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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,457 | 1,488 | 1,448 | 1,455 | 124,300 |
| 2026/06/25 | 1,504 | 1,504 | 1,463 | 1,463 | 151,800 |
| 2026/06/24 | 1,508 | 1,524 | 1,459 | 1,482 | 147,900 |
| 2026/06/23 | 1,558 | 1,558 | 1,513 | 1,514 | 215,400 |
| 2026/06/22 | 1,530 | 1,559 | 1,528 | 1,542 | 182,300 |
| 2026/06/19 | 1,504 | 1,544 | 1,504 | 1,532 | 326,900 |
| 2026/06/18 | 1,478 | 1,497 | 1,473 | 1,476 | 190,400 |
| 2026/06/17 | 1,456 | 1,486 | 1,447 | 1,463 | 195,200 |
| 2026/06/16 | 1,460 | 1,479 | 1,456 | 1,460 | 159,400 |
| 2026/06/15 | 1,432 | 1,469 | 1,432 | 1,458 | 389,900 |
| 2026/06/12 | 1,417 | 1,425 | 1,390 | 1,402 | 385,200 |
| 2026/06/11 | 1,380 | 1,417 | 1,357 | 1,416 | 472,200 |
| 2026/06/10 | 1,461 | 1,476 | 1,366 | 1,405 | 714,400 |
| 2026/06/09 | 1,479 | 1,489 | 1,445 | 1,485 | 322,300 |
| 2026/06/08 | 1,499 | 1,499 | 1,440 | 1,449 | 444,700 |
| 2026/06/05 | 1,536 | 1,597 | 1,520 | 1,593 | 236,900 |
| 2026/06/04 | 1,526 | 1,556 | 1,507 | 1,521 | 269,200 |
| 2026/06/03 | 1,549 | 1,572 | 1,527 | 1,565 | 213,900 |
| 2026/06/02 | 1,559 | 1,559 | 1,509 | 1,546 | 304,600 |
| 2026/06/01 | 1,647 | 1,656 | 1,572 | 1,593 | 437,200 |
| 2026/05/29 | 1,660 | 1,677 | 1,639 | 1,653 | 275,300 |
| 2026/05/28 | 1,674 | 1,685 | 1,627 | 1,660 | 226,600 |
| 2026/05/27 | 1,739 | 1,767 | 1,674 | 1,674 | 305,100 |
| 2026/05/26 | 1,651 | 1,724 | 1,633 | 1,702 | 293,500 |
| 2026/05/25 | 1,690 | 1,734 | 1,638 | 1,648 | 395,000 |
| 2026/05/22 | 1,672 | 1,690 | 1,649 | 1,656 | 338,200 |
| 2026/05/21 | 1,708 | 1,725 | 1,657 | 1,663 | 410,300 |
| 2026/05/20 | 1,707 | 1,718 | 1,659 | 1,680 | 447,300 |
| 2026/05/19 | 1,790 | 1,809 | 1,727 | 1,756 | 491,200 |
| 2026/05/18 | 1,851 | 1,867 | 1,777 | 1,796 | 543,900 |
| 2026/05/15 | 1,747 | 1,868 | 1,740 | 1,831 | 760,100 |
| 2026/05/14 | 1,756 | 1,797 | 1,706 | 1,734 | 922,800 |
| 2026/05/13 | 1,680 | 1,770 | 1,663 | 1,755 | 1,869,700 |
| 2026/05/12 | 2,213 | 2,213 | 2,135 | 2,148 | 355,100 |
| 2026/05/11 | 2,161 | 2,208 | 2,132 | 2,188 | 462,600 |
| 2026/05/08 | 2,065 | 2,111 | 2,043 | 2,111 | 291,500 |
| 2026/05/07 | 2,140 | 2,152 | 2,058 | 2,099 | 478,800 |
| 2026/05/01 | 2,062 | 2,132 | 2,054 | 2,090 | 394,600 |
| 2026/04/30 | 1,990 | 2,062 | 1,963 | 2,036 | 354,200 |
| 2026/04/28 | 1,990 | 2,036 | 1,987 | 2,014 | 254,000 |
| 2026/04/27 | 1,928 | 1,987 | 1,915 | 1,969 | 241,900 |
| 2026/04/24 | 1,906 | 1,919 | 1,880 | 1,904 | 122,800 |
| 2026/04/23 | 1,901 | 1,912 | 1,866 | 1,906 | 171,100 |
| 2026/04/22 | 1,915 | 1,926 | 1,877 | 1,901 | 122,000 |
| 2026/04/21 | 1,918 | 1,926 | 1,888 | 1,909 | 161,000 |
| 2026/04/20 | 1,945 | 1,952 | 1,913 | 1,918 | 149,200 |
| 2026/04/17 | 2,001 | 2,005 | 1,953 | 1,966 | 149,000 |
| 2026/04/16 | 1,969 | 2,001 | 1,957 | 2,001 | 243,100 |
| 2026/04/15 | 1,995 | 2,030 | 1,968 | 1,968 | 316,100 |
| 2026/04/14 | 1,960 | 1,995 | 1,939 | 1,955 | 201,200 |
| 2026/04/13 | 1,893 | 1,937 | 1,885 | 1,922 | 167,000 |
| 2026/04/10 | 1,913 | 1,944 | 1,901 | 1,901 | 237,600 |
| 2026/04/09 | 1,895 | 1,915 | 1,876 | 1,900 | 252,300 |
| 2026/04/08 | 1,850 | 1,882 | 1,840 | 1,882 | 182,200 |
| 2026/04/07 | 1,778 | 1,820 | 1,763 | 1,790 | 154,000 |
| 2026/04/06 | 1,757 | 1,799 | 1,757 | 1,770 | 131,200 |
| 2026/04/03 | 1,730 | 1,767 | 1,727 | 1,742 | 180,900 |
| 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 |