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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,253 | 1,270 | 1,230 | 1,258 | 63,800 |
| 2024/08/15 | 1,227 | 1,255 | 1,227 | 1,245 | 89,900 |
| 2024/08/14 | 1,186 | 1,214 | 1,186 | 1,201 | 54,200 |
| 2024/08/13 | 1,168 | 1,177 | 1,139 | 1,176 | 82,000 |
| 2024/08/09 | 1,124 | 1,166 | 1,118 | 1,142 | 127,400 |
| 2024/08/08 | 1,096 | 1,122 | 1,062 | 1,094 | 148,900 |
| 2024/08/07 | 1,031 | 1,147 | 1,023 | 1,120 | 158,900 |
| 2024/08/06 | 1,044 | 1,067 | 1,011 | 1,044 | 115,000 |
| 2024/08/05 | 1,083 | 1,095 | 966 | 975 | 213,100 |
| 2024/08/02 | 1,180 | 1,216 | 1,173 | 1,173 | 127,900 |
| 2024/08/01 | 1,255 | 1,258 | 1,207 | 1,233 | 88,000 |
| 2024/07/31 | 1,199 | 1,273 | 1,189 | 1,273 | 189,200 |
| 2024/07/30 | 1,325 | 1,325 | 1,270 | 1,289 | 313,400 |
| 2024/07/29 | 1,283 | 1,287 | 1,263 | 1,287 | 36,200 |
| 2024/07/26 | 1,260 | 1,268 | 1,234 | 1,253 | 61,800 |
| 2024/07/25 | 1,268 | 1,285 | 1,241 | 1,245 | 92,600 |
| 2024/07/24 | 1,314 | 1,332 | 1,294 | 1,294 | 58,500 |
| 2024/07/23 | 1,305 | 1,332 | 1,303 | 1,313 | 49,000 |
| 2024/07/22 | 1,352 | 1,358 | 1,311 | 1,312 | 69,900 |
| 2024/07/19 | 1,383 | 1,393 | 1,353 | 1,361 | 116,800 |
| 2024/07/18 | 1,410 | 1,416 | 1,383 | 1,383 | 68,300 |
| 2024/07/17 | 1,426 | 1,438 | 1,409 | 1,422 | 50,600 |
| 2024/07/16 | 1,389 | 1,417 | 1,384 | 1,406 | 45,800 |
| 2024/07/12 | 1,391 | 1,407 | 1,385 | 1,389 | 37,000 |
| 2024/07/11 | 1,391 | 1,410 | 1,385 | 1,399 | 53,600 |
| 2024/07/10 | 1,390 | 1,396 | 1,370 | 1,386 | 54,600 |
| 2024/07/09 | 1,409 | 1,413 | 1,381 | 1,397 | 72,900 |
| 2024/07/08 | 1,441 | 1,443 | 1,406 | 1,411 | 57,400 |
| 2024/07/05 | 1,460 | 1,461 | 1,439 | 1,441 | 38,300 |
| 2024/07/04 | 1,475 | 1,475 | 1,449 | 1,460 | 57,900 |
| 2024/07/03 | 1,491 | 1,510 | 1,478 | 1,478 | 49,800 |
| 2024/07/02 | 1,491 | 1,524 | 1,483 | 1,498 | 67,000 |
| 2024/07/01 | 1,441 | 1,461 | 1,432 | 1,461 | 46,500 |
| 2024/06/28 | 1,454 | 1,462 | 1,423 | 1,432 | 60,700 |
| 2024/06/27 | 1,458 | 1,498 | 1,443 | 1,461 | 77,200 |
| 2024/06/26 | 1,463 | 1,463 | 1,439 | 1,448 | 56,200 |
| 2024/06/25 | 1,456 | 1,477 | 1,453 | 1,465 | 44,900 |
| 2024/06/24 | 1,440 | 1,456 | 1,435 | 1,436 | 54,900 |
| 2024/06/21 | 1,455 | 1,466 | 1,440 | 1,441 | 46,200 |
| 2024/06/20 | 1,486 | 1,486 | 1,428 | 1,467 | 114,600 |
| 2024/06/19 | 1,483 | 1,497 | 1,475 | 1,483 | 66,400 |
| 2024/06/18 | 1,555 | 1,557 | 1,486 | 1,493 | 155,700 |
| 2024/06/17 | 1,612 | 1,615 | 1,533 | 1,558 | 152,200 |
| 2024/06/14 | 1,557 | 1,625 | 1,552 | 1,616 | 86,100 |
| 2024/06/13 | 1,603 | 1,630 | 1,552 | 1,556 | 106,400 |
| 2024/06/12 | 1,580 | 1,584 | 1,551 | 1,580 | 34,700 |
| 2024/06/11 | 1,575 | 1,599 | 1,560 | 1,580 | 82,300 |
| 2024/06/10 | 1,505 | 1,565 | 1,500 | 1,551 | 109,800 |
| 2024/06/07 | 1,505 | 1,529 | 1,486 | 1,495 | 72,500 |
| 2024/06/06 | 1,530 | 1,530 | 1,470 | 1,481 | 71,400 |
| 2024/06/05 | 1,515 | 1,529 | 1,491 | 1,507 | 71,300 |
| 2024/06/04 | 1,549 | 1,558 | 1,506 | 1,506 | 53,300 |
| 2024/06/03 | 1,534 | 1,574 | 1,534 | 1,557 | 76,700 |
| 2024/05/31 | 1,504 | 1,551 | 1,477 | 1,533 | 109,500 |
| 2024/05/30 | 1,486 | 1,489 | 1,441 | 1,474 | 134,000 |
| 2024/05/29 | 1,575 | 1,599 | 1,503 | 1,516 | 94,600 |
| 2024/05/28 | 1,550 | 1,602 | 1,547 | 1,565 | 132,800 |
| 2024/05/27 | 1,503 | 1,544 | 1,501 | 1,544 | 47,500 |
| 2024/05/24 | 1,506 | 1,528 | 1,490 | 1,513 | 59,800 |
| 2024/05/23 | 1,509 | 1,548 | 1,490 | 1,546 | 82,100 |
| 2024/05/22 | 1,536 | 1,542 | 1,500 | 1,507 | 48,600 |
| 2024/05/21 | 1,530 | 1,578 | 1,525 | 1,536 | 48,800 |
| 2024/05/20 | 1,560 | 1,567 | 1,521 | 1,521 | 72,900 |
| 2024/05/17 | 1,539 | 1,577 | 1,526 | 1,560 | 78,600 |
| 2024/05/16 | 1,586 | 1,588 | 1,540 | 1,547 | 82,300 |
| 2024/05/15 | 1,574 | 1,603 | 1,550 | 1,574 | 144,100 |
| 2024/05/14 | 1,553 | 1,573 | 1,537 | 1,553 | 115,200 |
| 2024/05/13 | 1,580 | 1,590 | 1,541 | 1,569 | 132,300 |
| 2024/05/10 | 1,510 | 1,565 | 1,502 | 1,565 | 166,500 |
| 2024/05/09 | 1,449 | 1,491 | 1,442 | 1,491 | 81,800 |
| 2024/05/08 | 1,465 | 1,473 | 1,433 | 1,449 | 94,100 |
| 2024/05/07 | 1,475 | 1,505 | 1,455 | 1,463 | 113,000 |
| 2024/05/02 | 1,429 | 1,480 | 1,415 | 1,447 | 100,600 |
| 2024/05/01 | 1,462 | 1,472 | 1,403 | 1,435 | 181,400 |
| 2024/04/30 | 1,480 | 1,533 | 1,417 | 1,432 | 590,500 |
| 2024/04/26 | 1,363 | 1,363 | 1,305 | 1,318 | 179,600 |
| 2024/04/25 | 1,324 | 1,365 | 1,318 | 1,361 | 125,400 |
| 2024/04/24 | 1,317 | 1,340 | 1,309 | 1,324 | 74,400 |
| 2024/04/23 | 1,319 | 1,332 | 1,301 | 1,308 | 28,900 |
| 2024/04/22 | 1,339 | 1,348 | 1,303 | 1,312 | 65,200 |
| 2024/04/19 | 1,326 | 1,333 | 1,280 | 1,311 | 81,500 |
| 2024/04/18 | 1,329 | 1,347 | 1,322 | 1,337 | 35,600 |
| 2024/04/17 | 1,368 | 1,372 | 1,329 | 1,335 | 95,000 |
| 2024/04/16 | 1,390 | 1,409 | 1,352 | 1,362 | 111,700 |
| 2024/04/15 | 1,400 | 1,423 | 1,384 | 1,397 | 146,500 |
| 2024/04/12 | 1,436 | 1,523 | 1,402 | 1,438 | 592,400 |
| 2024/04/11 | 1,306 | 1,423 | 1,291 | 1,423 | 321,100 |
| 2024/04/10 | 1,275 | 1,295 | 1,259 | 1,290 | 55,100 |
| 2024/04/09 | 1,280 | 1,298 | 1,276 | 1,283 | 38,600 |
| 2024/04/08 | 1,280 | 1,296 | 1,257 | 1,283 | 61,000 |
| 2024/04/05 | 1,267 | 1,281 | 1,252 | 1,254 | 42,000 |
| 2024/04/04 | 1,299 | 1,305 | 1,292 | 1,297 | 34,100 |
| 2024/04/03 | 1,255 | 1,285 | 1,240 | 1,282 | 40,400 |
| 2024/04/02 | 1,279 | 1,282 | 1,259 | 1,260 | 47,600 |
| 2024/04/01 | 1,300 | 1,323 | 1,284 | 1,290 | 79,300 |
| 2024/03/29 | 1,245 | 1,288 | 1,233 | 1,279 | 115,600 |
| 2024/03/28 | 1,217 | 1,236 | 1,215 | 1,224 | 24,500 |
| 2024/03/27 | 1,243 | 1,243 | 1,198 | 1,211 | 43,600 |
| 2024/03/26 | 1,220 | 1,242 | 1,215 | 1,222 | 28,200 |
| 2024/03/25 | 1,234 | 1,248 | 1,219 | 1,242 | 47,200 |
| 2024/03/22 | 1,221 | 1,232 | 1,211 | 1,230 | 27,600 |
| 2024/03/21 | 1,215 | 1,230 | 1,200 | 1,215 | 69,800 |
| 2024/03/19 | 1,203 | 1,205 | 1,192 | 1,205 | 13,900 |
| 2024/03/18 | 1,196 | 1,204 | 1,176 | 1,199 | 38,800 |
| 2024/03/15 | 1,175 | 1,194 | 1,170 | 1,183 | 18,600 |
| 2024/03/14 | 1,147 | 1,183 | 1,147 | 1,182 | 32,600 |
| 2024/03/13 | 1,180 | 1,180 | 1,148 | 1,152 | 28,000 |
| 2024/03/12 | 1,164 | 1,180 | 1,152 | 1,167 | 34,700 |
| 2024/03/11 | 1,180 | 1,185 | 1,149 | 1,164 | 62,100 |
| 2024/03/08 | 1,199 | 1,228 | 1,195 | 1,209 | 54,600 |
| 2024/03/07 | 1,214 | 1,230 | 1,207 | 1,220 | 59,000 |
| 2024/03/06 | 1,204 | 1,210 | 1,194 | 1,201 | 45,400 |
| 2024/03/05 | 1,189 | 1,225 | 1,185 | 1,223 | 34,200 |
| 2024/03/04 | 1,202 | 1,205 | 1,181 | 1,193 | 70,600 |
| 2024/03/01 | 1,250 | 1,250 | 1,202 | 1,202 | 63,900 |
| 2024/02/29 | 1,207 | 1,249 | 1,207 | 1,249 | 78,600 |
| 2024/02/28 | 1,214 | 1,226 | 1,185 | 1,217 | 60,000 |
| 2024/02/27 | 1,184 | 1,226 | 1,181 | 1,219 | 83,900 |
| 2024/02/26 | 1,154 | 1,185 | 1,150 | 1,182 | 52,000 |
| 2024/02/22 | 1,155 | 1,155 | 1,130 | 1,143 | 33,600 |
| 2024/02/21 | 1,164 | 1,165 | 1,141 | 1,142 | 16,700 |
| 2024/02/20 | 1,166 | 1,166 | 1,152 | 1,158 | 18,000 |
| 2024/02/19 | 1,146 | 1,166 | 1,146 | 1,164 | 25,800 |
| 2024/02/16 | 1,135 | 1,160 | 1,135 | 1,146 | 42,400 |
| 2024/02/15 | 1,173 | 1,173 | 1,128 | 1,128 | 56,000 |
| 2024/02/14 | 1,138 | 1,188 | 1,130 | 1,179 | 164,400 |
| 2024/02/13 | 1,117 | 1,143 | 1,090 | 1,139 | 309,700 |
| 2024/02/09 | 1,114 | 1,116 | 1,070 | 1,071 | 189,700 |
| 2024/02/08 | 1,113 | 1,117 | 1,101 | 1,109 | 47,700 |
| 2024/02/07 | 1,095 | 1,119 | 1,090 | 1,117 | 47,400 |
| 2024/02/06 | 1,096 | 1,096 | 1,084 | 1,091 | 24,700 |
| 2024/02/05 | 1,086 | 1,105 | 1,086 | 1,096 | 38,600 |
| 2024/02/02 | 1,088 | 1,088 | 1,075 | 1,076 | 30,700 |
| 2024/02/01 | 1,076 | 1,091 | 1,068 | 1,084 | 114,500 |
| 2024/01/31 | 1,086 | 1,103 | 1,081 | 1,103 | 128,600 |
| 2024/01/30 | 1,090 | 1,094 | 1,074 | 1,074 | 110,800 |
| 2024/01/29 | 1,080 | 1,087 | 1,080 | 1,087 | 27,900 |
| 2024/01/26 | 1,076 | 1,079 | 1,072 | 1,074 | 23,300 |
| 2024/01/25 | 1,072 | 1,083 | 1,070 | 1,076 | 23,900 |
| 2024/01/24 | 1,066 | 1,072 | 1,066 | 1,071 | 25,900 |
| 2024/01/23 | 1,073 | 1,075 | 1,063 | 1,063 | 32,200 |
| 2024/01/22 | 1,070 | 1,077 | 1,067 | 1,069 | 29,800 |
| 2024/01/19 | 1,060 | 1,064 | 1,053 | 1,063 | 43,900 |
| 2024/01/18 | 1,063 | 1,069 | 1,057 | 1,057 | 19,200 |
| 2024/01/17 | 1,079 | 1,080 | 1,063 | 1,063 | 25,900 |
| 2024/01/16 | 1,080 | 1,081 | 1,070 | 1,075 | 30,900 |
| 2024/01/15 | 1,080 | 1,084 | 1,074 | 1,079 | 24,700 |
| 2024/01/12 | 1,104 | 1,104 | 1,078 | 1,079 | 32,300 |
| 2024/01/11 | 1,095 | 1,107 | 1,094 | 1,094 | 13,700 |
| 2024/01/10 | 1,100 | 1,107 | 1,094 | 1,094 | 21,300 |
| 2024/01/09 | 1,101 | 1,105 | 1,091 | 1,097 | 27,800 |
| 2024/01/05 | 1,093 | 1,102 | 1,089 | 1,091 | 22,800 |
| 2024/01/04 | 1,092 | 1,094 | 1,080 | 1,093 | 33,000 |