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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,820 | 3,965 | 3,795 | 3,860 | 87,400 |
| 2025/07/30 | 3,785 | 3,835 | 3,735 | 3,790 | 44,300 |
| 2025/07/29 | 3,790 | 3,795 | 3,685 | 3,790 | 57,900 |
| 2025/07/28 | 3,770 | 3,810 | 3,680 | 3,790 | 51,300 |
| 2025/07/25 | 3,720 | 3,775 | 3,660 | 3,760 | 56,600 |
| 2025/07/24 | 3,690 | 3,715 | 3,650 | 3,700 | 44,500 |
| 2025/07/23 | 3,700 | 3,700 | 3,605 | 3,680 | 49,900 |
| 2025/07/22 | 3,595 | 3,740 | 3,565 | 3,710 | 97,100 |
| 2025/07/18 | 3,695 | 3,760 | 3,560 | 3,570 | 77,600 |
| 2025/07/17 | 3,560 | 3,645 | 3,505 | 3,555 | 44,000 |
| 2025/07/16 | 3,575 | 3,630 | 3,530 | 3,560 | 32,600 |
| 2025/07/15 | 3,590 | 3,655 | 3,540 | 3,575 | 70,200 |
| 2025/07/14 | 3,515 | 3,590 | 3,505 | 3,520 | 40,100 |
| 2025/07/11 | 3,750 | 3,770 | 3,570 | 3,570 | 86,000 |
| 2025/07/10 | 3,690 | 3,775 | 3,635 | 3,725 | 150,500 |
| 2025/07/09 | 3,630 | 3,650 | 3,510 | 3,560 | 64,600 |
| 2025/07/08 | 3,675 | 3,720 | 3,605 | 3,635 | 103,400 |
| 2025/07/07 | 3,360 | 3,690 | 3,315 | 3,680 | 90,600 |
| 2025/07/04 | 3,495 | 3,510 | 3,365 | 3,375 | 43,800 |
| 2025/07/03 | 3,490 | 3,510 | 3,435 | 3,460 | 37,500 |
| 2025/07/02 | 3,460 | 3,560 | 3,410 | 3,500 | 39,800 |
| 2025/07/01 | 3,595 | 3,615 | 3,530 | 3,530 | 35,400 |
| 2025/06/30 | 3,740 | 3,750 | 3,580 | 3,605 | 62,700 |
| 2025/06/27 | 3,610 | 3,685 | 3,555 | 3,670 | 80,500 |
| 2025/06/26 | 3,520 | 3,655 | 3,475 | 3,520 | 92,600 |
| 2025/06/25 | 3,420 | 3,620 | 3,400 | 3,515 | 99,800 |
| 2025/06/24 | 3,440 | 3,520 | 3,425 | 3,440 | 37,300 |
| 2025/06/23 | 3,345 | 3,590 | 3,340 | 3,425 | 93,200 |
| 2025/06/20 | 3,250 | 3,460 | 3,200 | 3,365 | 86,700 |
| 2025/06/19 | 3,265 | 3,320 | 3,255 | 3,290 | 24,400 |
| 2025/06/18 | 3,330 | 3,330 | 3,250 | 3,270 | 51,700 |
| 2025/06/17 | 3,215 | 3,400 | 3,210 | 3,400 | 49,600 |
| 2025/06/16 | 3,310 | 3,310 | 3,205 | 3,210 | 51,000 |
| 2025/06/13 | 3,350 | 3,350 | 3,255 | 3,320 | 29,400 |
| 2025/06/12 | 3,280 | 3,395 | 3,255 | 3,370 | 42,900 |
| 2025/06/11 | 3,335 | 3,370 | 3,270 | 3,305 | 27,000 |
| 2025/06/10 | 3,265 | 3,350 | 3,235 | 3,340 | 57,900 |
| 2025/06/09 | 3,380 | 3,400 | 3,220 | 3,275 | 67,200 |
| 2025/06/06 | 3,175 | 3,325 | 3,170 | 3,310 | 67,400 |
| 2025/06/05 | 3,205 | 3,275 | 3,160 | 3,245 | 44,600 |
| 2025/06/04 | 3,235 | 3,355 | 3,175 | 3,205 | 65,700 |
| 2025/06/03 | 2,939 | 3,150 | 2,919 | 3,095 | 110,800 |
| 2025/06/02 | 2,985 | 3,020 | 2,898 | 2,933 | 36,000 |
| 2025/05/30 | 2,860 | 2,975 | 2,860 | 2,972 | 77,600 |
| 2025/05/29 | 2,860 | 2,918 | 2,840 | 2,867 | 38,100 |
| 2025/05/28 | 2,815 | 2,873 | 2,761 | 2,872 | 81,800 |
| 2025/05/27 | 2,700 | 2,790 | 2,677 | 2,783 | 40,700 |
| 2025/05/26 | 2,710 | 2,773 | 2,672 | 2,700 | 38,500 |
| 2025/05/23 | 2,577 | 2,678 | 2,566 | 2,678 | 43,900 |
| 2025/05/22 | 2,552 | 2,593 | 2,495 | 2,578 | 46,900 |
| 2025/05/21 | 2,577 | 2,630 | 2,562 | 2,602 | 31,300 |
| 2025/05/20 | 2,590 | 2,725 | 2,570 | 2,588 | 69,500 |
| 2025/05/19 | 2,659 | 2,665 | 2,582 | 2,600 | 112,300 |
| 2025/05/16 | 2,382 | 2,666 | 2,382 | 2,666 | 226,400 |
| 2025/05/15 | 2,211 | 2,222 | 2,130 | 2,166 | 59,100 |
| 2025/05/14 | 2,137 | 2,190 | 2,110 | 2,187 | 44,300 |
| 2025/05/13 | 2,151 | 2,175 | 2,102 | 2,137 | 31,300 |
| 2025/05/12 | 2,117 | 2,165 | 2,115 | 2,131 | 39,600 |
| 2025/05/09 | 2,053 | 2,104 | 2,050 | 2,067 | 29,900 |
| 2025/05/08 | 2,080 | 2,080 | 2,052 | 2,075 | 16,700 |
| 2025/05/07 | 2,090 | 2,098 | 2,060 | 2,080 | 15,400 |
| 2025/05/02 | 2,079 | 2,131 | 2,021 | 2,105 | 34,200 |
| 2025/05/01 | 2,089 | 2,089 | 2,041 | 2,049 | 18,300 |
| 2025/04/30 | 2,150 | 2,179 | 2,057 | 2,092 | 48,300 |
| 2025/04/28 | 2,062 | 2,145 | 2,046 | 2,129 | 54,200 |
| 2025/04/25 | 1,950 | 2,015 | 1,947 | 2,012 | 19,600 |
| 2025/04/24 | 1,960 | 1,975 | 1,945 | 1,947 | 13,200 |
| 2025/04/23 | 1,956 | 1,970 | 1,927 | 1,938 | 28,100 |
| 2025/04/22 | 1,947 | 1,957 | 1,903 | 1,903 | 17,300 |
| 2025/04/21 | 2,037 | 2,037 | 1,932 | 1,938 | 28,500 |
| 2025/04/18 | 2,017 | 2,060 | 2,017 | 2,058 | 16,900 |
| 2025/04/17 | 1,944 | 2,008 | 1,934 | 2,008 | 27,300 |
| 2025/04/16 | 2,033 | 2,034 | 1,946 | 1,960 | 22,600 |
| 2025/04/15 | 2,009 | 2,062 | 1,997 | 2,033 | 17,900 |
| 2025/04/14 | 1,991 | 2,003 | 1,966 | 1,987 | 21,900 |
| 2025/04/11 | 1,814 | 1,951 | 1,814 | 1,951 | 31,400 |
| 2025/04/10 | 1,974 | 1,974 | 1,893 | 1,930 | 58,900 |
| 2025/04/09 | 1,755 | 1,776 | 1,691 | 1,734 | 55,400 |
| 2025/04/08 | 1,712 | 1,841 | 1,709 | 1,812 | 60,300 |
| 2025/04/07 | 1,636 | 1,749 | 1,597 | 1,626 | 119,200 |
| 2025/04/04 | 1,978 | 2,000 | 1,827 | 1,916 | 84,500 |
| 2025/04/03 | 2,145 | 2,195 | 2,050 | 2,067 | 65,000 |
| 2025/04/02 | 2,273 | 2,292 | 2,226 | 2,245 | 28,800 |
| 2025/04/01 | 2,278 | 2,308 | 2,246 | 2,273 | 36,300 |
| 2025/03/31 | 2,300 | 2,300 | 2,203 | 2,230 | 40,600 |
| 2025/03/28 | 2,395 | 2,395 | 2,308 | 2,327 | 26,300 |
| 2025/03/27 | 2,389 | 2,400 | 2,363 | 2,399 | 24,500 |
| 2025/03/26 | 2,391 | 2,397 | 2,340 | 2,375 | 49,900 |
| 2025/03/25 | 2,459 | 2,487 | 2,379 | 2,412 | 29,100 |
| 2025/03/24 | 2,488 | 2,488 | 2,439 | 2,443 | 36,400 |
| 2025/03/21 | 2,410 | 2,520 | 2,410 | 2,492 | 45,000 |
| 2025/03/19 | 2,402 | 2,446 | 2,402 | 2,409 | 22,900 |
| 2025/03/18 | 2,452 | 2,471 | 2,395 | 2,402 | 30,800 |
| 2025/03/17 | 2,356 | 2,475 | 2,333 | 2,440 | 73,000 |
| 2025/03/14 | 2,308 | 2,355 | 2,300 | 2,355 | 14,600 |
| 2025/03/13 | 2,347 | 2,373 | 2,314 | 2,325 | 22,700 |
| 2025/03/12 | 2,276 | 2,340 | 2,260 | 2,326 | 22,600 |
| 2025/03/11 | 2,290 | 2,318 | 2,235 | 2,301 | 57,400 |
| 2025/03/10 | 2,421 | 2,430 | 2,327 | 2,327 | 31,700 |
| 2025/03/07 | 2,449 | 2,501 | 2,412 | 2,420 | 26,800 |
| 2025/03/06 | 2,498 | 2,530 | 2,462 | 2,483 | 37,000 |
| 2025/03/05 | 2,355 | 2,490 | 2,334 | 2,462 | 41,800 |
| 2025/03/04 | 2,387 | 2,391 | 2,310 | 2,358 | 37,200 |
| 2025/03/03 | 2,399 | 2,439 | 2,330 | 2,430 | 35,600 |
| 2025/02/28 | 2,402 | 2,407 | 2,350 | 2,380 | 39,500 |
| 2025/02/27 | 2,435 | 2,460 | 2,423 | 2,434 | 11,600 |
| 2025/02/26 | 2,405 | 2,462 | 2,384 | 2,442 | 39,300 |
| 2025/02/25 | 2,401 | 2,464 | 2,365 | 2,443 | 65,800 |
| 2025/02/21 | 2,504 | 2,504 | 2,422 | 2,449 | 26,700 |
| 2025/02/20 | 2,488 | 2,524 | 2,456 | 2,504 | 54,400 |
| 2025/02/19 | 2,595 | 2,618 | 2,463 | 2,481 | 38,200 |
| 2025/02/18 | 2,610 | 2,612 | 2,535 | 2,583 | 31,200 |
| 2025/02/17 | 2,685 | 2,718 | 2,632 | 2,639 | 34,100 |
| 2025/02/14 | 2,438 | 2,699 | 2,404 | 2,687 | 200,700 |
| 2025/02/13 | 2,539 | 2,540 | 2,418 | 2,464 | 89,600 |
| 2025/02/12 | 2,501 | 2,579 | 2,501 | 2,540 | 70,900 |
| 2025/02/10 | 2,405 | 2,483 | 2,392 | 2,481 | 41,200 |
| 2025/02/07 | 2,392 | 2,412 | 2,366 | 2,392 | 19,700 |
| 2025/02/06 | 2,386 | 2,414 | 2,365 | 2,392 | 20,700 |
| 2025/02/05 | 2,417 | 2,435 | 2,335 | 2,380 | 30,600 |
| 2025/02/04 | 2,401 | 2,433 | 2,370 | 2,381 | 15,700 |
| 2025/02/03 | 2,383 | 2,445 | 2,356 | 2,411 | 27,200 |
| 2025/01/31 | 2,404 | 2,424 | 2,381 | 2,408 | 17,400 |
| 2025/01/30 | 2,362 | 2,412 | 2,360 | 2,390 | 17,700 |
| 2025/01/29 | 2,305 | 2,415 | 2,272 | 2,362 | 45,500 |
| 2025/01/28 | 2,334 | 2,334 | 2,250 | 2,283 | 41,500 |
| 2025/01/27 | 2,379 | 2,388 | 2,319 | 2,334 | 19,800 |
| 2025/01/24 | 2,334 | 2,394 | 2,331 | 2,375 | 29,000 |
| 2025/01/23 | 2,459 | 2,459 | 2,278 | 2,334 | 36,500 |
| 2025/01/22 | 2,373 | 2,427 | 2,366 | 2,427 | 16,500 |
| 2025/01/21 | 2,353 | 2,383 | 2,340 | 2,356 | 16,000 |
| 2025/01/20 | 2,345 | 2,370 | 2,325 | 2,325 | 9,900 |
| 2025/01/17 | 2,387 | 2,387 | 2,292 | 2,325 | 16,100 |
| 2025/01/16 | 2,533 | 2,540 | 2,377 | 2,392 | 38,500 |
| 2025/01/15 | 2,398 | 2,490 | 2,375 | 2,489 | 33,200 |
| 2025/01/14 | 2,400 | 2,400 | 2,346 | 2,372 | 16,300 |
| 2025/01/10 | 2,400 | 2,477 | 2,400 | 2,431 | 13,000 |
| 2025/01/09 | 2,421 | 2,421 | 2,367 | 2,404 | 20,400 |
| 2025/01/08 | 2,412 | 2,477 | 2,411 | 2,441 | 11,900 |
| 2025/01/07 | 2,495 | 2,495 | 2,425 | 2,431 | 13,900 |
| 2025/01/06 | 2,500 | 2,539 | 2,478 | 2,478 | 20,900 |
| 2024/12/30 | 2,463 | 2,463 | 2,413 | 2,462 | 12,400 |
| 2024/12/27 | 2,472 | 2,488 | 2,436 | 2,436 | 17,100 |
| 2024/12/26 | 2,505 | 2,529 | 2,481 | 2,490 | 18,100 |
| 2024/12/25 | 2,527 | 2,527 | 2,463 | 2,476 | 22,300 |
| 2024/12/24 | 2,533 | 2,533 | 2,509 | 2,524 | 7,700 |
| 2024/12/23 | 2,547 | 2,582 | 2,500 | 2,529 | 47,400 |
| 2024/12/20 | 2,537 | 2,537 | 2,462 | 2,536 | 34,800 |
| 2024/12/19 | 2,492 | 2,563 | 2,490 | 2,522 | 47,000 |
| 2024/12/18 | 2,402 | 2,574 | 2,402 | 2,540 | 79,500 |
| 2024/12/17 | 2,427 | 2,443 | 2,363 | 2,375 | 27,100 |
| 2024/12/16 | 2,394 | 2,488 | 2,394 | 2,470 | 29,700 |
| 2024/12/13 | 2,452 | 2,452 | 2,375 | 2,395 | 39,700 |
| 2024/12/12 | 2,457 | 2,512 | 2,425 | 2,484 | 84,400 |
| 2024/12/11 | 2,265 | 2,396 | 2,247 | 2,376 | 50,000 |
| 2024/12/10 | 2,286 | 2,309 | 2,255 | 2,279 | 20,200 |
| 2024/12/09 | 2,277 | 2,349 | 2,263 | 2,278 | 60,900 |
| 2024/12/06 | 2,222 | 2,253 | 2,195 | 2,230 | 38,400 |
| 2024/12/05 | 2,193 | 2,257 | 2,193 | 2,228 | 28,400 |
| 2024/12/04 | 2,177 | 2,179 | 2,121 | 2,179 | 45,800 |
| 2024/12/03 | 2,168 | 2,189 | 2,160 | 2,165 | 18,900 |
| 2024/12/02 | 2,150 | 2,175 | 2,142 | 2,166 | 14,700 |
| 2024/11/29 | 2,146 | 2,160 | 2,124 | 2,153 | 15,000 |
| 2024/11/28 | 2,122 | 2,153 | 2,115 | 2,150 | 10,800 |
| 2024/11/27 | 2,168 | 2,168 | 2,109 | 2,137 | 25,500 |
| 2024/11/26 | 2,140 | 2,175 | 2,090 | 2,171 | 34,800 |
| 2024/11/25 | 2,164 | 2,170 | 2,114 | 2,129 | 28,600 |
| 2024/11/22 | 2,193 | 2,204 | 2,128 | 2,150 | 26,300 |
| 2024/11/21 | 2,206 | 2,258 | 2,183 | 2,197 | 32,800 |
| 2024/11/20 | 2,240 | 2,240 | 2,180 | 2,229 | 32,600 |
| 2024/11/19 | 2,156 | 2,235 | 2,156 | 2,224 | 37,300 |
| 2024/11/18 | 2,140 | 2,201 | 2,113 | 2,156 | 68,400 |
| 2024/11/15 | 2,115 | 2,146 | 2,066 | 2,140 | 108,000 |
| 2024/11/14 | 2,251 | 2,259 | 2,103 | 2,115 | 305,900 |
| 2024/11/13 | 2,575 | 2,575 | 2,478 | 2,501 | 73,700 |
| 2024/11/12 | 2,516 | 2,590 | 2,513 | 2,571 | 28,600 |
| 2024/11/11 | 2,500 | 2,600 | 2,480 | 2,510 | 43,500 |
| 2024/11/08 | 2,481 | 2,516 | 2,436 | 2,450 | 46,600 |
| 2024/11/07 | 2,400 | 2,507 | 2,400 | 2,460 | 51,700 |
| 2024/11/06 | 2,300 | 2,400 | 2,299 | 2,377 | 35,300 |
| 2024/11/05 | 2,319 | 2,319 | 2,275 | 2,300 | 20,200 |
| 2024/11/01 | 2,380 | 2,380 | 2,286 | 2,286 | 21,900 |
| 2024/10/31 | 2,407 | 2,411 | 2,344 | 2,383 | 38,400 |
| 2024/10/30 | 2,430 | 2,454 | 2,329 | 2,360 | 22,600 |
| 2024/10/29 | 2,325 | 2,465 | 2,325 | 2,426 | 71,800 |
| 2024/10/28 | 2,220 | 2,327 | 2,220 | 2,314 | 51,700 |
| 2024/10/25 | 2,257 | 2,276 | 2,180 | 2,227 | 31,000 |
| 2024/10/24 | 2,246 | 2,280 | 2,208 | 2,278 | 20,000 |
| 2024/10/23 | 2,229 | 2,261 | 2,203 | 2,237 | 22,400 |
| 2024/10/22 | 2,273 | 2,275 | 2,208 | 2,235 | 27,400 |
| 2024/10/21 | 2,280 | 2,320 | 2,252 | 2,269 | 28,700 |
| 2024/10/18 | 2,271 | 2,301 | 2,230 | 2,276 | 28,200 |
| 2024/10/17 | 2,320 | 2,328 | 2,253 | 2,270 | 35,300 |
| 2024/10/16 | 2,262 | 2,335 | 2,225 | 2,308 | 47,000 |
| 2024/10/15 | 2,136 | 2,235 | 2,125 | 2,232 | 29,600 |
| 2024/10/11 | 2,095 | 2,128 | 2,070 | 2,111 | 9,200 |
| 2024/10/10 | 2,092 | 2,123 | 2,055 | 2,091 | 33,900 |
| 2024/10/09 | 2,080 | 2,080 | 2,035 | 2,069 | 8,200 |
| 2024/10/08 | 2,093 | 2,100 | 2,030 | 2,064 | 14,700 |
| 2024/10/07 | 2,124 | 2,131 | 2,082 | 2,117 | 15,700 |