大崎電気工業(6644)の株価時系列情報
大崎電気工業(6644)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 937 | 942 | 925 | 936 | 142,400 |
| 2025/06/12 | 928 | 939 | 925 | 939 | 113,100 |
| 2025/06/11 | 936 | 943 | 929 | 938 | 109,900 |
| 2025/06/10 | 934 | 949 | 929 | 932 | 112,900 |
| 2025/06/09 | 935 | 948 | 930 | 930 | 131,400 |
| 2025/06/06 | 917 | 933 | 912 | 927 | 94,700 |
| 2025/06/05 | 919 | 926 | 915 | 917 | 94,100 |
| 2025/06/04 | 932 | 938 | 909 | 909 | 134,100 |
| 2025/06/03 | 940 | 940 | 926 | 926 | 105,100 |
| 2025/06/02 | 926 | 936 | 914 | 933 | 116,800 |
| 2025/05/30 | 921 | 932 | 902 | 927 | 144,200 |
| 2025/05/29 | 902 | 926 | 902 | 924 | 176,900 |
| 2025/05/28 | 917 | 917 | 902 | 902 | 143,700 |
| 2025/05/27 | 923 | 929 | 906 | 909 | 131,400 |
| 2025/05/26 | 905 | 933 | 905 | 916 | 161,600 |
| 2025/05/23 | 895 | 904 | 888 | 900 | 76,700 |
| 2025/05/22 | 892 | 896 | 885 | 888 | 68,900 |
| 2025/05/21 | 904 | 912 | 903 | 904 | 82,100 |
| 2025/05/20 | 923 | 923 | 898 | 903 | 91,600 |
| 2025/05/19 | 932 | 932 | 914 | 923 | 130,700 |
| 2025/05/16 | 930 | 935 | 921 | 925 | 127,700 |
| 2025/05/15 | 900 | 945 | 897 | 931 | 239,400 |
| 2025/05/14 | 890 | 920 | 882 | 910 | 178,500 |
| 2025/05/13 | 930 | 957 | 878 | 897 | 757,200 |
| 2025/05/12 | 870 | 888 | 868 | 888 | 107,300 |
| 2025/05/09 | 866 | 879 | 858 | 869 | 160,100 |
| 2025/05/08 | 849 | 870 | 839 | 870 | 149,000 |
| 2025/05/07 | 830 | 857 | 829 | 852 | 104,500 |
| 2025/05/02 | 844 | 846 | 829 | 838 | 87,600 |
| 2025/05/01 | 841 | 847 | 833 | 845 | 125,700 |
| 2025/04/30 | 851 | 853 | 839 | 848 | 105,500 |
| 2025/04/28 | 841 | 854 | 841 | 854 | 70,200 |
| 2025/04/25 | 840 | 847 | 834 | 842 | 94,400 |
| 2025/04/24 | 836 | 844 | 834 | 836 | 74,700 |
| 2025/04/23 | 831 | 838 | 829 | 835 | 94,800 |
| 2025/04/22 | 823 | 835 | 807 | 816 | 84,500 |
| 2025/04/21 | 793 | 825 | 793 | 817 | 144,100 |
| 2025/04/18 | 788 | 808 | 787 | 798 | 82,000 |
| 2025/04/17 | 763 | 782 | 763 | 779 | 66,700 |
| 2025/04/16 | 766 | 773 | 763 | 763 | 65,200 |
| 2025/04/15 | 770 | 776 | 766 | 766 | 65,800 |
| 2025/04/14 | 761 | 769 | 759 | 764 | 54,700 |
| 2025/04/11 | 755 | 767 | 742 | 762 | 80,400 |
| 2025/04/10 | 800 | 802 | 765 | 770 | 219,400 |
| 2025/04/09 | 729 | 734 | 711 | 725 | 155,900 |
| 2025/04/08 | 726 | 763 | 726 | 744 | 178,900 |
| 2025/04/07 | 685 | 722 | 676 | 707 | 237,200 |
| 2025/04/04 | 761 | 777 | 736 | 752 | 289,400 |
| 2025/04/03 | 774 | 796 | 767 | 791 | 269,500 |
| 2025/04/02 | 805 | 807 | 796 | 804 | 93,500 |
| 2025/04/01 | 812 | 815 | 804 | 804 | 76,300 |
| 2025/03/31 | 809 | 809 | 790 | 804 | 119,200 |
| 2025/03/28 | 836 | 836 | 811 | 824 | 99,500 |
| 2025/03/27 | 838 | 850 | 836 | 850 | 91,700 |
| 2025/03/26 | 832 | 848 | 832 | 845 | 187,600 |
| 2025/03/25 | 854 | 854 | 823 | 834 | 156,500 |
| 2025/03/24 | 859 | 861 | 851 | 851 | 89,600 |
| 2025/03/21 | 867 | 874 | 856 | 856 | 111,800 |
| 2025/03/19 | 853 | 875 | 853 | 867 | 133,000 |
| 2025/03/18 | 847 | 857 | 846 | 854 | 152,700 |
| 2025/03/17 | 837 | 849 | 837 | 841 | 169,000 |
| 2025/03/14 | 839 | 845 | 835 | 837 | 119,300 |
| 2025/03/13 | 815 | 834 | 815 | 832 | 112,900 |
| 2025/03/12 | 797 | 822 | 795 | 818 | 151,700 |
| 2025/03/11 | 792 | 800 | 775 | 782 | 91,900 |
| 2025/03/10 | 802 | 804 | 798 | 799 | 82,000 |
| 2025/03/07 | 803 | 805 | 790 | 804 | 73,500 |
| 2025/03/06 | 796 | 808 | 794 | 808 | 111,600 |
| 2025/03/05 | 775 | 801 | 768 | 788 | 149,500 |
| 2025/03/04 | 778 | 782 | 764 | 767 | 60,700 |
| 2025/03/03 | 775 | 782 | 764 | 773 | 88,700 |
| 2025/02/28 | 763 | 779 | 761 | 770 | 96,800 |
| 2025/02/27 | 756 | 764 | 752 | 763 | 64,100 |
| 2025/02/26 | 758 | 767 | 750 | 757 | 88,900 |
| 2025/02/25 | 761 | 764 | 751 | 764 | 108,200 |
| 2025/02/21 | 767 | 768 | 758 | 763 | 122,800 |
| 2025/02/20 | 800 | 800 | 772 | 774 | 119,300 |
| 2025/02/19 | 785 | 805 | 781 | 805 | 192,900 |
| 2025/02/18 | 797 | 800 | 780 | 785 | 127,000 |
| 2025/02/17 | 810 | 812 | 799 | 799 | 73,300 |
| 2025/02/14 | 819 | 819 | 801 | 806 | 70,600 |
| 2025/02/13 | 819 | 821 | 811 | 819 | 81,100 |
| 2025/02/12 | 849 | 853 | 804 | 808 | 131,800 |
| 2025/02/10 | 844 | 850 | 832 | 839 | 170,700 |
| 2025/02/07 | 854 | 899 | 830 | 859 | 717,700 |
| 2025/02/06 | 794 | 805 | 786 | 802 | 279,600 |
| 2025/02/05 | 756 | 785 | 756 | 783 | 178,100 |
| 2025/02/04 | 745 | 762 | 745 | 755 | 130,300 |
| 2025/02/03 | 752 | 755 | 738 | 742 | 124,400 |
| 2025/01/31 | 759 | 764 | 750 | 753 | 72,300 |
| 2025/01/30 | 751 | 759 | 751 | 759 | 52,700 |
| 2025/01/29 | 744 | 756 | 739 | 752 | 94,800 |
| 2025/01/28 | 748 | 754 | 739 | 744 | 87,100 |
| 2025/01/27 | 759 | 766 | 748 | 752 | 121,700 |
| 2025/01/24 | 753 | 758 | 748 | 751 | 103,300 |
| 2025/01/23 | 750 | 755 | 741 | 748 | 131,800 |
| 2025/01/22 | 754 | 760 | 753 | 754 | 60,400 |
| 2025/01/21 | 755 | 759 | 748 | 754 | 51,100 |
| 2025/01/20 | 748 | 758 | 747 | 750 | 41,700 |
| 2025/01/17 | 750 | 751 | 742 | 748 | 101,100 |
| 2025/01/16 | 763 | 766 | 750 | 752 | 70,900 |
| 2025/01/15 | 773 | 779 | 760 | 766 | 98,600 |
| 2025/01/14 | 762 | 776 | 758 | 769 | 107,400 |
| 2025/01/10 | 750 | 769 | 743 | 764 | 99,500 |
| 2025/01/09 | 778 | 781 | 760 | 760 | 136,200 |
| 2025/01/08 | 801 | 804 | 778 | 782 | 97,300 |
| 2025/01/07 | 784 | 800 | 781 | 797 | 103,500 |
| 2025/01/06 | 777 | 793 | 770 | 780 | 180,000 |
| 2024/12/30 | 799 | 804 | 774 | 778 | 153,400 |
| 2024/12/27 | 827 | 827 | 802 | 804 | 116,400 |
| 2024/12/26 | 830 | 830 | 820 | 829 | 73,000 |
| 2024/12/25 | 821 | 833 | 812 | 829 | 119,700 |
| 2024/12/24 | 812 | 817 | 802 | 812 | 106,300 |
| 2024/12/23 | 820 | 824 | 807 | 815 | 106,900 |
| 2024/12/20 | 800 | 818 | 800 | 808 | 171,400 |
| 2024/12/19 | 797 | 807 | 791 | 806 | 78,500 |
| 2024/12/18 | 799 | 816 | 799 | 801 | 59,300 |
| 2024/12/17 | 823 | 823 | 800 | 800 | 103,900 |
| 2024/12/16 | 827 | 832 | 818 | 818 | 55,500 |
| 2024/12/13 | 809 | 829 | 806 | 829 | 187,900 |
| 2024/12/12 | 827 | 834 | 818 | 823 | 129,000 |
| 2024/12/11 | 821 | 828 | 816 | 820 | 109,600 |
| 2024/12/10 | 827 | 833 | 796 | 822 | 226,300 |
| 2024/12/09 | 800 | 834 | 800 | 828 | 209,000 |
| 2024/12/06 | 790 | 801 | 782 | 798 | 296,100 |
| 2024/12/05 | 780 | 798 | 776 | 798 | 190,800 |
| 2024/12/04 | 763 | 777 | 763 | 768 | 209,900 |
| 2024/12/03 | 765 | 772 | 762 | 767 | 80,500 |
| 2024/12/02 | 753 | 768 | 753 | 765 | 84,900 |
| 2024/11/29 | 762 | 765 | 755 | 757 | 67,700 |
| 2024/11/28 | 732 | 763 | 732 | 763 | 68,800 |
| 2024/11/27 | 747 | 752 | 728 | 738 | 170,200 |
| 2024/11/26 | 752 | 762 | 742 | 746 | 132,100 |
| 2024/11/25 | 765 | 766 | 752 | 755 | 79,200 |
| 2024/11/22 | 772 | 778 | 752 | 754 | 103,400 |
| 2024/11/21 | 788 | 789 | 759 | 764 | 186,500 |
| 2024/11/20 | 792 | 804 | 792 | 799 | 69,600 |
| 2024/11/19 | 800 | 803 | 790 | 790 | 95,700 |
| 2024/11/18 | 807 | 809 | 788 | 793 | 85,000 |
| 2024/11/15 | 806 | 825 | 806 | 816 | 229,800 |
| 2024/11/14 | 760 | 812 | 759 | 806 | 243,000 |
| 2024/11/13 | 764 | 772 | 757 | 760 | 137,300 |
| 2024/11/12 | 770 | 772 | 760 | 760 | 128,200 |
| 2024/11/11 | 772 | 782 | 758 | 764 | 147,700 |
| 2024/11/08 | 786 | 797 | 777 | 780 | 229,200 |
| 2024/11/07 | 755 | 774 | 755 | 772 | 197,900 |
| 2024/11/06 | 754 | 765 | 728 | 752 | 506,700 |
| 2024/11/05 | 800 | 830 | 789 | 799 | 522,600 |
| 2024/11/01 | 788 | 800 | 788 | 799 | 126,900 |
| 2024/10/31 | 793 | 800 | 785 | 796 | 122,200 |
| 2024/10/30 | 787 | 795 | 784 | 793 | 186,600 |
| 2024/10/29 | 782 | 791 | 779 | 788 | 124,100 |
| 2024/10/28 | 768 | 789 | 767 | 784 | 93,000 |
| 2024/10/25 | 787 | 791 | 762 | 771 | 117,100 |
| 2024/10/24 | 777 | 787 | 775 | 782 | 117,400 |
| 2024/10/23 | 787 | 793 | 784 | 784 | 63,700 |
| 2024/10/22 | 792 | 801 | 787 | 787 | 132,500 |
| 2024/10/21 | 806 | 807 | 795 | 795 | 88,200 |
| 2024/10/18 | 810 | 814 | 798 | 801 | 91,100 |
| 2024/10/17 | 800 | 815 | 794 | 810 | 170,200 |
| 2024/10/16 | 789 | 800 | 785 | 793 | 64,800 |
| 2024/10/15 | 818 | 820 | 800 | 800 | 109,700 |
| 2024/10/11 | 816 | 820 | 810 | 814 | 123,100 |
| 2024/10/10 | 818 | 818 | 804 | 814 | 120,300 |
| 2024/10/09 | 794 | 819 | 793 | 812 | 318,400 |
| 2024/10/08 | 781 | 794 | 777 | 789 | 96,100 |
| 2024/10/07 | 786 | 788 | 779 | 783 | 84,500 |
| 2024/10/04 | 772 | 780 | 772 | 778 | 64,400 |
| 2024/10/03 | 777 | 784 | 767 | 774 | 101,000 |
| 2024/10/02 | 760 | 767 | 756 | 767 | 108,400 |
| 2024/10/01 | 747 | 764 | 747 | 760 | 143,900 |
| 2024/09/30 | 743 | 747 | 731 | 738 | 157,700 |
| 2024/09/27 | 769 | 769 | 752 | 758 | 106,600 |
| 2024/09/26 | 756 | 768 | 754 | 768 | 131,600 |
| 2024/09/25 | 750 | 750 | 742 | 746 | 65,500 |
| 2024/09/24 | 765 | 767 | 747 | 752 | 90,700 |
| 2024/09/20 | 767 | 773 | 761 | 761 | 165,900 |
| 2024/09/19 | 750 | 770 | 741 | 757 | 235,300 |
| 2024/09/18 | 733 | 735 | 727 | 735 | 92,600 |
| 2024/09/17 | 735 | 737 | 721 | 727 | 102,500 |
| 2024/09/13 | 731 | 736 | 727 | 730 | 129,500 |
| 2024/09/12 | 715 | 735 | 714 | 734 | 186,700 |
| 2024/09/11 | 706 | 722 | 699 | 705 | 281,600 |
| 2024/09/10 | 705 | 725 | 704 | 715 | 313,700 |
| 2024/09/09 | 682 | 710 | 671 | 708 | 359,300 |
| 2024/09/06 | 694 | 704 | 683 | 688 | 306,700 |
| 2024/09/05 | 670 | 697 | 669 | 695 | 354,000 |
| 2024/09/04 | 670 | 678 | 667 | 674 | 130,400 |
| 2024/09/03 | 684 | 687 | 679 | 684 | 66,400 |
| 2024/09/02 | 685 | 688 | 670 | 684 | 87,400 |
| 2024/08/30 | 677 | 688 | 677 | 683 | 121,200 |
| 2024/08/29 | 674 | 677 | 670 | 673 | 51,800 |
| 2024/08/28 | 672 | 678 | 668 | 678 | 78,700 |
| 2024/08/27 | 674 | 681 | 673 | 673 | 58,700 |
| 2024/08/26 | 674 | 674 | 668 | 671 | 79,200 |
| 2024/08/23 | 664 | 672 | 663 | 669 | 97,900 |
| 2024/08/22 | 656 | 670 | 656 | 663 | 111,000 |
| 2024/08/21 | 641 | 661 | 641 | 654 | 175,700 |
| 2024/08/20 | 654 | 660 | 650 | 655 | 97,300 |
| 2024/08/19 | 638 | 659 | 637 | 651 | 141,900 |