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 |
|---|---|---|---|---|---|
| 2026/05/12 | 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 |