戸上電機製作所(6643)の株価時系列情報
戸上電機製作所(6643)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 | 5,820 | 5,880 | 5,700 | 5,750 | 5,700 |
| 2026/08/07 | 5,940 | 5,960 | 5,710 | 5,810 | 8,700 |
| 2026/08/06 | 6,150 | 6,150 | 5,810 | 5,910 | 9,400 |
| 2026/08/05 | 6,060 | 6,220 | 5,960 | 6,080 | 7,900 |
| 2026/08/04 | 5,810 | 6,080 | 5,690 | 5,960 | 12,500 |
| 2026/08/03 | 6,100 | 6,100 | 5,610 | 5,830 | 25,200 |
| 2026/07/31 | 5,220 | 5,510 | 5,210 | 5,400 | 7,000 |
| 2026/07/30 | 4,980 | 5,120 | 4,980 | 5,120 | 5,100 |
| 2026/07/29 | 5,090 | 5,110 | 4,905 | 4,925 | 9,600 |
| 2026/07/28 | 5,210 | 5,210 | 5,000 | 5,090 | 15,200 |
| 2026/07/27 | 5,220 | 5,270 | 5,180 | 5,240 | 4,800 |
| 2026/07/24 | 5,420 | 5,420 | 5,230 | 5,230 | 3,000 |
| 2026/07/23 | 5,370 | 5,470 | 5,350 | 5,420 | 8,000 |
| 2026/07/22 | 5,300 | 5,420 | 5,300 | 5,370 | 4,000 |
| 2026/07/21 | 5,110 | 5,370 | 5,110 | 5,200 | 5,700 |
| 2026/07/17 | 5,570 | 5,570 | 5,050 | 5,180 | 21,900 |
| 2026/07/16 | 5,530 | 5,610 | 5,420 | 5,470 | 4,900 |
| 2026/07/15 | 5,380 | 5,530 | 5,380 | 5,530 | 2,400 |
| 2026/07/14 | 5,390 | 5,500 | 5,310 | 5,380 | 2,800 |
| 2026/07/13 | 5,430 | 5,530 | 5,320 | 5,390 | 4,300 |
| 2026/07/10 | 5,470 | 5,550 | 5,370 | 5,430 | 4,000 |
| 2026/07/09 | 5,390 | 5,400 | 5,310 | 5,370 | 1,500 |
| 2026/07/08 | 5,360 | 5,360 | 5,250 | 5,300 | 2,500 |
| 2026/07/07 | 5,520 | 5,540 | 5,400 | 5,450 | 3,300 |
| 2026/07/06 | 5,650 | 5,650 | 5,560 | 5,590 | 2,400 |
| 2026/07/03 | 5,400 | 5,620 | 5,380 | 5,600 | 7,100 |
| 2026/07/02 | 5,410 | 5,600 | 5,330 | 5,470 | 6,100 |
| 2026/07/01 | 5,490 | 5,570 | 5,390 | 5,410 | 7,900 |
| 2026/06/30 | 5,310 | 5,490 | 5,310 | 5,490 | 4,400 |
| 2026/06/29 | 5,250 | 5,420 | 5,210 | 5,310 | 9,400 |
| 2026/06/26 | 5,160 | 5,250 | 5,080 | 5,150 | 8,500 |
| 2026/06/25 | 5,190 | 5,200 | 5,060 | 5,080 | 2,500 |
| 2026/06/24 | 5,150 | 5,230 | 5,050 | 5,120 | 4,800 |
| 2026/06/23 | 5,220 | 5,270 | 5,150 | 5,220 | 4,000 |
| 2026/06/22 | 5,150 | 5,260 | 5,150 | 5,220 | 5,400 |
| 2026/06/19 | 5,280 | 5,350 | 5,090 | 5,190 | 7,700 |
| 2026/06/18 | 5,000 | 5,210 | 4,985 | 5,180 | 7,100 |
| 2026/06/17 | 4,920 | 5,180 | 4,920 | 5,000 | 5,500 |
| 2026/06/16 | 5,080 | 5,080 | 4,950 | 5,020 | 2,000 |
| 2026/06/15 | 4,870 | 5,090 | 4,870 | 5,080 | 10,700 |
| 2026/06/12 | 4,920 | 4,945 | 4,815 | 4,845 | 18,200 |
| 2026/06/11 | 4,915 | 4,940 | 4,755 | 4,810 | 8,600 |
| 2026/06/10 | 5,010 | 5,050 | 4,900 | 4,920 | 9,100 |
| 2026/06/09 | 5,060 | 5,200 | 5,040 | 5,040 | 13,900 |
| 2026/06/08 | 5,090 | 5,110 | 4,950 | 4,990 | 11,500 |
| 2026/06/05 | 5,070 | 5,310 | 5,070 | 5,270 | 8,300 |
| 2026/06/04 | 5,190 | 5,190 | 5,090 | 5,100 | 5,600 |
| 2026/06/03 | 5,210 | 5,250 | 5,050 | 5,190 | 8,300 |
| 2026/06/02 | 5,270 | 5,270 | 4,965 | 5,130 | 20,600 |
| 2026/06/01 | 5,410 | 5,410 | 5,150 | 5,170 | 18,500 |
| 2026/05/29 | 5,560 | 5,610 | 5,390 | 5,420 | 10,500 |
| 2026/05/28 | 5,590 | 5,620 | 5,410 | 5,550 | 9,100 |
| 2026/05/27 | 5,710 | 5,850 | 5,570 | 5,670 | 8,700 |
| 2026/05/26 | 5,650 | 5,710 | 5,560 | 5,710 | 7,700 |
| 2026/05/25 | 5,640 | 5,800 | 5,510 | 5,740 | 10,900 |
| 2026/05/22 | 5,580 | 5,670 | 5,520 | 5,540 | 8,500 |
| 2026/05/21 | 5,650 | 5,710 | 5,560 | 5,590 | 5,600 |
| 2026/05/20 | 5,630 | 5,630 | 5,400 | 5,550 | 31,900 |
| 2026/05/19 | 6,110 | 6,190 | 5,650 | 5,700 | 36,300 |
| 2026/05/18 | 6,230 | 6,270 | 6,040 | 6,190 | 18,900 |
| 2026/05/15 | 6,550 | 6,550 | 6,170 | 6,220 | 20,800 |
| 2026/05/14 | 6,520 | 6,740 | 6,450 | 6,450 | 16,800 |
| 2026/05/13 | 6,260 | 6,480 | 6,250 | 6,420 | 19,000 |
| 2026/05/12 | 6,500 | 6,670 | 6,220 | 6,270 | 19,400 |
| 2026/05/11 | 6,620 | 6,720 | 6,320 | 6,350 | 55,100 |
| 2026/05/08 | 6,740 | 6,940 | 6,590 | 6,720 | 38,900 |
| 2026/05/07 | 6,450 | 6,830 | 6,450 | 6,740 | 26,500 |
| 2026/05/01 | 6,440 | 6,440 | 6,150 | 6,280 | 13,400 |
| 2026/04/30 | 6,270 | 6,460 | 6,250 | 6,340 | 22,600 |
| 2026/04/28 | 6,430 | 6,430 | 6,180 | 6,330 | 15,500 |
| 2026/04/27 | 5,890 | 6,380 | 5,880 | 6,350 | 40,000 |
| 2026/04/24 | 5,720 | 5,790 | 5,650 | 5,790 | 6,700 |
| 2026/04/23 | 5,750 | 5,830 | 5,650 | 5,720 | 9,200 |
| 2026/04/22 | 5,880 | 5,880 | 5,720 | 5,750 | 4,600 |
| 2026/04/21 | 5,920 | 5,960 | 5,900 | 5,960 | 4,400 |
| 2026/04/20 | 5,870 | 5,970 | 5,870 | 5,920 | 7,100 |
| 2026/04/17 | 6,190 | 6,190 | 5,750 | 5,880 | 13,500 |
| 2026/04/16 | 6,110 | 6,230 | 6,060 | 6,090 | 9,800 |
| 2026/04/15 | 6,340 | 6,390 | 5,990 | 6,010 | 11,200 |
| 2026/04/14 | 6,220 | 6,330 | 6,000 | 6,240 | 22,900 |
| 2026/04/13 | 6,060 | 6,220 | 6,010 | 6,020 | 10,500 |
| 2026/04/10 | 6,140 | 6,280 | 6,080 | 6,160 | 5,800 |
| 2026/04/09 | 6,200 | 6,230 | 6,120 | 6,150 | 8,000 |
| 2026/04/08 | 6,150 | 6,250 | 6,070 | 6,200 | 10,300 |
| 2026/04/07 | 5,810 | 5,980 | 5,690 | 5,950 | 19,600 |
| 2026/04/06 | 5,700 | 5,820 | 5,680 | 5,710 | 4,700 |
| 2026/04/03 | 5,600 | 5,690 | 5,600 | 5,600 | 6,200 |
| 2026/03/27 | 5,830 | 5,830 | 5,650 | 5,720 | 12,700 |
| 2026/03/26 | 5,950 | 6,010 | 5,790 | 5,850 | 21,300 |
| 2026/03/25 | 5,980 | 6,020 | 5,890 | 5,940 | 15,000 |
| 2026/03/24 | 5,700 | 6,050 | 5,700 | 5,850 | 30,400 |
| 2026/03/23 | 5,770 | 5,770 | 5,480 | 5,530 | 17,600 |
| 2026/03/19 | 6,040 | 6,130 | 5,900 | 5,940 | 16,100 |
| 2026/03/18 | 6,050 | 6,200 | 6,030 | 6,140 | 9,900 |
| 2026/03/17 | 6,200 | 6,200 | 6,010 | 6,010 | 10,700 |
| 2026/03/16 | 6,060 | 6,190 | 6,000 | 6,100 | 15,500 |
| 2026/03/13 | 6,160 | 6,410 | 5,990 | 6,140 | 27,900 |
| 2026/03/12 | 6,220 | 6,430 | 6,160 | 6,360 | 36,100 |
| 2026/03/11 | 6,390 | 6,480 | 6,270 | 6,270 | 21,400 |
| 2026/03/10 | 6,130 | 6,400 | 6,130 | 6,220 | 29,200 |
| 2026/03/09 | 6,260 | 6,290 | 5,660 | 5,930 | 51,400 |
| 2026/03/06 | 6,860 | 6,910 | 6,620 | 6,660 | 24,800 |
| 2026/03/05 | 6,540 | 7,250 | 6,540 | 7,000 | 70,000 |
| 2026/03/04 | 6,220 | 6,460 | 6,110 | 6,290 | 30,800 |
| 2026/03/03 | 6,700 | 6,820 | 6,260 | 6,420 | 48,300 |
| 2026/03/02 | 6,140 | 6,900 | 6,140 | 6,730 | 77,000 |
| 2026/02/27 | 5,970 | 6,110 | 5,970 | 6,040 | 9,200 |
| 2026/02/26 | 6,050 | 6,070 | 5,900 | 5,970 | 17,800 |
| 2026/02/25 | 5,870 | 6,030 | 5,810 | 6,030 | 32,300 |
| 2026/02/24 | 5,410 | 5,920 | 5,320 | 5,920 | 29,700 |
| 2026/02/20 | 5,280 | 5,400 | 5,250 | 5,400 | 9,900 |
| 2026/02/19 | 5,090 | 5,410 | 5,090 | 5,310 | 20,400 |
| 2026/02/18 | 4,885 | 5,140 | 4,885 | 5,090 | 16,800 |
| 2026/02/17 | 4,890 | 4,890 | 4,820 | 4,885 | 2,800 |
| 2026/02/16 | 4,940 | 4,940 | 4,855 | 4,890 | 12,200 |
| 2026/02/13 | 4,980 | 4,980 | 4,815 | 4,940 | 9,000 |
| 2026/02/12 | 4,810 | 4,990 | 4,810 | 4,990 | 13,000 |
| 2026/02/10 | 4,840 | 4,845 | 4,770 | 4,800 | 4,900 |
| 2026/02/09 | 4,825 | 4,850 | 4,635 | 4,840 | 14,800 |
| 2026/02/06 | 4,535 | 4,720 | 4,525 | 4,720 | 11,100 |
| 2026/02/05 | 4,630 | 4,630 | 4,515 | 4,570 | 7,000 |
| 2026/02/04 | 4,655 | 4,665 | 4,560 | 4,630 | 11,600 |
| 2026/02/03 | 4,770 | 4,770 | 4,555 | 4,680 | 23,600 |
| 2026/02/02 | 4,715 | 4,825 | 4,655 | 4,700 | 22,400 |
| 2026/01/30 | 4,690 | 4,690 | 4,565 | 4,675 | 7,000 |
| 2026/01/29 | 4,650 | 4,695 | 4,635 | 4,690 | 2,700 |
| 2026/01/28 | 4,720 | 4,720 | 4,650 | 4,650 | 3,300 |
| 2026/01/27 | 4,800 | 4,800 | 4,710 | 4,720 | 5,700 |
| 2026/01/26 | 4,660 | 5,000 | 4,645 | 4,800 | 17,300 |
| 2026/01/23 | 4,595 | 4,650 | 4,575 | 4,635 | 3,600 |
| 2026/01/22 | 4,555 | 4,590 | 4,515 | 4,585 | 4,100 |
| 2026/01/21 | 4,420 | 4,595 | 4,420 | 4,575 | 3,800 |
| 2026/01/20 | 4,475 | 4,500 | 4,405 | 4,455 | 4,200 |
| 2026/01/19 | 4,460 | 4,475 | 4,415 | 4,475 | 3,100 |
| 2026/01/16 | 4,400 | 4,460 | 4,385 | 4,460 | 9,900 |
| 2026/01/15 | 4,480 | 4,500 | 4,385 | 4,400 | 12,800 |
| 2026/01/14 | 4,425 | 4,495 | 4,425 | 4,490 | 2,900 |
| 2026/01/13 | 4,435 | 4,500 | 4,415 | 4,460 | 7,000 |
| 2026/01/09 | 4,400 | 4,440 | 4,355 | 4,440 | 5,500 |
| 2026/01/08 | 4,500 | 4,500 | 4,450 | 4,450 | 7,600 |
| 2026/01/07 | 4,610 | 4,610 | 4,535 | 4,535 | 7,600 |
| 2026/01/06 | 4,645 | 4,650 | 4,595 | 4,610 | 5,000 |
| 2026/01/05 | 4,560 | 4,700 | 4,560 | 4,635 | 13,500 |
| 2025/12/30 | 4,495 | 4,585 | 4,495 | 4,550 | 5,500 |
| 2025/12/29 | 4,400 | 4,500 | 4,390 | 4,485 | 7,300 |
| 2025/12/26 | 4,350 | 4,380 | 4,270 | 4,370 | 4,100 |
| 2025/12/25 | 4,315 | 4,355 | 4,230 | 4,305 | 4,400 |
| 2025/12/24 | 4,150 | 4,320 | 4,150 | 4,300 | 6,900 |
| 2025/12/23 | 4,110 | 4,180 | 4,090 | 4,165 | 8,300 |
| 2025/12/22 | 4,135 | 4,180 | 4,100 | 4,100 | 12,100 |
| 2025/12/19 | 4,155 | 4,185 | 4,060 | 4,120 | 6,600 |
| 2025/12/18 | 4,210 | 4,210 | 4,175 | 4,200 | 1,700 |
| 2025/12/17 | 4,200 | 4,245 | 4,200 | 4,215 | 5,300 |
| 2025/12/16 | 4,220 | 4,220 | 4,170 | 4,195 | 2,900 |
| 2025/12/15 | 4,130 | 4,235 | 4,130 | 4,200 | 2,900 |
| 2025/12/12 | 4,140 | 4,160 | 4,130 | 4,140 | 2,700 |
| 2025/12/11 | 4,165 | 4,165 | 4,105 | 4,105 | 3,500 |
| 2025/12/10 | 3,990 | 4,155 | 3,990 | 4,145 | 13,200 |
| 2025/12/09 | 3,875 | 4,005 | 3,850 | 3,960 | 9,800 |
| 2025/12/08 | 3,840 | 3,895 | 3,840 | 3,885 | 4,300 |
| 2025/12/05 | 3,835 | 3,855 | 3,800 | 3,840 | 3,000 |
| 2025/12/04 | 3,825 | 3,850 | 3,825 | 3,840 | 1,200 |
| 2025/12/03 | 3,870 | 3,870 | 3,815 | 3,825 | 2,900 |
| 2025/12/02 | 3,885 | 3,890 | 3,850 | 3,880 | 1,700 |
| 2025/12/01 | 3,900 | 3,905 | 3,880 | 3,885 | 2,700 |
| 2025/11/28 | 3,900 | 3,905 | 3,875 | 3,905 | 4,000 |
| 2025/11/27 | 3,885 | 3,900 | 3,865 | 3,865 | 1,300 |
| 2025/11/26 | 3,835 | 3,885 | 3,835 | 3,880 | 2,600 |
| 2025/11/25 | 3,840 | 3,880 | 3,835 | 3,835 | 2,400 |
| 2025/11/21 | 3,775 | 3,865 | 3,775 | 3,840 | 5,800 |
| 2025/11/20 | 3,765 | 3,800 | 3,760 | 3,780 | 4,200 |
| 2025/11/19 | 3,770 | 3,770 | 3,720 | 3,720 | 6,300 |
| 2025/11/18 | 3,860 | 3,885 | 3,785 | 3,800 | 6,900 |
| 2025/11/17 | 3,875 | 3,910 | 3,855 | 3,855 | 3,400 |
| 2025/11/14 | 3,905 | 3,905 | 3,870 | 3,870 | 4,700 |
| 2025/11/13 | 3,885 | 3,925 | 3,870 | 3,920 | 7,700 |
| 2025/11/12 | 3,810 | 3,870 | 3,780 | 3,870 | 6,500 |
| 2025/11/11 | 3,860 | 3,860 | 3,780 | 3,780 | 10,600 |
| 2025/11/10 | 3,855 | 3,880 | 3,830 | 3,830 | 5,700 |
| 2025/11/07 | 3,845 | 3,915 | 3,840 | 3,850 | 11,800 |
| 2025/11/06 | 3,805 | 3,875 | 3,795 | 3,850 | 10,800 |
| 2025/11/05 | 3,855 | 3,855 | 3,750 | 3,790 | 25,700 |
| 2025/11/04 | 3,900 | 3,945 | 3,850 | 3,870 | 42,200 |
| 2025/10/31 | 4,145 | 4,320 | 4,045 | 4,230 | 28,700 |
| 2025/10/30 | 4,075 | 4,265 | 4,070 | 4,175 | 18,600 |
| 2025/10/29 | 4,075 | 4,175 | 4,020 | 4,045 | 12,000 |
| 2025/10/28 | 4,055 | 4,135 | 4,050 | 4,070 | 12,300 |
| 2025/10/27 | 4,005 | 4,055 | 3,955 | 4,055 | 7,100 |
| 2025/10/24 | 3,940 | 3,980 | 3,915 | 3,975 | 3,100 |
| 2025/10/23 | 3,885 | 3,925 | 3,885 | 3,905 | 4,000 |
| 2025/10/22 | 3,845 | 3,875 | 3,845 | 3,870 | 6,300 |
| 2025/10/21 | 3,820 | 3,845 | 3,800 | 3,825 | 8,300 |
| 2025/10/20 | 3,810 | 3,885 | 3,810 | 3,820 | 4,000 |
| 2025/10/17 | 3,830 | 3,845 | 3,790 | 3,795 | 3,100 |
| 2025/10/16 | 3,790 | 3,845 | 3,790 | 3,820 | 7,700 |
| 2025/10/15 | 3,740 | 3,780 | 3,730 | 3,740 | 4,000 |
| 2025/10/14 | 3,695 | 3,740 | 3,680 | 3,725 | 7,600 |
| 2025/10/10 | 3,870 | 3,940 | 3,755 | 3,770 | 7,800 |
| 2025/10/09 | 3,890 | 3,890 | 3,855 | 3,870 | 1,500 |
| 2025/10/08 | 3,865 | 3,955 | 3,865 | 3,890 | 3,000 |