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 |
|---|---|---|---|---|---|
| 2024/07/22 | 2,700 | 2,796 | 2,641 | 2,645 | 35,800 |
| 2024/07/19 | 2,664 | 2,704 | 2,651 | 2,700 | 23,800 |
| 2024/07/18 | 2,770 | 2,805 | 2,640 | 2,642 | 45,100 |
| 2024/07/17 | 2,680 | 2,838 | 2,680 | 2,808 | 57,100 |
| 2024/07/16 | 2,683 | 2,729 | 2,634 | 2,653 | 46,400 |
| 2024/07/12 | 2,701 | 2,730 | 2,653 | 2,690 | 21,500 |
| 2024/07/11 | 2,728 | 2,771 | 2,704 | 2,723 | 28,100 |
| 2024/07/10 | 2,700 | 2,761 | 2,691 | 2,723 | 27,700 |
| 2024/07/09 | 2,718 | 2,753 | 2,673 | 2,677 | 27,200 |
| 2024/07/08 | 2,645 | 2,734 | 2,645 | 2,734 | 36,600 |
| 2024/07/05 | 2,682 | 2,724 | 2,636 | 2,645 | 59,400 |
| 2024/07/04 | 2,726 | 2,735 | 2,676 | 2,680 | 69,200 |
| 2024/07/03 | 2,621 | 2,677 | 2,588 | 2,603 | 61,900 |
| 2024/07/02 | 2,492 | 2,638 | 2,459 | 2,621 | 66,300 |
| 2024/07/01 | 2,409 | 2,549 | 2,358 | 2,542 | 66,100 |
| 2024/06/28 | 2,395 | 2,431 | 2,395 | 2,412 | 19,600 |
| 2024/06/27 | 2,384 | 2,422 | 2,384 | 2,400 | 17,500 |
| 2024/06/26 | 2,400 | 2,500 | 2,398 | 2,399 | 62,200 |
| 2024/06/25 | 2,340 | 2,430 | 2,340 | 2,400 | 51,300 |
| 2024/06/24 | 2,300 | 2,362 | 2,299 | 2,351 | 28,500 |
| 2024/06/21 | 2,335 | 2,335 | 2,276 | 2,312 | 27,300 |
| 2024/06/20 | 2,377 | 2,418 | 2,251 | 2,285 | 36,700 |
| 2024/06/19 | 2,412 | 2,435 | 2,370 | 2,399 | 42,500 |
| 2024/06/18 | 2,368 | 2,420 | 2,362 | 2,405 | 55,800 |
| 2024/06/17 | 2,427 | 2,427 | 2,339 | 2,360 | 50,500 |
| 2024/06/14 | 2,381 | 2,445 | 2,381 | 2,427 | 71,000 |
| 2024/06/13 | 2,352 | 2,363 | 2,288 | 2,331 | 58,500 |
| 2024/06/12 | 2,330 | 2,399 | 2,315 | 2,352 | 73,600 |
| 2024/06/11 | 2,230 | 2,325 | 2,222 | 2,325 | 60,700 |
| 2024/06/10 | 1,982 | 2,225 | 1,960 | 2,225 | 85,600 |
| 2024/06/07 | 1,987 | 1,994 | 1,947 | 1,982 | 44,700 |
| 2024/06/06 | 2,015 | 2,035 | 1,988 | 2,001 | 25,000 |
| 2024/06/05 | 2,045 | 2,045 | 1,992 | 1,993 | 20,800 |
| 2024/06/04 | 2,099 | 2,130 | 2,051 | 2,051 | 36,600 |
| 2024/06/03 | 2,076 | 2,103 | 2,069 | 2,102 | 17,300 |
| 2024/05/31 | 1,981 | 2,085 | 1,981 | 2,071 | 37,500 |
| 2024/05/30 | 1,952 | 1,993 | 1,950 | 1,992 | 18,300 |
| 2024/05/29 | 1,995 | 2,036 | 1,968 | 1,968 | 75,900 |
| 2024/05/28 | 2,004 | 2,058 | 1,996 | 2,002 | 35,900 |
| 2024/05/27 | 1,981 | 2,020 | 1,975 | 1,985 | 18,300 |
| 2024/05/24 | 1,978 | 1,998 | 1,953 | 1,980 | 27,100 |
| 2024/05/23 | 1,998 | 2,016 | 1,971 | 1,972 | 26,100 |
| 2024/05/22 | 2,054 | 2,091 | 1,976 | 1,976 | 35,400 |
| 2024/05/21 | 2,147 | 2,166 | 2,043 | 2,053 | 76,100 |
| 2024/05/20 | 2,110 | 2,162 | 2,066 | 2,111 | 79,800 |
| 2024/05/17 | 1,962 | 2,124 | 1,954 | 2,117 | 117,200 |
| 2024/05/16 | 1,900 | 2,032 | 1,869 | 1,946 | 322,400 |
| 2024/05/15 | 2,013 | 2,046 | 1,930 | 1,940 | 185,700 |
| 2024/05/14 | 2,003 | 2,051 | 1,983 | 2,014 | 87,900 |
| 2024/05/13 | 2,036 | 2,109 | 2,024 | 2,038 | 209,800 |
| 2024/05/10 | 1,877 | 1,914 | 1,857 | 1,901 | 81,500 |
| 2024/05/09 | 1,862 | 1,910 | 1,860 | 1,888 | 58,800 |
| 2024/05/08 | 1,907 | 1,917 | 1,887 | 1,887 | 39,000 |
| 2024/05/07 | 1,915 | 1,928 | 1,884 | 1,928 | 49,100 |
| 2024/05/02 | 1,905 | 1,922 | 1,885 | 1,896 | 20,200 |
| 2024/05/01 | 1,920 | 1,925 | 1,888 | 1,890 | 42,300 |
| 2024/04/30 | 1,924 | 1,947 | 1,892 | 1,920 | 61,100 |
| 2024/04/26 | 1,861 | 1,916 | 1,841 | 1,916 | 70,000 |
| 2024/04/25 | 1,929 | 1,929 | 1,857 | 1,861 | 98,900 |
| 2024/04/24 | 1,964 | 2,006 | 1,950 | 1,995 | 31,900 |
| 2024/04/23 | 1,948 | 1,952 | 1,900 | 1,929 | 29,500 |
| 2024/04/22 | 1,915 | 1,954 | 1,899 | 1,926 | 44,400 |
| 2024/04/19 | 1,966 | 1,966 | 1,880 | 1,910 | 80,500 |
| 2024/04/18 | 1,941 | 2,010 | 1,920 | 1,981 | 80,600 |
| 2024/04/17 | 2,044 | 2,060 | 1,954 | 1,980 | 98,100 |
| 2024/04/16 | 2,163 | 2,163 | 2,016 | 2,038 | 191,500 |
| 2024/04/15 | 2,231 | 2,263 | 2,225 | 2,263 | 12,800 |
| 2024/04/12 | 2,274 | 2,277 | 2,236 | 2,275 | 26,300 |
| 2024/04/11 | 2,291 | 2,291 | 2,208 | 2,265 | 67,800 |
| 2024/04/10 | 2,297 | 2,333 | 2,270 | 2,300 | 27,400 |
| 2024/04/09 | 2,250 | 2,305 | 2,236 | 2,297 | 34,900 |
| 2024/04/08 | 2,246 | 2,275 | 2,200 | 2,248 | 51,500 |
| 2024/04/05 | 2,235 | 2,264 | 2,197 | 2,215 | 61,800 |
| 2024/04/04 | 2,322 | 2,340 | 2,284 | 2,299 | 22,500 |
| 2024/04/03 | 2,276 | 2,350 | 2,263 | 2,318 | 47,900 |
| 2024/04/02 | 2,469 | 2,496 | 2,290 | 2,320 | 73,700 |
| 2024/04/01 | 2,573 | 2,580 | 2,450 | 2,450 | 43,200 |
| 2024/03/29 | 2,509 | 2,562 | 2,424 | 2,561 | 42,700 |
| 2024/03/28 | 2,500 | 2,523 | 2,466 | 2,466 | 30,200 |
| 2024/03/27 | 2,550 | 2,559 | 2,485 | 2,489 | 42,200 |
| 2024/03/26 | 2,401 | 2,578 | 2,382 | 2,515 | 114,000 |
| 2024/03/25 | 2,295 | 2,448 | 2,267 | 2,384 | 94,600 |
| 2024/03/22 | 2,446 | 2,446 | 2,306 | 2,340 | 51,500 |
| 2024/03/21 | 2,378 | 2,416 | 2,372 | 2,396 | 30,500 |
| 2024/03/19 | 2,351 | 2,370 | 2,314 | 2,328 | 23,300 |
| 2024/03/18 | 2,311 | 2,360 | 2,307 | 2,331 | 55,000 |
| 2024/03/15 | 2,268 | 2,290 | 2,227 | 2,274 | 42,900 |
| 2024/03/14 | 2,255 | 2,333 | 2,244 | 2,308 | 23,200 |
| 2024/03/13 | 2,230 | 2,311 | 2,203 | 2,290 | 73,600 |
| 2024/03/12 | 2,255 | 2,255 | 2,167 | 2,195 | 173,400 |
| 2024/03/11 | 2,421 | 2,434 | 2,285 | 2,336 | 88,500 |
| 2024/03/08 | 2,353 | 2,550 | 2,353 | 2,520 | 56,300 |
| 2024/03/07 | 2,450 | 2,479 | 2,382 | 2,384 | 38,400 |
| 2024/03/06 | 2,404 | 2,433 | 2,335 | 2,413 | 146,400 |
| 2024/03/05 | 2,440 | 2,498 | 2,423 | 2,482 | 41,000 |
| 2024/03/04 | 2,492 | 2,521 | 2,409 | 2,409 | 25,300 |
| 2024/03/01 | 2,505 | 2,528 | 2,434 | 2,500 | 29,500 |
| 2024/02/29 | 2,550 | 2,553 | 2,477 | 2,536 | 55,700 |
| 2024/02/28 | 2,457 | 2,561 | 2,457 | 2,525 | 34,000 |
| 2024/02/27 | 2,478 | 2,509 | 2,423 | 2,484 | 41,000 |
| 2024/02/26 | 2,451 | 2,567 | 2,451 | 2,478 | 50,900 |
| 2024/02/22 | 2,307 | 2,426 | 2,297 | 2,420 | 69,900 |
| 2024/02/21 | 2,292 | 2,323 | 2,261 | 2,306 | 30,600 |
| 2024/02/20 | 2,326 | 2,364 | 2,298 | 2,305 | 56,100 |
| 2024/02/19 | 2,423 | 2,450 | 2,357 | 2,376 | 53,800 |
| 2024/02/16 | 2,270 | 2,420 | 2,270 | 2,420 | 115,500 |
| 2024/02/15 | 2,203 | 2,244 | 2,142 | 2,235 | 85,100 |
| 2024/02/14 | 2,168 | 2,278 | 2,150 | 2,217 | 217,400 |
| 2024/02/13 | 2,115 | 2,168 | 1,981 | 2,161 | 166,100 |
| 2024/02/09 | 2,030 | 2,110 | 2,030 | 2,079 | 69,500 |
| 2024/02/08 | 2,006 | 2,023 | 1,976 | 2,012 | 38,300 |
| 2024/02/07 | 2,002 | 2,005 | 1,970 | 1,971 | 13,900 |
| 2024/02/06 | 2,030 | 2,030 | 1,993 | 2,002 | 18,000 |
| 2024/02/05 | 2,048 | 2,050 | 2,000 | 2,008 | 18,500 |
| 2024/02/02 | 2,020 | 2,035 | 2,004 | 2,026 | 35,100 |
| 2024/02/01 | 1,954 | 2,022 | 1,954 | 2,017 | 45,000 |
| 2024/01/31 | 1,935 | 1,990 | 1,930 | 1,976 | 28,700 |
| 2024/01/30 | 1,947 | 1,969 | 1,905 | 1,952 | 40,900 |
| 2024/01/29 | 1,949 | 1,964 | 1,937 | 1,947 | 31,500 |
| 2024/01/26 | 1,941 | 2,000 | 1,932 | 1,949 | 27,800 |
| 2024/01/25 | 1,954 | 1,984 | 1,950 | 1,953 | 15,800 |
| 2024/01/24 | 1,997 | 2,011 | 1,945 | 1,964 | 19,300 |
| 2024/01/23 | 2,012 | 2,022 | 1,980 | 2,000 | 45,300 |
| 2024/01/22 | 1,976 | 2,064 | 1,976 | 2,022 | 56,500 |
| 2024/01/19 | 1,953 | 1,955 | 1,918 | 1,938 | 29,700 |
| 2024/01/18 | 1,946 | 1,961 | 1,911 | 1,949 | 38,600 |
| 2024/01/17 | 1,941 | 2,014 | 1,941 | 1,967 | 52,400 |
| 2024/01/16 | 1,943 | 1,955 | 1,903 | 1,941 | 57,300 |
| 2024/01/15 | 1,866 | 1,980 | 1,863 | 1,948 | 55,300 |
| 2024/01/12 | 1,890 | 1,902 | 1,880 | 1,884 | 30,700 |
| 2024/01/11 | 1,916 | 1,920 | 1,890 | 1,891 | 50,900 |
| 2024/01/10 | 1,850 | 1,880 | 1,817 | 1,876 | 58,600 |
| 2024/01/09 | 1,828 | 1,863 | 1,801 | 1,851 | 67,200 |
| 2024/01/05 | 1,800 | 1,831 | 1,785 | 1,799 | 48,500 |
| 2024/01/04 | 1,747 | 1,804 | 1,715 | 1,790 | 51,600 |
| 2023/12/29 | 1,763 | 1,780 | 1,737 | 1,779 | 42,700 |
| 2023/12/28 | 1,780 | 1,793 | 1,754 | 1,779 | 35,600 |
| 2023/12/27 | 1,800 | 1,800 | 1,744 | 1,792 | 55,500 |
| 2023/12/26 | 1,721 | 1,800 | 1,721 | 1,797 | 76,000 |
| 2023/12/25 | 1,709 | 1,744 | 1,704 | 1,734 | 61,500 |
| 2023/12/22 | 1,607 | 1,713 | 1,606 | 1,677 | 94,200 |
| 2023/12/21 | 1,575 | 1,628 | 1,545 | 1,611 | 51,800 |
| 2023/12/20 | 1,537 | 1,584 | 1,537 | 1,580 | 56,400 |
| 2023/12/19 | 1,525 | 1,540 | 1,504 | 1,520 | 35,100 |
| 2023/12/18 | 1,509 | 1,525 | 1,486 | 1,515 | 23,800 |
| 2023/12/15 | 1,498 | 1,528 | 1,483 | 1,516 | 53,900 |
| 2023/12/14 | 1,579 | 1,582 | 1,473 | 1,473 | 104,200 |
| 2023/12/13 | 1,556 | 1,579 | 1,553 | 1,563 | 23,600 |
| 2023/12/12 | 1,610 | 1,610 | 1,544 | 1,544 | 56,000 |
| 2023/12/11 | 1,546 | 1,594 | 1,525 | 1,594 | 95,200 |
| 2023/12/08 | 1,634 | 1,645 | 1,545 | 1,548 | 114,700 |
| 2023/12/07 | 1,607 | 1,689 | 1,601 | 1,685 | 87,800 |
| 2023/12/06 | 1,580 | 1,617 | 1,578 | 1,617 | 35,300 |
| 2023/12/05 | 1,605 | 1,605 | 1,566 | 1,566 | 39,100 |
| 2023/12/04 | 1,566 | 1,619 | 1,539 | 1,605 | 71,600 |
| 2023/12/01 | 1,547 | 1,581 | 1,540 | 1,569 | 76,100 |
| 2023/11/30 | 1,501 | 1,549 | 1,501 | 1,549 | 56,400 |
| 2023/11/29 | 1,445 | 1,502 | 1,436 | 1,502 | 85,800 |
| 2023/11/28 | 1,483 | 1,483 | 1,438 | 1,447 | 74,300 |
| 2023/11/27 | 1,516 | 1,516 | 1,473 | 1,483 | 109,400 |
| 2023/11/24 | 1,501 | 1,509 | 1,492 | 1,499 | 46,200 |
| 2023/11/22 | 1,491 | 1,529 | 1,486 | 1,509 | 15,700 |
| 2023/11/21 | 1,511 | 1,520 | 1,474 | 1,504 | 116,600 |
| 2023/11/20 | 1,562 | 1,570 | 1,499 | 1,513 | 142,500 |
| 2023/11/17 | 1,491 | 1,574 | 1,489 | 1,565 | 105,500 |
| 2023/11/16 | 1,520 | 1,522 | 1,483 | 1,490 | 117,600 |
| 2023/11/15 | 1,552 | 1,563 | 1,499 | 1,513 | 155,400 |
| 2023/11/14 | 1,578 | 1,589 | 1,497 | 1,526 | 262,500 |
| 2023/11/13 | 1,740 | 1,760 | 1,687 | 1,716 | 125,500 |
| 2023/11/10 | 1,733 | 1,735 | 1,622 | 1,707 | 230,300 |
| 2023/11/09 | 1,730 | 1,730 | 1,610 | 1,655 | 109,700 |
| 2023/11/08 | 1,750 | 1,760 | 1,704 | 1,729 | 21,400 |
| 2023/11/07 | 1,750 | 1,765 | 1,720 | 1,745 | 38,200 |
| 2023/11/06 | 1,760 | 1,777 | 1,713 | 1,777 | 55,300 |
| 2023/11/02 | 1,755 | 1,785 | 1,701 | 1,730 | 46,500 |
| 2023/11/01 | 1,657 | 1,716 | 1,644 | 1,715 | 66,900 |
| 2023/10/31 | 1,610 | 1,635 | 1,579 | 1,617 | 76,200 |
| 2023/10/30 | 1,651 | 1,684 | 1,623 | 1,625 | 38,600 |
| 2023/10/27 | 1,630 | 1,681 | 1,596 | 1,669 | 20,600 |
| 2023/10/26 | 1,632 | 1,647 | 1,605 | 1,617 | 25,600 |
| 2023/10/25 | 1,687 | 1,697 | 1,638 | 1,650 | 41,400 |
| 2023/10/24 | 1,683 | 1,683 | 1,611 | 1,678 | 57,000 |
| 2023/10/23 | 1,799 | 1,799 | 1,660 | 1,697 | 82,600 |
| 2023/10/20 | 1,814 | 1,814 | 1,770 | 1,809 | 14,200 |
| 2023/10/19 | 1,781 | 1,810 | 1,748 | 1,809 | 22,600 |
| 2023/10/18 | 1,835 | 1,840 | 1,775 | 1,788 | 14,500 |
| 2023/10/17 | 1,826 | 1,856 | 1,800 | 1,829 | 24,300 |
| 2023/10/16 | 1,800 | 1,831 | 1,781 | 1,811 | 34,500 |
| 2023/10/13 | 1,800 | 1,895 | 1,800 | 1,831 | 74,200 |
| 2023/10/12 | 1,759 | 1,767 | 1,746 | 1,760 | 16,900 |
| 2023/10/11 | 1,743 | 1,782 | 1,734 | 1,746 | 26,900 |
| 2023/10/10 | 1,720 | 1,743 | 1,709 | 1,721 | 34,300 |
| 2023/10/06 | 1,642 | 1,707 | 1,637 | 1,696 | 26,500 |
| 2023/10/05 | 1,629 | 1,668 | 1,589 | 1,665 | 34,200 |
| 2023/10/04 | 1,672 | 1,701 | 1,574 | 1,629 | 81,300 |
| 2023/10/03 | 1,715 | 1,728 | 1,670 | 1,705 | 52,600 |
| 2023/10/02 | 1,779 | 1,779 | 1,729 | 1,755 | 29,900 |
| 2023/09/29 | 1,722 | 1,818 | 1,722 | 1,777 | 74,400 |
| 2023/09/28 | 1,647 | 1,729 | 1,599 | 1,729 | 65,900 |
| 2023/09/27 | 1,658 | 1,665 | 1,621 | 1,643 | 22,200 |