1,187 | 1,238 | 224,200 |
| 2025/01/21 | 1,295 | 1,314 | 1,170 | 1,181 | 488,300 |
| 2025/01/20 | 1,302 | 1,349 | 1,291 | 1,325 | 86,100 |
| 2025/01/17 | 1,306 | 1,348 | 1,292 | 1,301 | 140,400 |
| 2025/01/16 | 1,350 | 1,365 | 1,278 | 1,305 | 138,800 |
| 2025/01/15 | 1,373 | 1,390 | 1,344 | 1,345 | 95,400 |
| 2025/01/14 | 1,374 | 1,410 | 1,355 | 1,372 | 167,500 |
| 2025/01/10 | 1,495 | 1,502 | 1,434 | 1,434 | 126,000 |
| 2025/01/09 | 1,460 | 1,524 | 1,456 | 1,498 | 116,200 |
| 2025/01/08 | 1,493 | 1,519 | 1,429 | 1,476 | 263,000 |
| 2025/01/07 | 1,622 | 1,628 | 1,469 | 1,480 | 345,800 |
| 2025/01/06 | 1,939 | 1,949 | 1,582 | 1,626 | 405,800 |
| 2024/12/30 | 1,871 | 1,939 | 1,857 | 1,932 | 74,800 |
| 2024/12/27 | 1,905 | 1,963 | 1,875 | 1,894 | 83,300 |
| 2024/12/26 | 1,988 | 2,015 | 1,852 | 1,890 | 210,500 |
| 2024/12/25 | 1,983 | 2,038 | 1,957 | 2,038 | 95,800 |
| 2024/12/24 | 1,970 | 2,059 | 1,893 | 1,968 | 259,100 |
| 2024/12/23 | 1,835 | 1,859 | 1,826 | 1,844 | 45,500 |
| 2024/12/20 | 1,878 | 1,928 | 1,830 | 1,830 | 116,600 |
| 2024/12/19 | 1,836 | 1,892 | 1,830 | 1,878 | 62,100 |
| 2024/12/18 | 1,831 | 1,920 | 1,807 | 1,913 | 126,800 |
| 2024/12/17 | 1,831 | 1,899 | 1,809 | 1,821 | 100,500 |
| 2024/12/16 | 1,869 | 1,905 | 1,825 | 1,832 | 59,100 |
| 2024/12/13 | 1,858 | 1,884 | 1,819 | 1,866 | 51,000 |
| 2024/12/12 | 1,848 | 1,897 | 1,820 | 1,887 | 70,400 |
| 2024/12/11 | 1,897 | 1,905 | 1,811 | 1,821 | 76,300 |
| 2024/12/10 | 1,899 | 1,970 | 1,868 | 1,896 | 104,600 |
| 2024/12/09 | 1,956 | 1,970 | 1,870 | 1,888 | 68,800 |
| 2024/12/06 | 1,845 | 1,975 | 1,817 | 1,970 | 92,100 |
| 2024/12/05 | 1,863 | 1,899 | 1,855 | 1,861 | 29,900 |
| 2024/12/04 | 1,893 | 1,907 | 1,856 | 1,894 | 49,300 |
| 2024/12/03 | 1,845 | 1,959 | 1,845 | 1,915 | 97,800 |
| 2024/12/02 | 1,850 | 1,877 | 1,821 | 1,871 | 37,300 |
| 2024/11/29 | 1,846 | 1,887 | 1,820 | 1,862 | 35,000 |
| 2024/11/28 | 1,884 | 1,940 | 1,838 | 1,846 | 60,000 |
| 2024/11/27 | 1,886 | 1,928 | 1,839 | 1,894 | 76,800 |
| 2024/11/26 | 1,950 | 1,950 | 1,847 | 1,888 | 112,000 |
| 2024/11/25 | 1,954 | 2,037 | 1,919 | 1,983 | 150,100 |
| 2024/11/22 | 1,925 | 1,958 | 1,871 | 1,874 | 55,700 |
| 2024/11/21 | 1,878 | 1,930 | 1,811 | 1,929 | 73,000 |
| 2024/11/20 | 1,836 | 1,870 | 1,830 | 1,870 | 31,000 |
| 2024/11/19 | 1,784 | 1,860 | 1,766 | 1,849 | 55,000 |
| 2024/11/18 | 1,877 | 1,883 | 1,770 | 1,784 | 86,000 |
| 2024/11/15 | 1,880 | 1,930 | 1,876 | 1,910 | 67,900 |
| 2024/11/14 | 1,780 | 1,893 | 1,780 | 1,873 | 57,200 |
| 2024/11/13 | 1,884 | 1,887 | 1,796 | 1,805 | 49,400 |
| 2024/11/12 | 1,841 | 1,916 | 1,841 | 1,882 | 64,300 |
| 2024/11/11 | 1,830 | 1,850 | 1,776 | 1,833 | 36,300 |
| 2024/11/08 | 1,884 | 1,918 | 1,835 | 1,835 | 87,000 |
| 2024/11/07 | 1,863 | 1,885 | 1,850 | 1,859 | 53,100 |
| 2024/11/06 | 1,825 | 1,869 | 1,807 | 1,845 | 76,600 |
| 2024/11/05 | 1,782 | 1,830 | 1,762 | 1,825 | 50,900 |
| 2024/11/01 | 1,781 | 1,814 | 1,772 | 1,779 | 53,400 |
| 2024/10/31 | 1,790 | 1,832 | 1,779 | 1,817 | 57,200 |
| 2024/10/30 | 1,805 | 1,846 | 1,777 | 1,803 | 78,200 |
| 2024/10/29 | 1,724 | 1,821 | 1,720 | 1,807 | 68,900 |
| 2024/10/28 | 1,750 | 1,790 | 1,701 | 1,724 | 118,100 |
| 2024/10/25 | 1,748 | 1,834 | 1,725 | 1,758 | 105,600 |
| 2024/10/24 | 1,761 | 1,766 | 1,718 | 1,741 | 78,900 |
| 2024/10/23 | 1,750 | 1,800 | 1,750 | 1,777 | 48,800 |
| 2024/10/22 | 1,813 | 1,830 | 1,743 | 1,750 | 91,300 |
| 2024/10/21 | 1,793 | 1,839 | 1,792 | 1,812 | 53,600 |
| 2024/10/18 | 1,790 | 1,861 | 1,790 | 1,808 | 84,900 |
| 2024/10/17 | 1,783 | 1,812 | 1,767 | 1,790 | 54,000 |
| 2024/10/16 | 1,781 | 1,814 | 1,774 | 1,789 | 65,000 |
| 2024/10/15 | 1,824 | 1,841 | 1,774 | 1,817 | 74,500 |
| 2024/10/11 | 1,790 | 1,810 | 1,751 | 1,784 | 104,700 |
| 2024/10/10 | 1,885 | 1,885 | 1,796 | 1,798 | 137,700 |
| 2024/10/09 | 1,923 | 1,930 | 1,871 | 1,893 | 57,300 |
| 2024/10/08 | 1,945 | 1,950 | 1,867 | 1,883 | 104,600 |
| 2024/10/07 | 1,968 | 1,999 | 1,928 | 1,942 | 118,800 |
| 2024/10/04 | 1,892 | 1,983 | 1,890 | 1,946 | 162,700 |
| 2024/10/03 | 1,850 | 1,873 | 1,801 | 1,872 | 101,100 |
| 2024/10/02 | 1,930 | 1,931 | 1,800 | 1,804 | 301,000 |
| 2024/10/01 | 1,962 | 1,994 | 1,931 | 1,983 | 105,500 |
| 2024/09/30 | 1,931 | 1,988 | 1,863 | 1,944 | 170,200 |
| 2024/09/27 | 1,980 | 2,022 | 1,930 | 1,989 | 195,100 |
| 2024/09/26 | 1,850 | 2,007 | 1,820 | 2,005 | 183,500 |
| 2024/09/25 | 1,859 | 1,890 | 1,812 | 1,820 | 123,800 |
| 2024/09/24 | 1,821 | 1,911 | 1,780 | 1,864 | 249,100 |
| 2024/09/20 | 1,856 | 1,878 | 1,772 | 1,792 | 866,200 |
| 2024/09/19 | 1,777 | 1,863 | 1,755 | 1,847 | 195,400 |
| 2024/09/18 | 1,813 | 1,887 | 1,681 | 1,737 | 245,600 |
| 2024/09/17 | 1,768 | 1,880 | 1,756 | 1,791 | 166,500 |
| 2024/09/13 | 1,810 | 1,867 | 1,751 | 1,755 | 171,700 |
| 2024/09/12 | 1,930 | 1,995 | 1,790 | 1,800 | 219,500 |
| 2024/09/11 | 1,852 | 1,927 | 1,778 | 1,850 | 222,400 |
| 2024/09/10 | 1,958 | 1,986 | 1,725 | 1,812 | 320,100 |
| 2024/09/09 | 1,918 | 2,012 | 1,790 | 1,927 | 203,100 |
| 2024/09/06 | 2,164 | 2,270 | 1,860 | 1,948 | 357,300 |
| 2024/09/05 | 2,270 | 2,308 | 2,111 | 2,123 | 157,400 |
| 2024/09/04 | 2,500 | 2,538 | 2,250 | 2,270 | 235,500 |
| 2024/09/03 | 2,728 | 2,830 | 2,630 | 2,649 | 80,700 |
| 2024/09/02 | 2,779 | 2,821 | 2,660 | 2,679 | 83,300 |
| 2024/08/30 | 2,570 | 2,774 | 2,524 | 2,757 | 107,500 |
| 2024/08/29 | 2,500 | 2,598 | 2,473 | 2,573 | 71,700 |
| 2024/08/28 | 2,578 | 2,582 | 2,492 | 2,526 | 51,500 |
| 2024/08/27 | 2,643 | 2,680 | 2,567 | 2,609 | 97,100 |
| 2024/08/26 | 2,630 | 2,687 | 2,529 | 2,676 | 90,500 |
| 2024/08/23 | 2,488 | 2,663 | 2,487 | 2,588 | 107,900 |
| 2024/08/22 | 2,540 | 2,640 | 2,401 | 2,487 | 191,200 |
| 2024/08/21 | 2,250 | 2,464 | 2,249 | 2,406 | 149,400 |
| 2024/08/20 | 2,269 | 2,282 | 2,210 | 2,230 | 50,100 |
| 2024/08/19 | 2,364 | 2,415 | 2,215 | 2,219 | 81,000 |