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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/04 | 1,287 | 1,297 | 1,275 | 1,275 | 22,300 |
| 2024/10/03 | 1,300 | 1,306 | 1,287 | 1,287 | 11,000 |
| 2024/10/02 | 1,315 | 1,315 | 1,284 | 1,286 | 25,600 |
| 2024/10/01 | 1,292 | 1,316 | 1,292 | 1,313 | 17,100 |
| 2024/09/30 | 1,295 | 1,309 | 1,280 | 1,289 | 28,800 |
| 2024/09/27 | 1,301 | 1,325 | 1,287 | 1,317 | 52,600 |
| 2024/09/26 | 1,291 | 1,305 | 1,290 | 1,304 | 27,500 |
| 2024/09/25 | 1,315 | 1,315 | 1,275 | 1,287 | 34,300 |
| 2024/09/24 | 1,265 | 1,317 | 1,263 | 1,313 | 83,200 |
| 2024/09/20 | 1,249 | 1,257 | 1,247 | 1,252 | 15,100 |
| 2024/09/19 | 1,230 | 1,240 | 1,230 | 1,233 | 13,800 |
| 2024/09/18 | 1,229 | 1,233 | 1,214 | 1,219 | 16,400 |
| 2024/09/17 | 1,238 | 1,238 | 1,202 | 1,214 | 23,200 |
| 2024/09/13 | 1,222 | 1,230 | 1,218 | 1,227 | 18,700 |
| 2024/09/12 | 1,239 | 1,247 | 1,221 | 1,229 | 28,100 |
| 2024/09/11 | 1,220 | 1,233 | 1,200 | 1,215 | 30,900 |
| 2024/09/10 | 1,249 | 1,249 | 1,223 | 1,226 | 29,100 |
| 2024/09/09 | 1,197 | 1,248 | 1,190 | 1,245 | 44,200 |
| 2024/09/06 | 1,258 | 1,280 | 1,238 | 1,254 | 45,100 |
| 2024/09/05 | 1,250 | 1,289 | 1,246 | 1,254 | 48,000 |
| 2024/09/04 | 1,313 | 1,320 | 1,256 | 1,256 | 141,700 |
| 2024/09/03 | 1,349 | 1,384 | 1,345 | 1,369 | 93,300 |
| 2024/09/02 | 1,347 | 1,350 | 1,322 | 1,335 | 30,700 |
| 2024/08/30 | 1,319 | 1,342 | 1,317 | 1,338 | 25,200 |
| 2024/08/29 | 1,349 | 1,349 | 1,309 | 1,319 | 48,500 |
| 2024/08/28 | 1,297 | 1,350 | 1,297 | 1,333 | 135,200 |
| 2024/08/27 | 1,267 | 1,288 | 1,266 | 1,288 | 20,000 |
| 2024/08/26 | 1,272 | 1,272 | 1,244 | 1,267 | 41,500 |
| 2024/08/23 | 1,286 | 1,287 | 1,252 | 1,271 | 52,900 |
| 2024/08/22 | 1,307 | 1,307 | 1,281 | 1,286 | 69,300 |
| 2024/08/21 | 1,260 | 1,330 | 1,258 | 1,314 | 115,200 |
| 2024/08/20 | 1,273 | 1,279 | 1,267 | 1,267 | 29,900 |
| 2024/08/19 | 1,254 | 1,274 | 1,238 | 1,252 | 54,300 |