正興電機製作所(6653)の株価時系列情報
正興電機製作所(6653)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,560 | 1,575 | 1,543 | 1,563 | 142,800 |
| 2025/07/30 | 1,555 | 1,573 | 1,531 | 1,557 | 113,300 |
| 2025/07/29 | 1,572 | 1,590 | 1,562 | 1,567 | 74,100 |
| 2025/07/28 | 1,585 | 1,592 | 1,566 | 1,572 | 89,300 |
| 2025/07/25 | 1,568 | 1,584 | 1,554 | 1,580 | 81,800 |
| 2025/07/24 | 1,554 | 1,574 | 1,521 | 1,570 | 135,900 |
| 2025/07/23 | 1,526 | 1,562 | 1,525 | 1,553 | 121,100 |
| 2025/07/22 | 1,541 | 1,549 | 1,516 | 1,525 | 63,500 |
| 2025/07/18 | 1,528 | 1,536 | 1,506 | 1,536 | 81,400 |
| 2025/07/17 | 1,520 | 1,544 | 1,509 | 1,530 | 87,300 |
| 2025/07/16 | 1,540 | 1,543 | 1,520 | 1,520 | 60,700 |
| 2025/07/15 | 1,514 | 1,547 | 1,491 | 1,535 | 182,200 |
| 2025/07/14 | 1,500 | 1,554 | 1,497 | 1,551 | 309,900 |
| 2025/07/11 | 1,455 | 1,487 | 1,455 | 1,467 | 86,400 |
| 2025/07/10 | 1,433 | 1,460 | 1,426 | 1,446 | 83,700 |
| 2025/07/09 | 1,413 | 1,430 | 1,413 | 1,430 | 52,300 |
| 2025/07/08 | 1,388 | 1,407 | 1,377 | 1,403 | 169,700 |
| 2025/07/07 | 1,400 | 1,414 | 1,358 | 1,358 | 49,100 |
| 2025/07/04 | 1,390 | 1,416 | 1,390 | 1,398 | 42,000 |
| 2025/07/03 | 1,412 | 1,420 | 1,390 | 1,390 | 57,500 |
| 2025/07/02 | 1,410 | 1,435 | 1,385 | 1,404 | 112,200 |
| 2025/07/01 | 1,398 | 1,419 | 1,392 | 1,396 | 73,000 |
| 2025/06/30 | 1,391 | 1,403 | 1,378 | 1,398 | 158,000 |
| 2025/06/27 | 1,390 | 1,411 | 1,385 | 1,387 | 54,500 |
| 2025/06/26 | 1,422 | 1,425 | 1,405 | 1,409 | 68,300 |
| 2025/06/25 | 1,430 | 1,433 | 1,410 | 1,422 | 48,200 |
| 2025/06/24 | 1,400 | 1,422 | 1,385 | 1,417 | 111,500 |
| 2025/06/23 | 1,390 | 1,400 | 1,370 | 1,382 | 63,300 |
| 2025/06/20 | 1,399 | 1,410 | 1,392 | 1,397 | 48,500 |
| 2025/06/19 | 1,410 | 1,414 | 1,386 | 1,400 | 89,800 |
| 2025/06/18 | 1,379 | 1,400 | 1,378 | 1,390 | 56,400 |
| 2025/06/17 | 1,370 | 1,374 | 1,357 | 1,374 | 44,300 |
| 2025/06/16 | 1,335 | 1,364 | 1,332 | 1,364 | 63,900 |
| 2025/06/13 | 1,345 | 1,345 | 1,313 | 1,315 | 70,600 |
| 2025/06/12 | 1,351 | 1,351 | 1,328 | 1,345 | 40,300 |
| 2025/06/11 | 1,380 | 1,381 | 1,345 | 1,348 | 72,500 |
| 2025/06/10 | 1,362 | 1,414 | 1,362 | 1,379 | 103,500 |
| 2025/06/09 | 1,370 | 1,375 | 1,354 | 1,361 | 28,100 |
| 2025/06/06 | 1,353 | 1,366 | 1,353 | 1,359 | 28,700 |
| 2025/06/05 | 1,358 | 1,363 | 1,351 | 1,352 | 39,000 |
| 2025/06/04 | 1,360 | 1,375 | 1,355 | 1,373 | 72,400 |
| 2025/06/03 | 1,345 | 1,345 | 1,325 | 1,342 | 50,800 |
| 2025/06/02 | 1,335 | 1,352 | 1,330 | 1,345 | 60,400 |
| 2025/05/30 | 1,333 | 1,334 | 1,319 | 1,334 | 35,300 |
| 2025/05/29 | 1,333 | 1,335 | 1,316 | 1,324 | 34,500 |
| 2025/05/28 | 1,312 | 1,333 | 1,300 | 1,330 | 60,800 |
| 2025/05/27 | 1,289 | 1,312 | 1,288 | 1,309 | 62,700 |
| 2025/05/26 | 1,275 | 1,283 | 1,269 | 1,281 | 17,900 |
| 2025/05/23 | 1,274 | 1,280 | 1,268 | 1,273 | 27,400 |
| 2025/05/22 | 1,279 | 1,286 | 1,273 | 1,274 | 24,100 |
| 2025/05/21 | 1,294 | 1,301 | 1,288 | 1,295 | 27,500 |
| 2025/05/20 | 1,299 | 1,316 | 1,286 | 1,289 | 44,300 |
| 2025/05/19 | 1,276 | 1,303 | 1,276 | 1,289 | 67,600 |
| 2025/05/16 | 1,297 | 1,297 | 1,255 | 1,276 | 72,100 |
| 2025/05/15 | 1,287 | 1,308 | 1,278 | 1,303 | 50,700 |
| 2025/05/14 | 1,296 | 1,307 | 1,275 | 1,294 | 65,500 |
| 2025/05/13 | 1,320 | 1,330 | 1,279 | 1,287 | 91,000 |
| 2025/05/12 | 1,300 | 1,329 | 1,286 | 1,299 | 71,400 |
| 2025/05/09 | 1,285 | 1,292 | 1,260 | 1,284 | 117,000 |
| 2025/05/08 | 1,317 | 1,317 | 1,279 | 1,281 | 82,500 |
| 2025/05/07 | 1,313 | 1,326 | 1,289 | 1,291 | 101,800 |
| 2025/05/02 | 1,302 | 1,330 | 1,296 | 1,313 | 176,400 |
| 2025/05/01 | 1,279 | 1,309 | 1,277 | 1,289 | 158,300 |
| 2025/04/30 | 1,265 | 1,277 | 1,247 | 1,263 | 78,400 |
| 2025/04/28 | 1,232 | 1,259 | 1,216 | 1,259 | 111,300 |
| 2025/04/25 | 1,214 | 1,232 | 1,207 | 1,232 | 106,300 |
| 2025/04/24 | 1,209 | 1,237 | 1,187 | 1,212 | 496,000 |
| 2025/04/23 | 1,152 | 1,152 | 1,130 | 1,142 | 159,400 |
| 2025/04/22 | 1,115 | 1,128 | 1,101 | 1,128 | 61,800 |
| 2025/04/21 | 1,117 | 1,120 | 1,101 | 1,115 | 32,000 |
| 2025/04/18 | 1,101 | 1,115 | 1,100 | 1,113 | 24,200 |
| 2025/04/17 | 1,100 | 1,112 | 1,098 | 1,101 | 32,400 |
| 2025/04/16 | 1,110 | 1,112 | 1,102 | 1,107 | 20,400 |
| 2025/04/15 | 1,101 | 1,108 | 1,099 | 1,108 | 24,700 |
| 2025/04/14 | 1,101 | 1,102 | 1,092 | 1,096 | 25,500 |
| 2025/04/11 | 1,060 | 1,093 | 1,042 | 1,088 | 57,700 |
| 2025/04/10 | 1,106 | 1,113 | 1,076 | 1,083 | 58,400 |
| 2025/04/09 | 1,035 | 1,042 | 1,010 | 1,035 | 67,300 |
| 2025/04/08 | 1,028 | 1,064 | 1,028 | 1,054 | 50,300 |
| 2025/04/07 | 967 | 1,007 | 954 | 980 | 167,500 |
| 2025/04/04 | 1,078 | 1,086 | 1,030 | 1,060 | 134,300 |
| 2025/04/03 | 1,098 | 1,116 | 1,090 | 1,111 | 87,400 |
| 2025/04/02 | 1,155 | 1,155 | 1,131 | 1,135 | 38,400 |
| 2025/04/01 | 1,167 | 1,167 | 1,145 | 1,145 | 30,600 |
| 2025/03/31 | 1,167 | 1,168 | 1,144 | 1,149 | 50,000 |
| 2025/03/28 | 1,177 | 1,192 | 1,176 | 1,178 | 25,900 |
| 2025/03/27 | 1,177 | 1,185 | 1,176 | 1,181 | 41,400 |
| 2025/03/26 | 1,181 | 1,183 | 1,173 | 1,181 | 26,200 |
| 2025/03/25 | 1,185 | 1,189 | 1,180 | 1,181 | 19,500 |
| 2025/03/24 | 1,196 | 1,197 | 1,176 | 1,185 | 50,600 |
| 2025/03/21 | 1,193 | 1,197 | 1,186 | 1,196 | 43,700 |
| 2025/03/19 | 1,185 | 1,195 | 1,180 | 1,190 | 33,500 |
| 2025/03/18 | 1,186 | 1,192 | 1,178 | 1,183 | 35,900 |
| 2025/03/17 | 1,176 | 1,183 | 1,169 | 1,182 | 52,800 |
| 2025/03/14 | 1,160 | 1,175 | 1,158 | 1,167 | 37,000 |
| 2025/03/13 | 1,160 | 1,164 | 1,157 | 1,160 | 21,000 |
| 2025/03/12 | 1,160 | 1,169 | 1,156 | 1,159 | 27,200 |
| 2025/03/11 | 1,140 | 1,163 | 1,124 | 1,163 | 72,700 |
| 2025/03/10 | 1,173 | 1,173 | 1,152 | 1,152 | 27,000 |
| 2025/03/07 | 1,151 | 1,172 | 1,148 | 1,166 | 25,200 |
| 2025/03/06 | 1,177 | 1,178 | 1,161 | 1,161 | 33,200 |
| 2025/03/05 | 1,155 | 1,167 | 1,148 | 1,166 | 32,300 |
| 2025/03/04 | 1,135 | 1,156 | 1,134 | 1,153 | 40,100 |
| 2025/03/03 | 1,150 | 1,160 | 1,133 | 1,154 | 42,900 |
| 2025/02/28 | 1,145 | 1,145 | 1,127 | 1,131 | 51,600 |
| 2025/02/27 | 1,150 | 1,157 | 1,146 | 1,151 | 35,700 |
| 2025/02/26 | 1,167 | 1,167 | 1,140 | 1,146 | 57,700 |
| 2025/02/25 | 1,165 | 1,176 | 1,156 | 1,168 | 25,400 |
| 2025/02/21 | 1,191 | 1,191 | 1,170 | 1,172 | 57,500 |
| 2025/02/20 | 1,196 | 1,208 | 1,187 | 1,191 | 80,400 |
| 2025/02/19 | 1,200 | 1,215 | 1,196 | 1,196 | 45,100 |
| 2025/02/18 | 1,201 | 1,205 | 1,194 | 1,200 | 49,900 |
| 2025/02/17 | 1,220 | 1,223 | 1,202 | 1,208 | 55,000 |
| 2025/02/14 | 1,236 | 1,236 | 1,218 | 1,221 | 51,000 |
| 2025/02/13 | 1,231 | 1,254 | 1,231 | 1,239 | 78,300 |
| 2025/02/12 | 1,268 | 1,268 | 1,230 | 1,231 | 96,100 |
| 2025/02/10 | 1,251 | 1,268 | 1,238 | 1,264 | 182,200 |
| 2025/02/07 | 1,240 | 1,253 | 1,225 | 1,241 | 242,300 |
| 2025/02/06 | 1,300 | 1,307 | 1,231 | 1,251 | 674,100 |
| 2025/02/05 | 1,220 | 1,230 | 1,140 | 1,194 | 163,300 |
| 2025/02/04 | 1,187 | 1,200 | 1,182 | 1,192 | 66,400 |
| 2025/02/03 | 1,185 | 1,185 | 1,160 | 1,167 | 57,700 |
| 2025/01/31 | 1,180 | 1,190 | 1,167 | 1,189 | 42,200 |
| 2025/01/30 | 1,178 | 1,178 | 1,145 | 1,170 | 151,400 |
| 2025/01/29 | 1,170 | 1,195 | 1,170 | 1,180 | 57,700 |
| 2025/01/28 | 1,177 | 1,179 | 1,151 | 1,158 | 54,900 |
| 2025/01/27 | 1,182 | 1,202 | 1,182 | 1,190 | 94,300 |
| 2025/01/24 | 1,169 | 1,184 | 1,164 | 1,182 | 82,000 |
| 2025/01/23 | 1,151 | 1,165 | 1,145 | 1,164 | 45,900 |
| 2025/01/22 | 1,143 | 1,151 | 1,137 | 1,146 | 41,700 |
| 2025/01/21 | 1,133 | 1,138 | 1,124 | 1,138 | 29,500 |
| 2025/01/20 | 1,111 | 1,126 | 1,110 | 1,125 | 50,000 |
| 2025/01/17 | 1,083 | 1,102 | 1,078 | 1,097 | 42,400 |
| 2025/01/16 | 1,106 | 1,107 | 1,087 | 1,090 | 55,700 |
| 2025/01/15 | 1,103 | 1,110 | 1,096 | 1,106 | 24,300 |
| 2025/01/14 | 1,103 | 1,106 | 1,092 | 1,100 | 50,700 |
| 2025/01/10 | 1,109 | 1,119 | 1,109 | 1,110 | 28,500 |
| 2025/01/09 | 1,119 | 1,119 | 1,108 | 1,110 | 39,200 |
| 2025/01/08 | 1,120 | 1,132 | 1,114 | 1,114 | 33,100 |
| 2025/01/07 | 1,132 | 1,136 | 1,120 | 1,120 | 57,400 |
| 2025/01/06 | 1,152 | 1,152 | 1,116 | 1,125 | 107,900 |
| 2024/12/30 | 1,161 | 1,162 | 1,150 | 1,158 | 54,800 |
| 2024/12/27 | 1,155 | 1,169 | 1,149 | 1,161 | 96,400 |
| 2024/12/26 | 1,200 | 1,203 | 1,182 | 1,183 | 165,100 |
| 2024/12/25 | 1,184 | 1,184 | 1,174 | 1,182 | 68,300 |
| 2024/12/24 | 1,184 | 1,190 | 1,174 | 1,180 | 46,100 |
| 2024/12/23 | 1,177 | 1,179 | 1,166 | 1,176 | 47,900 |
| 2024/12/20 | 1,175 | 1,182 | 1,170 | 1,173 | 50,000 |
| 2024/12/19 | 1,162 | 1,176 | 1,153 | 1,173 | 62,600 |
| 2024/12/18 | 1,176 | 1,180 | 1,162 | 1,162 | 86,100 |
| 2024/12/17 | 1,186 | 1,186 | 1,176 | 1,176 | 56,100 |
| 2024/12/16 | 1,192 | 1,196 | 1,178 | 1,186 | 62,000 |
| 2024/12/13 | 1,188 | 1,192 | 1,181 | 1,192 | 37,800 |
| 2024/12/12 | 1,187 | 1,192 | 1,185 | 1,186 | 31,000 |
| 2024/12/11 | 1,193 | 1,195 | 1,179 | 1,188 | 56,900 |
| 2024/12/10 | 1,205 | 1,209 | 1,197 | 1,197 | 38,100 |
| 2024/12/09 | 1,210 | 1,220 | 1,195 | 1,196 | 118,700 |
| 2024/12/06 | 1,190 | 1,202 | 1,184 | 1,193 | 84,000 |
| 2024/12/05 | 1,200 | 1,202 | 1,188 | 1,195 | 44,000 |
| 2024/12/04 | 1,193 | 1,193 | 1,175 | 1,188 | 72,500 |
| 2024/12/03 | 1,216 | 1,223 | 1,197 | 1,197 | 137,400 |
| 2024/12/02 | 1,225 | 1,240 | 1,209 | 1,216 | 93,300 |
| 2024/11/29 | 1,230 | 1,247 | 1,209 | 1,215 | 161,000 |
| 2024/11/28 | 1,175 | 1,215 | 1,175 | 1,200 | 160,700 |
| 2024/11/27 | 1,175 | 1,192 | 1,174 | 1,181 | 125,800 |
| 2024/11/26 | 1,161 | 1,175 | 1,157 | 1,170 | 140,000 |
| 2024/11/25 | 1,189 | 1,190 | 1,168 | 1,168 | 83,900 |
| 2024/11/22 | 1,190 | 1,204 | 1,186 | 1,194 | 53,400 |
| 2024/11/21 | 1,205 | 1,208 | 1,182 | 1,190 | 50,500 |
| 2024/11/20 | 1,207 | 1,226 | 1,189 | 1,199 | 50,100 |
| 2024/11/19 | 1,175 | 1,204 | 1,162 | 1,196 | 103,400 |
| 2024/11/18 | 1,192 | 1,209 | 1,191 | 1,199 | 44,300 |
| 2024/11/15 | 1,207 | 1,221 | 1,192 | 1,192 | 53,100 |
| 2024/11/14 | 1,221 | 1,232 | 1,202 | 1,202 | 39,700 |
| 2024/11/13 | 1,252 | 1,252 | 1,223 | 1,223 | 40,300 |
| 2024/11/12 | 1,266 | 1,285 | 1,242 | 1,249 | 54,200 |
| 2024/11/11 | 1,250 | 1,276 | 1,248 | 1,264 | 75,300 |
| 2024/11/08 | 1,281 | 1,312 | 1,281 | 1,300 | 52,700 |
| 2024/11/07 | 1,253 | 1,303 | 1,251 | 1,281 | 63,200 |
| 2024/11/06 | 1,245 | 1,252 | 1,234 | 1,236 | 35,100 |
| 2024/11/05 | 1,261 | 1,261 | 1,231 | 1,254 | 25,300 |
| 2024/11/01 | 1,275 | 1,275 | 1,235 | 1,249 | 80,600 |
| 2024/10/31 | 1,251 | 1,288 | 1,241 | 1,278 | 45,000 |
| 2024/10/30 | 1,272 | 1,284 | 1,244 | 1,263 | 149,100 |
| 2024/10/29 | 1,270 | 1,290 | 1,264 | 1,282 | 81,300 |
| 2024/10/28 | 1,231 | 1,267 | 1,226 | 1,264 | 42,300 |
| 2024/10/25 | 1,275 | 1,275 | 1,230 | 1,237 | 26,200 |
| 2024/10/24 | 1,280 | 1,280 | 1,261 | 1,275 | 35,000 |
| 2024/10/23 | 1,300 | 1,304 | 1,280 | 1,280 | 35,700 |
| 2024/10/22 | 1,335 | 1,335 | 1,297 | 1,300 | 50,500 |
| 2024/10/21 | 1,337 | 1,338 | 1,323 | 1,329 | 17,100 |
| 2024/10/18 | 1,348 | 1,355 | 1,327 | 1,337 | 35,400 |
| 2024/10/17 | 1,328 | 1,332 | 1,313 | 1,321 | 37,900 |
| 2024/10/16 | 1,306 | 1,322 | 1,300 | 1,314 | 21,800 |
| 2024/10/15 | 1,313 | 1,326 | 1,309 | 1,317 | 38,600 |
| 2024/10/11 | 1,285 | 1,306 | 1,284 | 1,297 | 25,100 |
| 2024/10/10 | 1,299 | 1,299 | 1,281 | 1,287 | 15,500 |
| 2024/10/09 | 1,331 | 1,331 | 1,279 | 1,291 | 83,700 |
| 2024/10/08 | 1,289 | 1,328 | 1,285 | 1,328 | 88,900 |
| 2024/10/07 | 1,301 | 1,301 | 1,286 | 1,290 | 75,800 |