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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 630 | 646 | 624 | 642 | 244,700 |
| 2024/08/15 | 628 | 628 | 615 | 623 | 132,300 |
| 2024/08/14 | 621 | 636 | 621 | 627 | 178,500 |
| 2024/08/13 | 620 | 626 | 610 | 626 | 156,700 |
| 2024/08/09 | 605 | 617 | 595 | 610 | 217,100 |
| 2024/08/08 | 598 | 612 | 585 | 585 | 161,600 |
| 2024/08/07 | 590 | 630 | 589 | 613 | 263,200 |
| 2024/08/06 | 538 | 610 | 538 | 610 | 426,100 |
| 2024/08/05 | 581 | 585 | 514 | 531 | 330,800 |
| 2024/08/02 | 655 | 655 | 612 | 612 | 300,400 |
| 2024/08/01 | 679 | 679 | 655 | 664 | 183,200 |
| 2024/07/31 | 664 | 686 | 661 | 686 | 105,100 |
| 2024/07/30 | 663 | 666 | 660 | 664 | 122,200 |
| 2024/07/29 | 659 | 669 | 654 | 669 | 79,600 |
| 2024/07/26 | 650 | 656 | 648 | 651 | 113,500 |
| 2024/07/25 | 663 | 665 | 648 | 650 | 129,100 |
| 2024/07/24 | 668 | 681 | 667 | 669 | 109,900 |
| 2024/07/23 | 669 | 676 | 667 | 668 | 48,500 |
| 2024/07/22 | 682 | 683 | 669 | 670 | 67,900 |
| 2024/07/19 | 682 | 689 | 680 | 687 | 69,100 |
| 2024/07/18 | 690 | 700 | 683 | 685 | 77,300 |
| 2024/07/17 | 705 | 708 | 696 | 698 | 55,700 |
| 2024/07/16 | 698 | 708 | 690 | 690 | 81,000 |
| 2024/07/12 | 698 | 716 | 693 | 704 | 138,200 |
| 2024/07/11 | 683 | 704 | 680 | 702 | 168,800 |
| 2024/07/10 | 680 | 682 | 668 | 673 | 106,800 |
| 2024/07/09 | 686 | 694 | 680 | 680 | 89,000 |
| 2024/07/08 | 696 | 696 | 685 | 687 | 67,300 |
| 2024/07/05 | 714 | 717 | 695 | 699 | 100,100 |
| 2024/07/04 | 710 | 718 | 708 | 714 | 98,600 |
| 2024/07/03 | 725 | 726 | 706 | 711 | 95,400 |
| 2024/07/02 | 715 | 739 | 715 | 729 | 269,300 |
| 2024/07/01 | 709 | 717 | 708 | 715 | 165,200 |
| 2024/06/28 | 699 | 704 | 694 | 704 | 331,700 |
| 2024/06/27 | 700 | 700 | 691 | 694 | 262,400 |
| 2024/06/26 | 689 | 700 | 683 | 700 | 454,200 |
| 2024/06/25 | 695 | 695 | 685 | 690 | 378,500 |
| 2024/06/24 | 687 | 702 | 683 | 690 | 327,800 |
| 2024/06/21 | 675 | 675 | 656 | 657 | 116,000 |
| 2024/06/20 | 684 | 688 | 672 | 674 | 134,700 |
| 2024/06/19 | 672 | 688 | 670 | 683 | 134,900 |
| 2024/06/18 | 670 | 673 | 661 | 669 | 102,900 |
| 2024/06/17 | 655 | 658 | 646 | 654 | 129,100 |
| 2024/06/14 | 652 | 678 | 652 | 674 | 254,400 |
| 2024/06/13 | 661 | 665 | 652 | 660 | 93,800 |
| 2024/06/12 | 659 | 673 | 659 | 663 | 168,200 |
| 2024/06/11 | 662 | 669 | 659 | 660 | 78,400 |
| 2024/06/10 | 647 | 665 | 642 | 662 | 142,300 |
| 2024/06/07 | 642 | 649 | 639 | 641 | 134,200 |
| 2024/06/06 | 638 | 640 | 631 | 635 | 147,500 |
| 2024/06/05 | 660 | 660 | 638 | 642 | 153,200 |
| 2024/06/04 | 677 | 682 | 664 | 668 | 131,000 |
| 2024/06/03 | 686 | 693 | 670 | 677 | 259,600 |
| 2024/05/31 | 680 | 688 | 677 | 684 | 287,200 |
| 2024/05/30 | 653 | 675 | 648 | 675 | 235,000 |
| 2024/05/29 | 662 | 681 | 658 | 663 | 520,900 |
| 2024/05/28 | 643 | 664 | 639 | 653 | 815,100 |
| 2024/05/27 | 605 | 607 | 599 | 604 | 74,900 |
| 2024/05/24 | 586 | 605 | 583 | 599 | 180,800 |
| 2024/05/23 | 594 | 604 | 580 | 596 | 278,100 |
| 2024/05/22 | 603 | 604 | 594 | 594 | 115,500 |
| 2024/05/21 | 605 | 609 | 602 | 605 | 68,200 |
| 2024/05/20 | 600 | 611 | 600 | 603 | 186,200 |
| 2024/05/17 | 604 | 609 | 598 | 604 | 114,600 |
| 2024/05/16 | 623 | 623 | 606 | 607 | 115,100 |
| 2024/05/15 | 632 | 633 | 617 | 617 | 165,300 |
| 2024/05/14 | 627 | 638 | 621 | 626 | 159,800 |
| 2024/05/13 | 635 | 636 | 621 | 621 | 229,100 |
| 2024/05/10 | 662 | 671 | 635 | 635 | 400,100 |
| 2024/05/09 | 674 | 688 | 650 | 682 | 612,000 |
| 2024/05/08 | 686 | 687 | 675 | 680 | 133,000 |
| 2024/05/07 | 691 | 692 | 684 | 687 | 83,500 |
| 2024/05/02 | 695 | 695 | 680 | 684 | 59,300 |
| 2024/05/01 | 690 | 694 | 681 | 693 | 144,900 |
| 2024/04/30 | 685 | 692 | 678 | 690 | 88,900 |
| 2024/04/26 | 684 | 686 | 674 | 680 | 99,900 |
| 2024/04/25 | 686 | 691 | 676 | 678 | 117,100 |
| 2024/04/24 | 674 | 693 | 674 | 688 | 163,100 |
| 2024/04/23 | 672 | 675 | 666 | 671 | 96,700 |
| 2024/04/22 | 649 | 671 | 649 | 668 | 125,000 |
| 2024/04/19 | 660 | 660 | 624 | 644 | 246,400 |
| 2024/04/18 | 656 | 668 | 655 | 661 | 64,100 |
| 2024/04/17 | 657 | 664 | 646 | 653 | 131,900 |
| 2024/04/16 | 664 | 670 | 648 | 652 | 295,100 |
| 2024/04/15 | 697 | 697 | 671 | 680 | 370,300 |
| 2024/04/12 | 689 | 734 | 683 | 712 | 904,800 |
| 2024/04/11 | 661 | 683 | 658 | 676 | 95,000 |
| 2024/04/10 | 665 | 669 | 663 | 666 | 42,400 |
| 2024/04/09 | 664 | 667 | 659 | 667 | 55,800 |
| 2024/04/08 | 659 | 662 | 655 | 658 | 60,200 |
| 2024/04/05 | 650 | 658 | 647 | 652 | 99,100 |
| 2024/04/04 | 654 | 662 | 653 | 658 | 83,000 |
| 2024/04/03 | 650 | 659 | 646 | 654 | 76,800 |
| 2024/04/02 | 670 | 670 | 649 | 650 | 146,300 |
| 2024/04/01 | 690 | 690 | 671 | 672 | 84,300 |
| 2024/03/29 | 683 | 687 | 680 | 683 | 59,400 |
| 2024/03/28 | 681 | 686 | 673 | 677 | 71,000 |
| 2024/03/27 | 691 | 696 | 690 | 691 | 128,700 |
| 2024/03/26 | 679 | 693 | 675 | 689 | 95,600 |
| 2024/03/25 | 683 | 685 | 678 | 680 | 72,500 |
| 2024/03/22 | 682 | 685 | 677 | 682 | 82,000 |
| 2024/03/21 | 687 | 690 | 683 | 683 | 95,700 |
| 2024/03/19 | 676 | 682 | 672 | 681 | 106,500 |
| 2024/03/18 | 675 | 679 | 673 | 676 | 72,500 |
| 2024/03/15 | 669 | 671 | 664 | 671 | 108,600 |
| 2024/03/14 | 662 | 668 | 659 | 668 | 60,200 |
| 2024/03/13 | 669 | 673 | 660 | 663 | 53,100 |
| 2024/03/12 | 666 | 670 | 653 | 669 | 80,400 |
| 2024/03/11 | 675 | 677 | 659 | 666 | 92,100 |
| 2024/03/08 | 658 | 682 | 656 | 679 | 157,200 |
| 2024/03/07 | 672 | 675 | 662 | 665 | 98,900 |
| 2024/03/06 | 653 | 672 | 652 | 668 | 169,200 |
| 2024/03/05 | 645 | 655 | 640 | 652 | 126,000 |
| 2024/03/04 | 660 | 660 | 644 | 644 | 238,100 |
| 2024/03/01 | 663 | 666 | 659 | 662 | 91,300 |
| 2024/02/29 | 664 | 669 | 660 | 663 | 112,300 |
| 2024/02/28 | 665 | 671 | 662 | 662 | 189,300 |
| 2024/02/27 | 672 | 677 | 666 | 668 | 168,800 |
| 2024/02/26 | 677 | 678 | 669 | 673 | 136,500 |
| 2024/02/22 | 682 | 685 | 671 | 675 | 199,200 |
| 2024/02/21 | 677 | 677 | 667 | 676 | 119,400 |
| 2024/02/20 | 683 | 693 | 675 | 677 | 149,600 |
| 2024/02/19 | 662 | 673 | 658 | 673 | 124,500 |
| 2024/02/16 | 667 | 670 | 659 | 663 | 259,800 |
| 2024/02/15 | 685 | 688 | 666 | 668 | 151,300 |
| 2024/02/14 | 693 | 693 | 676 | 682 | 130,900 |
| 2024/02/13 | 690 | 703 | 682 | 700 | 153,200 |
| 2024/02/09 | 681 | 693 | 676 | 676 | 78,800 |
| 2024/02/08 | 681 | 690 | 670 | 685 | 205,900 |
| 2024/02/07 | 701 | 704 | 674 | 678 | 718,600 |
| 2024/02/06 | 719 | 780 | 700 | 711 | 1,031,200 |
| 2024/02/05 | 699 | 718 | 699 | 713 | 273,300 |
| 2024/02/02 | 686 | 694 | 676 | 691 | 189,600 |
| 2024/02/01 | 684 | 692 | 682 | 684 | 143,900 |
| 2024/01/31 | 678 | 692 | 675 | 692 | 234,200 |
| 2024/01/30 | 682 | 696 | 668 | 684 | 454,000 |
| 2024/01/29 | 649 | 656 | 649 | 652 | 95,800 |
| 2024/01/26 | 652 | 653 | 648 | 649 | 53,300 |
| 2024/01/25 | 648 | 654 | 647 | 653 | 58,300 |
| 2024/01/24 | 651 | 656 | 648 | 649 | 55,000 |
| 2024/01/23 | 663 | 663 | 653 | 653 | 65,300 |
| 2024/01/22 | 654 | 663 | 654 | 662 | 41,600 |
| 2024/01/19 | 655 | 655 | 647 | 652 | 49,100 |
| 2024/01/18 | 645 | 654 | 645 | 648 | 43,300 |
| 2024/01/17 | 664 | 665 | 637 | 647 | 98,600 |
| 2024/01/16 | 664 | 667 | 653 | 655 | 72,200 |
| 2024/01/15 | 664 | 670 | 660 | 667 | 83,400 |
| 2024/01/12 | 664 | 664 | 654 | 659 | 66,800 |
| 2024/01/11 | 675 | 675 | 658 | 659 | 101,800 |
| 2024/01/10 | 654 | 663 | 652 | 657 | 99,700 |
| 2024/01/09 | 653 | 659 | 647 | 649 | 141,300 |
| 2024/01/05 | 653 | 654 | 646 | 649 | 37,500 |
| 2024/01/04 | 632 | 652 | 630 | 648 | 99,100 |