寺崎電気産業(6637)の株価時系列情報
寺崎電気産業(6637)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 |
|---|---|---|---|---|---|
| 2026/08/10 | 4,025 | 4,085 | 3,835 | 4,015 | 90,700 |
| 2026/08/07 | 4,090 | 4,205 | 4,005 | 4,170 | 66,500 |
| 2026/08/06 | 4,070 | 4,100 | 4,000 | 4,070 | 25,900 |
| 2026/08/05 | 3,945 | 4,095 | 3,945 | 4,070 | 25,200 |
| 2026/08/04 | 3,880 | 3,985 | 3,865 | 3,985 | 30,000 |
| 2026/08/03 | 3,975 | 3,975 | 3,810 | 3,920 | 29,800 |
| 2026/07/31 | 3,915 | 4,050 | 3,875 | 4,045 | 58,900 |
| 2026/07/30 | 3,710 | 3,925 | 3,605 | 3,870 | 46,900 |
| 2026/07/29 | 4,010 | 4,020 | 3,645 | 3,710 | 83,800 |
| 2026/07/28 | 4,180 | 4,180 | 3,915 | 4,010 | 66,000 |
| 2026/07/27 | 4,115 | 4,290 | 4,095 | 4,165 | 93,400 |
| 2026/07/24 | 3,960 | 4,075 | 3,855 | 4,075 | 55,500 |
| 2026/07/23 | 3,920 | 3,985 | 3,890 | 3,930 | 23,700 |
| 2026/07/22 | 3,885 | 4,055 | 3,885 | 3,950 | 75,500 |
| 2026/07/21 | 3,760 | 3,870 | 3,740 | 3,845 | 37,900 |
| 2026/07/17 | 3,740 | 3,740 | 3,635 | 3,715 | 65,200 |
| 2026/07/16 | 3,910 | 3,910 | 3,785 | 3,810 | 22,000 |
| 2026/07/15 | 3,855 | 3,940 | 3,845 | 3,910 | 34,100 |
| 2026/07/14 | 3,900 | 3,905 | 3,795 | 3,850 | 50,700 |
| 2026/07/13 | 3,790 | 3,950 | 3,770 | 3,900 | 102,500 |
| 2026/07/10 | 3,615 | 3,800 | 3,560 | 3,720 | 44,800 |
| 2026/07/09 | 3,670 | 3,740 | 3,620 | 3,640 | 34,000 |
| 2026/07/08 | 3,715 | 3,795 | 3,640 | 3,655 | 60,600 |
| 2026/07/07 | 3,800 | 3,930 | 3,745 | 3,785 | 72,800 |
| 2026/07/06 | 3,680 | 3,850 | 3,665 | 3,775 | 87,800 |
| 2026/07/03 | 3,520 | 3,690 | 3,495 | 3,665 | 39,000 |
| 2026/07/02 | 3,350 | 3,540 | 3,330 | 3,475 | 33,700 |
| 2026/07/01 | 3,290 | 3,380 | 3,290 | 3,350 | 20,000 |
| 2026/06/30 | 3,355 | 3,375 | 3,275 | 3,360 | 73,800 |
| 2026/06/29 | 3,320 | 3,380 | 3,230 | 3,290 | 55,000 |
| 2026/06/26 | 3,290 | 3,315 | 3,245 | 3,280 | 25,900 |
| 2026/06/25 | 3,400 | 3,400 | 3,315 | 3,320 | 21,500 |
| 2026/06/24 | 3,395 | 3,415 | 3,295 | 3,350 | 30,200 |
| 2026/06/23 | 3,435 | 3,455 | 3,355 | 3,355 | 48,100 |
| 2026/06/22 | 3,570 | 3,575 | 3,430 | 3,480 | 39,300 |
| 2026/06/19 | 3,605 | 3,635 | 3,470 | 3,500 | 58,800 |
| 2026/06/18 | 3,495 | 3,615 | 3,490 | 3,585 | 55,700 |
| 2026/06/17 | 3,520 | 3,580 | 3,480 | 3,510 | 37,100 |
| 2026/06/16 | 3,560 | 3,580 | 3,455 | 3,485 | 61,000 |
| 2026/06/15 | 3,595 | 3,640 | 3,535 | 3,555 | 38,500 |
| 2026/06/12 | 3,420 | 3,565 | 3,390 | 3,540 | 68,000 |
| 2026/06/11 | 3,250 | 3,365 | 3,185 | 3,330 | 61,000 |
| 2026/06/10 | 3,345 | 3,345 | 3,225 | 3,320 | 63,200 |
| 2026/06/09 | 3,370 | 3,380 | 3,290 | 3,345 | 45,300 |
| 2026/06/08 | 3,270 | 3,370 | 3,255 | 3,370 | 61,100 |
| 2026/06/05 | 3,280 | 3,390 | 3,255 | 3,380 | 20,200 |
| 2026/06/04 | 3,270 | 3,305 | 3,220 | 3,255 | 24,300 |
| 2026/06/03 | 3,305 | 3,305 | 3,225 | 3,285 | 37,000 |
| 2026/06/02 | 3,315 | 3,315 | 3,180 | 3,270 | 46,300 |
| 2026/06/01 | 3,410 | 3,410 | 3,265 | 3,330 | 39,300 |
| 2026/05/29 | 3,400 | 3,400 | 3,325 | 3,340 | 33,500 |
| 2026/05/28 | 3,435 | 3,455 | 3,290 | 3,330 | 42,500 |
| 2026/05/27 | 3,655 | 3,655 | 3,470 | 3,470 | 27,300 |
| 2026/05/26 | 3,540 | 3,690 | 3,510 | 3,610 | 59,400 |
| 2026/05/25 | 3,540 | 3,570 | 3,505 | 3,555 | 27,400 |
| 2026/05/22 | 3,415 | 3,520 | 3,415 | 3,505 | 29,800 |
| 2026/05/21 | 3,405 | 3,450 | 3,395 | 3,405 | 45,700 |
| 2026/05/20 | 3,445 | 3,480 | 3,360 | 3,395 | 71,100 |
| 2026/05/19 | 3,450 | 3,530 | 3,355 | 3,445 | 78,500 |
| 2026/05/18 | 3,545 | 3,545 | 3,220 | 3,350 | 182,700 |
| 2026/05/15 | 3,820 | 3,915 | 3,745 | 3,825 | 89,100 |
| 2026/05/14 | 3,945 | 3,945 | 3,715 | 3,750 | 54,400 |
| 2026/05/13 | 3,925 | 3,950 | 3,860 | 3,925 | 40,500 |
| 2026/05/12 | 4,040 | 4,055 | 3,960 | 3,965 | 29,100 |
| 2026/05/11 | 3,985 | 4,090 | 3,985 | 4,010 | 31,500 |
| 2026/05/08 | 4,005 | 4,030 | 3,910 | 4,000 | 51,800 |
| 2026/05/07 | 4,110 | 4,130 | 4,040 | 4,040 | 27,400 |
| 2026/05/01 | 4,020 | 4,055 | 3,970 | 4,000 | 19,000 |
| 2026/04/30 | 3,970 | 4,045 | 3,905 | 4,020 | 34,100 |
| 2026/04/28 | 3,990 | 4,050 | 3,990 | 4,045 | 23,600 |
| 2026/04/27 | 3,960 | 4,110 | 3,955 | 4,060 | 45,000 |
| 2026/04/24 | 4,050 | 4,065 | 3,945 | 3,970 | 30,700 |
| 2026/04/23 | 4,235 | 4,235 | 4,005 | 4,060 | 37,900 |
| 2026/04/22 | 4,105 | 4,225 | 4,050 | 4,220 | 78,100 |
| 2026/04/21 | 4,060 | 4,095 | 4,025 | 4,035 | 15,000 |
| 2026/04/20 | 4,085 | 4,105 | 4,040 | 4,060 | 26,000 |
| 2026/04/17 | 4,065 | 4,075 | 3,995 | 4,070 | 30,900 |
| 2026/04/16 | 4,020 | 4,095 | 4,010 | 4,080 | 50,400 |
| 2026/04/15 | 4,170 | 4,210 | 4,005 | 4,020 | 63,900 |
| 2026/04/14 | 4,180 | 4,220 | 4,165 | 4,165 | 22,300 |
| 2026/04/13 | 4,095 | 4,235 | 4,095 | 4,135 | 33,700 |
| 2026/04/10 | 4,085 | 4,195 | 4,080 | 4,150 | 55,400 |
| 2026/04/09 | 4,165 | 4,165 | 4,035 | 4,045 | 75,300 |
| 2026/04/08 | 4,105 | 4,165 | 4,090 | 4,165 | 56,400 |
| 2026/04/07 | 3,900 | 3,980 | 3,875 | 3,925 | 50,200 |
| 2026/04/06 | 3,860 | 3,935 | 3,860 | 3,900 | 32,600 |
| 2026/04/03 | 3,910 | 3,975 | 3,830 | 3,880 | 51,500 |
| 2026/03/27 | 4,095 | 4,145 | 4,050 | 4,100 | 68,100 |
| 2026/03/26 | 4,190 | 4,270 | 4,130 | 4,165 | 56,200 |
| 2026/03/25 | 4,100 | 4,240 | 4,090 | 4,215 | 80,300 |
| 2026/03/24 | 4,070 | 4,070 | 3,860 | 3,910 | 52,000 |
| 2026/03/23 | 3,985 | 4,045 | 3,835 | 3,895 | 92,700 |
| 2026/03/19 | 4,150 | 4,255 | 4,125 | 4,125 | 65,800 |
| 2026/03/18 | 4,100 | 4,200 | 4,100 | 4,195 | 48,200 |
| 2026/03/17 | 3,990 | 4,125 | 3,990 | 4,030 | 64,000 |
| 2026/03/16 | 3,895 | 4,020 | 3,895 | 3,920 | 45,400 |
| 2026/03/13 | 3,855 | 3,995 | 3,830 | 3,960 | 95,000 |
| 2026/03/12 | 3,990 | 4,025 | 3,940 | 3,995 | 88,200 |
| 2026/03/11 | 4,050 | 4,160 | 4,040 | 4,060 | 51,900 |
| 2026/03/10 | 3,920 | 4,050 | 3,920 | 3,990 | 33,900 |
| 2026/03/09 | 3,725 | 3,860 | 3,655 | 3,860 | 124,100 |
| 2026/03/06 | 4,030 | 4,115 | 3,995 | 4,075 | 63,800 |
| 2026/03/05 | 3,995 | 4,170 | 3,980 | 4,100 | 84,500 |
| 2026/03/04 | 3,950 | 4,015 | 3,755 | 3,855 | 155,900 |
| 2026/03/03 | 4,365 | 4,400 | 4,075 | 4,090 | 112,400 |
| 2026/03/02 | 4,250 | 4,385 | 4,160 | 4,315 | 106,000 |
| 2026/02/27 | 4,320 | 4,365 | 4,280 | 4,365 | 59,100 |
| 2026/02/26 | 4,365 | 4,480 | 4,280 | 4,380 | 91,700 |
| 2026/02/25 | 4,315 | 4,325 | 4,220 | 4,255 | 79,400 |
| 2026/02/24 | 4,425 | 4,425 | 4,230 | 4,365 | 91,700 |
| 2026/02/20 | 4,350 | 4,500 | 4,290 | 4,440 | 79,600 |
| 2026/02/19 | 4,315 | 4,530 | 4,270 | 4,390 | 114,600 |
| 2026/02/18 | 4,230 | 4,425 | 4,145 | 4,370 | 136,100 |
| 2026/02/17 | 4,270 | 4,315 | 4,100 | 4,100 | 135,200 |
| 2026/02/16 | 4,230 | 4,280 | 4,150 | 4,230 | 247,700 |
| 2026/02/13 | 4,755 | 4,845 | 4,635 | 4,720 | 103,000 |
| 2026/02/12 | 4,830 | 4,920 | 4,810 | 4,840 | 65,000 |
| 2026/02/10 | 4,565 | 4,805 | 4,545 | 4,780 | 142,200 |
| 2026/02/09 | 4,545 | 4,565 | 4,480 | 4,495 | 139,000 |
| 2026/02/06 | 4,330 | 4,475 | 4,290 | 4,450 | 42,800 |
| 2026/02/05 | 4,435 | 4,480 | 4,305 | 4,400 | 73,400 |
| 2026/02/04 | 4,490 | 4,495 | 4,410 | 4,460 | 59,300 |
| 2026/02/03 | 4,415 | 4,525 | 4,375 | 4,495 | 66,100 |
| 2026/02/02 | 4,415 | 4,495 | 4,285 | 4,295 | 55,900 |
| 2026/01/30 | 4,450 | 4,480 | 4,310 | 4,390 | 58,000 |
| 2026/01/29 | 4,335 | 4,520 | 4,295 | 4,450 | 89,700 |
| 2026/01/28 | 4,335 | 4,350 | 4,240 | 4,265 | 50,000 |
| 2026/01/27 | 4,370 | 4,390 | 4,285 | 4,375 | 42,900 |
| 2026/01/26 | 4,410 | 4,450 | 4,335 | 4,375 | 68,400 |
| 2026/01/23 | 4,530 | 4,550 | 4,445 | 4,475 | 53,500 |
| 2026/01/22 | 4,530 | 4,530 | 4,405 | 4,460 | 54,400 |
| 2026/01/21 | 4,420 | 4,510 | 4,380 | 4,500 | 91,500 |
| 2026/01/20 | 4,720 | 4,740 | 4,535 | 4,560 | 60,100 |
| 2026/01/19 | 4,720 | 4,770 | 4,640 | 4,700 | 73,200 |
| 2026/01/16 | 4,705 | 4,725 | 4,605 | 4,700 | 64,100 |
| 2026/01/15 | 4,650 | 4,715 | 4,630 | 4,685 | 72,000 |
| 2026/01/14 | 4,705 | 4,720 | 4,625 | 4,680 | 163,800 |
| 2026/01/13 | 4,700 | 4,730 | 4,635 | 4,700 | 171,000 |
| 2026/01/09 | 4,700 | 4,700 | 4,600 | 4,670 | 40,900 |
| 2026/01/08 | 4,700 | 4,715 | 4,635 | 4,670 | 65,900 |
| 2026/01/07 | 4,655 | 4,815 | 4,610 | 4,735 | 92,000 |
| 2026/01/06 | 4,580 | 4,665 | 4,555 | 4,620 | 75,700 |
| 2026/01/05 | 4,375 | 4,500 | 4,375 | 4,475 | 54,700 |
| 2025/12/30 | 4,375 | 4,410 | 4,310 | 4,310 | 36,800 |
| 2025/12/29 | 4,295 | 4,460 | 4,295 | 4,445 | 67,800 |
| 2025/12/26 | 4,365 | 4,370 | 4,215 | 4,285 | 99,800 |
| 2025/12/25 | 4,455 | 4,460 | 4,270 | 4,365 | 76,100 |
| 2025/12/24 | 4,545 | 4,545 | 4,420 | 4,455 | 37,300 |
| 2025/12/23 | 4,510 | 4,540 | 4,455 | 4,495 | 40,000 |
| 2025/12/22 | 4,560 | 4,560 | 4,380 | 4,475 | 64,300 |
| 2025/12/19 | 4,325 | 4,490 | 4,315 | 4,450 | 78,500 |
| 2025/12/18 | 4,315 | 4,385 | 4,230 | 4,260 | 56,400 |
| 2025/12/17 | 4,355 | 4,510 | 4,255 | 4,410 | 89,600 |
| 2025/12/16 | 4,660 | 4,670 | 4,310 | 4,355 | 112,500 |
| 2025/12/15 | 4,590 | 4,685 | 4,495 | 4,680 | 50,400 |
| 2025/12/12 | 4,535 | 4,595 | 4,505 | 4,580 | 37,300 |
| 2025/12/11 | 4,585 | 4,640 | 4,460 | 4,475 | 46,200 |
| 2025/12/10 | 4,680 | 4,680 | 4,510 | 4,600 | 66,200 |
| 2025/12/09 | 4,760 | 4,790 | 4,710 | 4,750 | 39,800 |
| 2025/12/08 | 4,640 | 4,840 | 4,615 | 4,830 | 72,000 |
| 2025/12/05 | 4,565 | 4,710 | 4,565 | 4,660 | 45,500 |
| 2025/12/04 | 4,590 | 4,715 | 4,545 | 4,595 | 77,300 |
| 2025/12/03 | 4,505 | 4,645 | 4,435 | 4,590 | 95,400 |
| 2025/12/02 | 4,650 | 4,660 | 4,430 | 4,450 | 95,400 |
| 2025/12/01 | 4,970 | 4,985 | 4,540 | 4,635 | 160,000 |
| 2025/11/28 | 4,715 | 5,020 | 4,680 | 4,940 | 169,600 |
| 2025/11/27 | 4,460 | 4,745 | 4,460 | 4,715 | 127,000 |
| 2025/11/26 | 4,430 | 4,495 | 4,380 | 4,435 | 53,300 |
| 2025/11/25 | 4,520 | 4,520 | 4,340 | 4,420 | 58,300 |
| 2025/11/21 | 4,490 | 4,545 | 4,350 | 4,430 | 107,500 |
| 2025/11/20 | 4,630 | 4,705 | 4,565 | 4,670 | 82,200 |
| 2025/11/19 | 4,470 | 4,640 | 4,215 | 4,490 | 189,500 |
| 2025/11/18 | 4,900 | 4,900 | 4,480 | 4,480 | 143,600 |
| 2025/11/17 | 4,555 | 4,980 | 4,535 | 4,880 | 167,000 |
| 2025/11/14 | 4,525 | 4,795 | 4,415 | 4,555 | 209,300 |
| 2025/11/13 | 4,635 | 4,805 | 4,610 | 4,805 | 116,300 |
| 2025/11/12 | 4,595 | 4,705 | 4,555 | 4,680 | 80,800 |
| 2025/11/11 | 4,755 | 4,755 | 4,610 | 4,645 | 58,200 |
| 2025/11/10 | 4,695 | 4,805 | 4,665 | 4,715 | 59,900 |
| 2025/11/07 | 4,725 | 4,725 | 4,525 | 4,620 | 89,000 |
| 2025/11/06 | 4,640 | 4,795 | 4,565 | 4,795 | 108,000 |
| 2025/11/05 | 4,600 | 4,690 | 4,355 | 4,570 | 214,000 |
| 2025/11/04 | 4,830 | 4,855 | 4,640 | 4,685 | 160,700 |
| 2025/10/31 | 4,870 | 4,990 | 4,785 | 4,830 | 188,400 |
| 2025/10/30 | 4,775 | 4,865 | 4,740 | 4,800 | 168,600 |
| 2025/10/29 | 5,370 | 5,370 | 4,805 | 4,845 | 457,100 |
| 2025/10/28 | 4,770 | 5,070 | 4,640 | 4,665 | 416,200 |
| 2025/10/27 | 4,740 | 4,860 | 4,600 | 4,770 | 322,400 |
| 2025/10/24 | 4,150 | 4,400 | 4,065 | 4,390 | 201,800 |
| 2025/10/23 | 4,025 | 4,180 | 3,970 | 4,030 | 190,900 |
| 2025/10/22 | 3,855 | 3,950 | 3,850 | 3,910 | 43,200 |
| 2025/10/21 | 3,925 | 3,925 | 3,815 | 3,835 | 76,000 |
| 2025/10/20 | 3,885 | 3,950 | 3,795 | 3,950 | 80,000 |
| 2025/10/17 | 3,770 | 4,000 | 3,770 | 3,815 | 101,700 |
| 2025/10/16 | 3,780 | 3,860 | 3,755 | 3,825 | 68,300 |
| 2025/10/15 | 3,650 | 3,785 | 3,650 | 3,765 | 49,900 |
| 2025/10/14 | 3,630 | 3,760 | 3,620 | 3,620 | 72,400 |
| 2025/10/10 | 3,820 | 3,875 | 3,695 | 3,700 | 90,600 |
| 2025/10/09 | 3,860 | 3,885 | 3,785 | 3,850 | 50,200 |
| 2025/10/08 | 3,780 | 3,930 | 3,765 | 3,865 | 108,600 |