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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/10/07 | 3,810 | 3,845 | 3,690 | 3,775 | 93,600 |
| 2025/10/06 | 3,680 | 3,805 | 3,545 | 3,770 | 169,100 |
| 2025/10/03 | 3,375 | 3,450 | 3,340 | 3,400 | 57,400 |
| 2025/10/02 | 3,480 | 3,505 | 3,410 | 3,410 | 35,900 |
| 2025/10/01 | 3,540 | 3,555 | 3,440 | 3,450 | 71,400 |
| 2025/09/30 | 3,550 | 3,635 | 3,505 | 3,610 | 63,700 |
| 2025/09/29 | 3,630 | 3,630 | 3,540 | 3,595 | 42,400 |
| 2025/09/26 | 3,625 | 3,735 | 3,570 | 3,610 | 67,500 |
| 2025/09/25 | 3,660 | 3,715 | 3,630 | 3,635 | 49,200 |
| 2025/09/24 | 3,550 | 3,710 | 3,490 | 3,680 | 84,400 |
| 2025/09/22 | 3,575 | 3,605 | 3,545 | 3,560 | 51,100 |
| 2025/09/19 | 3,555 | 3,595 | 3,510 | 3,540 | 68,400 |
| 2025/09/18 | 3,615 | 3,645 | 3,555 | 3,560 | 55,800 |
| 2025/09/17 | 3,725 | 3,730 | 3,605 | 3,605 | 65,600 |
| 2025/09/16 | 3,770 | 3,810 | 3,675 | 3,755 | 60,100 |
| 2025/09/12 | 3,760 | 3,775 | 3,730 | 3,770 | 30,000 |
| 2025/09/11 | 3,740 | 3,785 | 3,720 | 3,755 | 58,500 |
| 2025/09/10 | 3,735 | 3,760 | 3,710 | 3,760 | 40,500 |
| 2025/09/09 | 3,795 | 3,800 | 3,685 | 3,725 | 76,300 |
| 2025/09/08 | 3,900 | 3,900 | 3,725 | 3,760 | 70,600 |
| 2025/09/05 | 3,845 | 3,880 | 3,760 | 3,845 | 92,700 |
| 2025/09/04 | 3,835 | 3,870 | 3,770 | 3,820 | 72,600 |
| 2025/09/03 | 3,900 | 3,975 | 3,790 | 3,835 | 119,000 |
| 2025/09/02 | 3,890 | 4,035 | 3,865 | 3,905 | 97,700 |
| 2025/09/01 | 4,010 | 4,010 | 3,830 | 3,850 | 157,700 |
| 2025/08/29 | 4,070 | 4,300 | 4,040 | 4,130 | 112,500 |
| 2025/08/28 | 4,125 | 4,125 | 4,015 | 4,085 | 48,600 |
| 2025/08/27 | 4,175 | 4,295 | 4,105 | 4,125 | 80,600 |
| 2025/08/26 | 4,245 | 4,325 | 4,195 | 4,245 | 73,400 |
| 2025/08/25 | 4,230 | 4,290 | 4,150 | 4,215 | 132,800 |
| 2025/08/22 | 3,980 | 4,065 | 3,945 | 4,025 | 94,500 |
| 2025/08/21 | 3,965 | 4,020 | 3,915 | 3,980 | 70,800 |
| 2025/08/20 | 4,100 | 4,110 | 3,885 | 3,930 | 104,800 |
| 2025/08/19 | 4,115 | 4,240 | 4,105 | 4,115 | 121,000 |
| 2025/08/18 | 4,075 | 4,170 | 4,050 | 4,060 | 98,800 |
| 2025/08/15 | 3,930 | 4,065 | 3,850 | 4,010 | 99,200 |
| 2025/08/14 | 3,970 | 4,000 | 3,855 | 3,905 | 118,400 |
| 2025/08/13 | 4,010 | 4,105 | 3,900 | 3,940 | 331,900 |
| 2025/08/12 | 4,450 | 4,460 | 4,325 | 4,360 | 138,400 |
| 2025/08/08 | 4,290 | 4,420 | 4,245 | 4,400 | 112,300 |
| 2025/08/07 | 4,150 | 4,365 | 4,145 | 4,360 | 141,100 |
| 2025/08/06 | 4,035 | 4,180 | 3,985 | 4,175 | 99,700 |
| 2025/08/05 | 3,785 | 3,975 | 3,725 | 3,965 | 103,800 |
| 2025/08/04 | 3,720 | 3,790 | 3,715 | 3,790 | 59,200 |
| 2025/08/01 | 3,875 | 3,920 | 3,830 | 3,860 | 51,400 |
| 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 |