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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,821 | 1,875 | 1,806 | 1,860 | 302,400 |
| 2026/03/26 | 1,827 | 1,846 | 1,811 | 1,846 | 315,700 |
| 2026/03/25 | 1,762 | 1,809 | 1,749 | 1,805 | 219,700 |
| 2026/03/24 | 1,730 | 1,738 | 1,679 | 1,702 | 193,700 |
| 2026/03/23 | 1,688 | 1,702 | 1,625 | 1,657 | 300,100 |
| 2026/03/19 | 1,810 | 1,827 | 1,764 | 1,764 | 191,400 |
| 2026/03/18 | 1,804 | 1,853 | 1,804 | 1,847 | 166,800 |
| 2026/03/17 | 1,830 | 1,834 | 1,792 | 1,798 | 190,900 |
| 2026/03/16 | 1,750 | 1,823 | 1,749 | 1,798 | 220,500 |
| 2026/03/13 | 1,745 | 1,788 | 1,743 | 1,768 | 250,300 |
| 2026/03/12 | 1,801 | 1,810 | 1,739 | 1,768 | 302,900 |
| 2026/03/11 | 1,842 | 1,888 | 1,828 | 1,828 | 571,700 |
| 2026/03/10 | 1,649 | 1,783 | 1,640 | 1,774 | 718,300 |
| 2026/03/09 | 1,559 | 1,579 | 1,519 | 1,569 | 320,300 |
| 2026/03/06 | 1,679 | 1,684 | 1,643 | 1,679 | 160,000 |
| 2026/03/05 | 1,665 | 1,711 | 1,656 | 1,685 | 296,400 |
| 2026/03/04 | 1,644 | 1,677 | 1,572 | 1,585 | 365,000 |
| 2026/03/03 | 1,755 | 1,786 | 1,683 | 1,695 | 255,200 |
| 2026/03/02 | 1,713 | 1,792 | 1,703 | 1,770 | 362,900 |
| 2026/02/27 | 1,692 | 1,743 | 1,687 | 1,743 | 322,200 |
| 2026/02/26 | 1,684 | 1,692 | 1,663 | 1,684 | 327,800 |
| 2026/02/25 | 1,685 | 1,694 | 1,636 | 1,667 | 493,500 |
| 2026/02/24 | 1,660 | 1,694 | 1,613 | 1,685 | 625,900 |
| 2026/02/20 | 1,799 | 1,800 | 1,660 | 1,692 | 1,495,000 |
| 2026/02/19 | 1,581 | 1,605 | 1,575 | 1,585 | 225,000 |
| 2026/02/18 | 1,541 | 1,584 | 1,536 | 1,574 | 212,300 |
| 2026/02/17 | 1,520 | 1,545 | 1,499 | 1,526 | 177,000 |
| 2026/02/16 | 1,508 | 1,530 | 1,498 | 1,527 | 200,500 |
| 2026/02/13 | 1,536 | 1,548 | 1,491 | 1,498 | 249,000 |
| 2026/02/12 | 1,540 | 1,540 | 1,511 | 1,530 | 297,300 |
| 2026/02/10 | 1,515 | 1,544 | 1,481 | 1,542 | 393,500 |
| 2026/02/09 | 1,450 | 1,524 | 1,442 | 1,506 | 583,100 |
| 2026/02/06 | 1,400 | 1,424 | 1,360 | 1,421 | 456,800 |
| 2026/02/05 | 1,335 | 1,359 | 1,294 | 1,352 | 418,100 |
| 2026/02/04 | 1,260 | 1,335 | 1,253 | 1,315 | 889,400 |
| 2026/02/03 | 1,240 | 1,271 | 1,235 | 1,261 | 285,900 |
| 2026/02/02 | 1,249 | 1,294 | 1,237 | 1,237 | 365,700 |
| 2026/01/30 | 1,224 | 1,248 | 1,223 | 1,245 | 320,200 |
| 2026/01/29 | 1,240 | 1,240 | 1,211 | 1,223 | 306,000 |
| 2026/01/28 | 1,218 | 1,257 | 1,206 | 1,243 | 735,400 |
| 2026/01/27 | 1,163 | 1,173 | 1,156 | 1,165 | 163,800 |
| 2026/01/26 | 1,174 | 1,183 | 1,161 | 1,165 | 321,100 |
| 2026/01/23 | 1,209 | 1,217 | 1,200 | 1,204 | 126,300 |
| 2026/01/22 | 1,209 | 1,219 | 1,207 | 1,209 | 130,200 |
| 2026/01/21 | 1,182 | 1,212 | 1,179 | 1,209 | 169,600 |
| 2026/01/20 | 1,231 | 1,232 | 1,207 | 1,209 | 165,900 |
| 2026/01/19 | 1,240 | 1,240 | 1,220 | 1,233 | 151,500 |
| 2026/01/16 | 1,237 | 1,245 | 1,223 | 1,241 | 190,600 |
| 2026/01/15 | 1,245 | 1,253 | 1,237 | 1,251 | 122,800 |
| 2026/01/14 | 1,244 | 1,256 | 1,231 | 1,253 | 214,100 |
| 2026/01/13 | 1,253 | 1,255 | 1,235 | 1,251 | 176,100 |
| 2026/01/09 | 1,227 | 1,237 | 1,216 | 1,226 | 113,300 |
| 2026/01/08 | 1,245 | 1,251 | 1,232 | 1,235 | 125,200 |
| 2026/01/07 | 1,246 | 1,254 | 1,237 | 1,247 | 92,100 |
| 2026/01/06 | 1,266 | 1,271 | 1,248 | 1,256 | 174,800 |
| 2026/01/05 | 1,250 | 1,260 | 1,242 | 1,256 | 202,200 |
| 2025/12/30 | 1,244 | 1,245 | 1,226 | 1,242 | 112,700 |
| 2025/12/29 | 1,227 | 1,247 | 1,225 | 1,241 | 140,400 |
| 2025/12/26 | 1,223 | 1,227 | 1,211 | 1,217 | 130,900 |
| 2025/12/25 | 1,248 | 1,248 | 1,225 | 1,229 | 141,800 |
| 2025/12/24 | 1,229 | 1,262 | 1,229 | 1,237 | 210,700 |
| 2025/12/23 | 1,220 | 1,232 | 1,216 | 1,230 | 104,700 |
| 2025/12/22 | 1,214 | 1,222 | 1,203 | 1,217 | 108,100 |
| 2025/12/19 | 1,188 | 1,210 | 1,185 | 1,203 | 138,800 |
| 2025/12/18 | 1,176 | 1,191 | 1,175 | 1,182 | 138,700 |
| 2025/12/17 | 1,180 | 1,208 | 1,175 | 1,190 | 155,900 |
| 2025/12/16 | 1,217 | 1,217 | 1,172 | 1,176 | 160,900 |
| 2025/12/15 | 1,197 | 1,215 | 1,193 | 1,214 | 75,400 |
| 2025/12/12 | 1,200 | 1,215 | 1,194 | 1,214 | 168,300 |
| 2025/12/11 | 1,210 | 1,212 | 1,182 | 1,184 | 149,300 |
| 2025/12/10 | 1,195 | 1,211 | 1,187 | 1,206 | 158,300 |
| 2025/12/09 | 1,205 | 1,205 | 1,185 | 1,194 | 119,700 |
| 2025/12/08 | 1,180 | 1,205 | 1,177 | 1,205 | 101,400 |
| 2025/12/05 | 1,184 | 1,196 | 1,165 | 1,174 | 142,100 |
| 2025/12/04 | 1,167 | 1,194 | 1,166 | 1,187 | 138,000 |
| 2025/12/03 | 1,172 | 1,176 | 1,165 | 1,165 | 102,300 |
| 2025/12/02 | 1,182 | 1,185 | 1,166 | 1,172 | 84,100 |
| 2025/12/01 | 1,222 | 1,224 | 1,181 | 1,182 | 79,000 |
| 2025/11/28 | 1,193 | 1,221 | 1,189 | 1,218 | 93,400 |
| 2025/11/27 | 1,200 | 1,206 | 1,188 | 1,188 | 91,000 |
| 2025/11/26 | 1,175 | 1,197 | 1,168 | 1,196 | 130,400 |
| 2025/11/25 | 1,150 | 1,174 | 1,148 | 1,168 | 165,200 |
| 2025/11/21 | 1,114 | 1,141 | 1,113 | 1,136 | 165,400 |
| 2025/11/20 | 1,150 | 1,150 | 1,130 | 1,135 | 129,000 |
| 2025/11/19 | 1,128 | 1,138 | 1,112 | 1,131 | 184,400 |
| 2025/11/18 | 1,151 | 1,158 | 1,131 | 1,134 | 204,600 |
| 2025/11/17 | 1,162 | 1,168 | 1,151 | 1,161 | 156,600 |
| 2025/11/14 | 1,165 | 1,174 | 1,160 | 1,168 | 109,600 |
| 2025/11/13 | 1,171 | 1,185 | 1,171 | 1,178 | 108,100 |
| 2025/11/12 | 1,161 | 1,184 | 1,161 | 1,181 | 127,700 |
| 2025/11/11 | 1,170 | 1,172 | 1,152 | 1,161 | 116,000 |
| 2025/11/10 | 1,156 | 1,175 | 1,156 | 1,175 | 164,900 |
| 2025/11/07 | 1,155 | 1,170 | 1,145 | 1,155 | 253,200 |
| 2025/11/06 | 1,175 | 1,196 | 1,170 | 1,177 | 267,200 |
| 2025/11/05 | 1,160 | 1,205 | 1,148 | 1,174 | 704,200 |
| 2025/11/04 | 1,237 | 1,286 | 1,237 | 1,280 | 356,800 |
| 2025/10/31 | 1,230 | 1,273 | 1,220 | 1,251 | 417,700 |
| 2025/10/30 | 1,250 | 1,272 | 1,250 | 1,260 | 593,200 |
| 2025/10/29 | 1,278 | 1,282 | 1,253 | 1,260 | 206,600 |
| 2025/10/28 | 1,300 | 1,302 | 1,262 | 1,262 | 206,400 |
| 2025/10/27 | 1,280 | 1,315 | 1,277 | 1,315 | 295,500 |
| 2025/10/24 | 1,252 | 1,263 | 1,238 | 1,260 | 103,600 |
| 2025/10/23 | 1,245 | 1,259 | 1,241 | 1,253 | 198,300 |
| 2025/10/22 | 1,251 | 1,262 | 1,236 | 1,256 | 222,800 |
| 2025/10/21 | 1,267 | 1,269 | 1,244 | 1,249 | 172,600 |
| 2025/10/20 | 1,243 | 1,280 | 1,234 | 1,265 | 205,900 |
| 2025/10/17 | 1,228 | 1,249 | 1,222 | 1,231 | 182,800 |
| 2025/10/16 | 1,236 | 1,250 | 1,233 | 1,250 | 84,900 |
| 2025/10/15 | 1,215 | 1,243 | 1,215 | 1,239 | 121,100 |
| 2025/10/14 | 1,198 | 1,229 | 1,195 | 1,213 | 257,400 |
| 2025/10/10 | 1,241 | 1,245 | 1,202 | 1,205 | 298,000 |
| 2025/10/09 | 1,278 | 1,289 | 1,255 | 1,266 | 203,600 |
| 2025/10/08 | 1,281 | 1,296 | 1,270 | 1,270 | 153,800 |
| 2025/10/07 | 1,290 | 1,297 | 1,271 | 1,289 | 177,800 |
| 2025/10/06 | 1,278 | 1,293 | 1,264 | 1,288 | 194,600 |
| 2025/10/03 | 1,217 | 1,248 | 1,214 | 1,248 | 117,900 |
| 2025/10/02 | 1,224 | 1,237 | 1,204 | 1,218 | 248,600 |
| 2025/10/01 | 1,276 | 1,276 | 1,220 | 1,239 | 311,800 |
| 2025/09/30 | 1,292 | 1,294 | 1,271 | 1,282 | 185,500 |
| 2025/09/29 | 1,303 | 1,309 | 1,281 | 1,303 | 190,900 |
| 2025/09/26 | 1,286 | 1,314 | 1,285 | 1,311 | 176,700 |
| 2025/09/25 | 1,285 | 1,296 | 1,281 | 1,286 | 138,300 |
| 2025/09/24 | 1,270 | 1,286 | 1,269 | 1,282 | 182,500 |
| 2025/09/22 | 1,285 | 1,287 | 1,266 | 1,266 | 189,200 |
| 2025/09/19 | 1,278 | 1,278 | 1,256 | 1,272 | 298,100 |
| 2025/09/18 | 1,271 | 1,271 | 1,251 | 1,267 | 190,800 |
| 2025/09/17 | 1,307 | 1,308 | 1,254 | 1,266 | 287,700 |
| 2025/09/16 | 1,288 | 1,301 | 1,276 | 1,292 | 192,200 |
| 2025/09/12 | 1,309 | 1,310 | 1,288 | 1,288 | 256,500 |
| 2025/09/11 | 1,282 | 1,320 | 1,273 | 1,309 | 208,600 |
| 2025/09/10 | 1,301 | 1,313 | 1,288 | 1,294 | 223,800 |
| 2025/09/09 | 1,310 | 1,322 | 1,300 | 1,309 | 238,200 |
| 2025/09/08 | 1,350 | 1,350 | 1,300 | 1,306 | 298,900 |
| 2025/09/05 | 1,285 | 1,293 | 1,272 | 1,293 | 231,400 |
| 2025/09/04 | 1,272 | 1,288 | 1,249 | 1,284 | 351,100 |
| 2025/09/03 | 1,300 | 1,305 | 1,236 | 1,249 | 649,300 |
| 2025/09/02 | 1,322 | 1,336 | 1,284 | 1,285 | 309,900 |
| 2025/09/01 | 1,315 | 1,337 | 1,310 | 1,320 | 247,200 |
| 2025/08/29 | 1,343 | 1,360 | 1,327 | 1,345 | 429,500 |
| 2025/08/28 | 1,315 | 1,325 | 1,306 | 1,314 | 221,400 |
| 2025/08/27 | 1,342 | 1,345 | 1,315 | 1,320 | 327,100 |
| 2025/08/26 | 1,323 | 1,343 | 1,310 | 1,339 | 340,600 |
| 2025/08/25 | 1,324 | 1,330 | 1,298 | 1,323 | 489,200 |
| 2025/08/22 | 1,265 | 1,291 | 1,264 | 1,286 | 242,200 |
| 2025/08/21 | 1,261 | 1,267 | 1,248 | 1,262 | 219,700 |
| 2025/08/20 | 1,256 | 1,267 | 1,241 | 1,260 | 403,300 |
| 2025/08/19 | 1,231 | 1,250 | 1,224 | 1,242 | 337,500 |
| 2025/08/18 | 1,209 | 1,254 | 1,206 | 1,216 | 555,300 |
| 2025/08/15 | 1,163 | 1,200 | 1,147 | 1,197 | 359,100 |
| 2025/08/14 | 1,145 | 1,164 | 1,141 | 1,155 | 228,100 |
| 2025/08/13 | 1,143 | 1,158 | 1,135 | 1,140 | 193,000 |
| 2025/08/12 | 1,155 | 1,163 | 1,143 | 1,152 | 316,100 |
| 2025/08/08 | 1,136 | 1,149 | 1,126 | 1,137 | 188,900 |
| 2025/08/07 | 1,094 | 1,155 | 1,092 | 1,144 | 481,900 |
| 2025/08/06 | 1,117 | 1,168 | 1,111 | 1,114 | 988,400 |
| 2025/08/05 | 1,056 | 1,062 | 1,029 | 1,046 | 282,100 |
| 2025/08/04 | 1,042 | 1,044 | 1,031 | 1,038 | 137,800 |
| 2025/08/01 | 1,041 | 1,059 | 1,039 | 1,055 | 228,000 |
| 2025/07/31 | 1,034 | 1,049 | 1,026 | 1,048 | 206,200 |
| 2025/07/30 | 1,040 | 1,052 | 1,030 | 1,045 | 237,600 |
| 2025/07/29 | 1,051 | 1,056 | 1,045 | 1,052 | 126,700 |
| 2025/07/28 | 1,070 | 1,079 | 1,055 | 1,058 | 188,300 |
| 2025/07/25 | 1,032 | 1,066 | 1,023 | 1,059 | 237,300 |
| 2025/07/24 | 1,038 | 1,042 | 1,024 | 1,029 | 232,500 |
| 2025/07/23 | 1,043 | 1,053 | 1,028 | 1,033 | 240,000 |
| 2025/07/22 | 1,048 | 1,064 | 1,044 | 1,046 | 194,200 |
| 2025/07/18 | 1,039 | 1,045 | 1,029 | 1,034 | 139,400 |
| 2025/07/17 | 1,030 | 1,033 | 1,015 | 1,025 | 137,300 |
| 2025/07/16 | 1,028 | 1,040 | 1,028 | 1,035 | 153,000 |
| 2025/07/15 | 1,024 | 1,036 | 1,009 | 1,026 | 247,900 |
| 2025/07/14 | 1,014 | 1,044 | 1,013 | 1,024 | 350,300 |
| 2025/07/11 | 1,000 | 1,010 | 996 | 999 | 143,000 |
| 2025/07/10 | 1,013 | 1,022 | 988 | 996 | 187,200 |
| 2025/07/09 | 995 | 1,019 | 992 | 1,008 | 237,800 |
| 2025/07/08 | 978 | 990 | 973 | 988 | 131,300 |
| 2025/07/07 | 964 | 1,002 | 958 | 978 | 209,400 |
| 2025/07/04 | 955 | 961 | 950 | 954 | 72,700 |
| 2025/07/03 | 969 | 979 | 950 | 950 | 150,100 |
| 2025/07/02 | 972 | 981 | 963 | 969 | 116,100 |
| 2025/07/01 | 957 | 990 | 956 | 976 | 157,100 |
| 2025/06/30 | 959 | 979 | 955 | 959 | 163,500 |
| 2025/06/27 | 955 | 959 | 947 | 953 | 139,700 |
| 2025/06/26 | 948 | 953 | 927 | 951 | 147,900 |
| 2025/06/25 | 950 | 954 | 937 | 947 | 122,600 |
| 2025/06/24 | 940 | 948 | 936 | 945 | 162,700 |
| 2025/06/23 | 949 | 960 | 934 | 938 | 180,100 |
| 2025/06/20 | 957 | 962 | 944 | 948 | 390,300 |
| 2025/06/19 | 956 | 964 | 947 | 948 | 219,500 |
| 2025/06/18 | 955 | 959 | 944 | 944 | 117,900 |
| 2025/06/17 | 955 | 962 | 941 | 950 | 105,500 |
| 2025/06/16 | 936 | 955 | 936 | 953 | 145,400 |
| 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 |