電気興業(6706)の株価時系列情報
電気興業(6706)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 | 3,100 | 3,145 | 3,065 | 3,085 | 23,300 |
| 2026/06/25 | 3,155 | 3,155 | 3,110 | 3,130 | 13,300 |
| 2026/06/24 | 3,105 | 3,140 | 3,035 | 3,120 | 30,800 |
| 2026/06/23 | 3,180 | 3,225 | 3,090 | 3,100 | 32,400 |
| 2026/06/22 | 3,205 | 3,295 | 3,105 | 3,135 | 43,600 |
| 2026/06/19 | 3,210 | 3,225 | 3,160 | 3,175 | 23,900 |
| 2026/06/18 | 3,180 | 3,180 | 3,115 | 3,155 | 25,900 |
| 2026/06/17 | 3,160 | 3,240 | 3,105 | 3,155 | 34,000 |
| 2026/06/16 | 3,275 | 3,275 | 3,160 | 3,180 | 30,000 |
| 2026/06/15 | 3,250 | 3,300 | 3,230 | 3,285 | 27,400 |
| 2026/06/12 | 3,200 | 3,245 | 3,095 | 3,180 | 30,100 |
| 2026/06/11 | 3,290 | 3,290 | 3,130 | 3,175 | 121,100 |
| 2026/06/10 | 3,350 | 3,385 | 3,275 | 3,290 | 58,400 |
| 2026/06/09 | 3,395 | 3,415 | 3,365 | 3,400 | 21,600 |
| 2026/06/08 | 3,360 | 3,435 | 3,315 | 3,390 | 49,500 |
| 2026/06/05 | 3,455 | 3,505 | 3,455 | 3,465 | 22,900 |
| 2026/06/04 | 3,470 | 3,500 | 3,465 | 3,475 | 19,400 |
| 2026/06/03 | 3,485 | 3,545 | 3,455 | 3,510 | 28,000 |
| 2026/06/02 | 3,515 | 3,515 | 3,425 | 3,475 | 25,900 |
| 2026/06/01 | 3,555 | 3,625 | 3,500 | 3,525 | 31,400 |
| 2026/05/29 | 3,525 | 3,580 | 3,510 | 3,510 | 25,500 |
| 2026/05/28 | 3,435 | 3,520 | 3,415 | 3,520 | 26,800 |
| 2026/05/27 | 3,495 | 3,510 | 3,435 | 3,480 | 18,800 |
| 2026/05/26 | 3,470 | 3,520 | 3,440 | 3,500 | 17,700 |
| 2026/05/25 | 3,455 | 3,535 | 3,410 | 3,470 | 28,700 |
| 2026/05/22 | 3,430 | 3,440 | 3,395 | 3,405 | 20,700 |
| 2026/05/21 | 3,440 | 3,485 | 3,400 | 3,415 | 16,600 |
| 2026/05/20 | 3,430 | 3,430 | 3,370 | 3,415 | 54,000 |
| 2026/05/19 | 3,490 | 3,490 | 3,345 | 3,415 | 78,600 |
| 2026/05/18 | 3,390 | 3,545 | 3,300 | 3,445 | 68,600 |
| 2026/05/15 | 3,500 | 3,500 | 3,415 | 3,460 | 61,900 |
| 2026/05/14 | 3,485 | 3,515 | 3,420 | 3,470 | 28,100 |
| 2026/05/13 | 3,500 | 3,515 | 3,465 | 3,485 | 19,400 |
| 2026/05/12 | 3,495 | 3,565 | 3,420 | 3,465 | 32,500 |
| 2026/05/11 | 3,455 | 3,455 | 3,385 | 3,425 | 31,800 |
| 2026/05/08 | 3,390 | 3,435 | 3,375 | 3,410 | 23,900 |
| 2026/05/07 | 3,380 | 3,500 | 3,380 | 3,415 | 46,700 |
| 2026/05/01 | 3,305 | 3,360 | 3,285 | 3,335 | 51,800 |
| 2026/04/30 | 3,280 | 3,335 | 3,280 | 3,315 | 22,900 |
| 2026/04/28 | 3,295 | 3,345 | 3,290 | 3,345 | 30,000 |
| 2026/04/27 | 3,325 | 3,325 | 3,285 | 3,295 | 15,700 |
| 2026/04/24 | 3,325 | 3,340 | 3,285 | 3,325 | 16,900 |
| 2026/04/23 | 3,275 | 3,330 | 3,260 | 3,330 | 38,700 |
| 2026/04/22 | 3,275 | 3,320 | 3,265 | 3,280 | 44,400 |
| 2026/04/21 | 3,300 | 3,335 | 3,270 | 3,300 | 31,300 |
| 2026/04/20 | 3,275 | 3,340 | 3,270 | 3,310 | 31,400 |
| 2026/04/17 | 3,285 | 3,330 | 3,265 | 3,275 | 26,400 |
| 2026/04/16 | 3,305 | 3,305 | 3,255 | 3,295 | 22,200 |
| 2026/04/15 | 3,250 | 3,335 | 3,250 | 3,255 | 28,900 |
| 2026/04/14 | 3,200 | 3,250 | 3,190 | 3,220 | 50,300 |
| 2026/04/13 | 3,080 | 3,175 | 3,025 | 3,165 | 37,500 |
| 2026/04/10 | 3,095 | 3,115 | 3,075 | 3,080 | 21,900 |
| 2026/04/09 | 3,130 | 3,155 | 3,090 | 3,095 | 25,200 |
| 2026/04/08 | 3,125 | 3,190 | 3,095 | 3,170 | 28,600 |
| 2026/04/07 | 3,050 | 3,095 | 3,050 | 3,090 | 16,000 |
| 2026/04/06 | 3,090 | 3,120 | 3,065 | 3,075 | 14,300 |
| 2026/04/03 | 3,085 | 3,095 | 3,040 | 3,075 | 9,800 |
| 2026/03/27 | 3,045 | 3,100 | 3,010 | 3,100 | 34,000 |
| 2026/03/26 | 3,120 | 3,120 | 3,015 | 3,085 | 20,000 |
| 2026/03/25 | 3,090 | 3,135 | 3,085 | 3,120 | 31,500 |
| 2026/03/24 | 3,100 | 3,100 | 3,040 | 3,090 | 21,800 |
| 2026/03/23 | 3,005 | 3,080 | 2,960 | 3,000 | 44,400 |
| 2026/03/19 | 3,150 | 3,225 | 3,125 | 3,125 | 123,200 |
| 2026/03/18 | 3,175 | 3,230 | 3,150 | 3,220 | 31,000 |
| 2026/03/17 | 3,225 | 3,260 | 3,075 | 3,105 | 26,800 |
| 2026/03/16 | 3,150 | 3,275 | 3,150 | 3,215 | 29,300 |
| 2026/03/13 | 3,130 | 3,235 | 3,130 | 3,195 | 36,300 |
| 2026/03/12 | 3,200 | 3,235 | 3,160 | 3,180 | 31,800 |
| 2026/03/11 | 3,270 | 3,305 | 3,225 | 3,260 | 32,800 |
| 2026/03/10 | 3,250 | 3,250 | 3,140 | 3,200 | 93,100 |
| 2026/03/09 | 3,010 | 3,190 | 3,005 | 3,180 | 82,200 |
| 2026/03/06 | 3,130 | 3,205 | 3,100 | 3,200 | 32,300 |
| 2026/03/05 | 3,175 | 3,250 | 3,145 | 3,200 | 48,000 |
| 2026/03/04 | 3,240 | 3,240 | 3,010 | 3,065 | 74,900 |
| 2026/03/03 | 3,425 | 3,425 | 3,290 | 3,310 | 69,800 |
| 2026/03/02 | 3,325 | 3,445 | 3,325 | 3,435 | 70,000 |
| 2026/02/27 | 3,305 | 3,430 | 3,305 | 3,395 | 143,800 |
| 2026/02/26 | 3,335 | 3,360 | 3,305 | 3,345 | 48,100 |
| 2026/02/25 | 3,280 | 3,365 | 3,270 | 3,335 | 74,700 |
| 2026/02/24 | 3,100 | 3,325 | 3,080 | 3,315 | 105,500 |
| 2026/02/20 | 3,090 | 3,090 | 3,000 | 3,040 | 25,700 |
| 2026/02/19 | 3,055 | 3,110 | 3,045 | 3,090 | 37,500 |
| 2026/02/18 | 3,020 | 3,095 | 3,020 | 3,045 | 41,800 |
| 2026/02/17 | 2,966 | 3,015 | 2,870 | 2,999 | 87,900 |
| 2026/02/16 | 3,100 | 3,155 | 2,954 | 2,986 | 123,500 |
| 2026/02/13 | 2,949 | 2,950 | 2,801 | 2,844 | 57,600 |
| 2026/02/12 | 2,900 | 2,989 | 2,853 | 2,942 | 75,900 |
| 2026/02/10 | 2,896 | 2,905 | 2,880 | 2,891 | 23,100 |
| 2026/02/09 | 2,900 | 2,900 | 2,860 | 2,871 | 25,400 |
| 2026/02/06 | 2,827 | 2,876 | 2,812 | 2,869 | 23,700 |
| 2026/02/05 | 2,797 | 2,849 | 2,791 | 2,827 | 28,200 |
| 2026/02/04 | 2,782 | 2,797 | 2,770 | 2,781 | 28,000 |
| 2026/02/03 | 2,684 | 2,798 | 2,684 | 2,785 | 39,500 |
| 2026/02/02 | 2,680 | 2,759 | 2,680 | 2,682 | 36,800 |
| 2026/01/30 | 2,722 | 2,722 | 2,659 | 2,681 | 36,400 |
| 2026/01/29 | 2,669 | 2,704 | 2,650 | 2,692 | 30,500 |
| 2026/01/28 | 2,708 | 2,708 | 2,656 | 2,687 | 39,900 |
| 2026/01/27 | 2,723 | 2,780 | 2,687 | 2,708 | 70,000 |
| 2026/01/26 | 2,722 | 2,776 | 2,626 | 2,697 | 164,800 |
| 2026/01/23 | 2,880 | 2,921 | 2,802 | 2,822 | 114,300 |
| 2026/01/22 | 2,675 | 2,756 | 2,675 | 2,745 | 46,700 |
| 2026/01/21 | 2,687 | 2,698 | 2,672 | 2,674 | 17,000 |
| 2026/01/20 | 2,673 | 2,701 | 2,657 | 2,687 | 33,500 |
| 2026/01/19 | 2,710 | 2,710 | 2,675 | 2,692 | 25,600 |
| 2026/01/16 | 2,693 | 2,716 | 2,684 | 2,710 | 14,100 |
| 2026/01/15 | 2,702 | 2,720 | 2,685 | 2,720 | 26,800 |
| 2026/01/14 | 2,707 | 2,736 | 2,702 | 2,702 | 22,200 |
| 2026/01/13 | 2,717 | 2,744 | 2,705 | 2,721 | 24,800 |
| 2026/01/09 | 2,665 | 2,725 | 2,665 | 2,709 | 27,100 |
| 2026/01/08 | 2,674 | 2,762 | 2,673 | 2,686 | 35,000 |
| 2026/01/07 | 2,642 | 2,697 | 2,642 | 2,673 | 25,900 |
| 2026/01/06 | 2,640 | 2,695 | 2,632 | 2,671 | 25,500 |
| 2026/01/05 | 2,621 | 2,653 | 2,621 | 2,651 | 12,900 |
| 2025/12/30 | 2,630 | 2,672 | 2,630 | 2,645 | 17,500 |
| 2025/12/29 | 2,622 | 2,642 | 2,619 | 2,634 | 66,500 |
| 2025/12/26 | 2,622 | 2,640 | 2,620 | 2,640 | 24,400 |
| 2025/12/25 | 2,624 | 2,634 | 2,611 | 2,622 | 12,800 |
| 2025/12/24 | 2,630 | 2,657 | 2,621 | 2,631 | 21,200 |
| 2025/12/23 | 2,652 | 2,665 | 2,636 | 2,646 | 20,300 |
| 2025/12/22 | 2,652 | 2,673 | 2,629 | 2,673 | 20,900 |
| 2025/12/19 | 2,639 | 2,657 | 2,629 | 2,644 | 34,700 |
| 2025/12/18 | 2,633 | 2,643 | 2,617 | 2,636 | 29,600 |
| 2025/12/17 | 2,624 | 2,642 | 2,616 | 2,618 | 19,800 |
| 2025/12/16 | 2,606 | 2,651 | 2,600 | 2,631 | 30,200 |
| 2025/12/15 | 2,630 | 2,639 | 2,611 | 2,630 | 15,600 |
| 2025/12/12 | 2,629 | 2,649 | 2,610 | 2,635 | 23,500 |
| 2025/12/11 | 2,607 | 2,634 | 2,600 | 2,614 | 34,200 |
| 2025/12/10 | 2,649 | 2,670 | 2,623 | 2,625 | 17,700 |
| 2025/12/09 | 2,619 | 2,679 | 2,604 | 2,647 | 22,600 |
| 2025/12/08 | 2,611 | 2,634 | 2,599 | 2,619 | 25,500 |
| 2025/12/05 | 2,589 | 2,622 | 2,589 | 2,605 | 23,300 |
| 2025/12/04 | 2,581 | 2,639 | 2,581 | 2,627 | 29,100 |
| 2025/12/03 | 2,588 | 2,628 | 2,583 | 2,594 | 30,900 |
| 2025/12/02 | 2,585 | 2,629 | 2,562 | 2,594 | 29,200 |
| 2025/12/01 | 2,616 | 2,639 | 2,583 | 2,592 | 15,700 |
| 2025/11/28 | 2,570 | 2,635 | 2,570 | 2,603 | 52,300 |
| 2025/11/27 | 2,609 | 2,617 | 2,560 | 2,593 | 30,800 |
| 2025/11/26 | 2,599 | 2,635 | 2,579 | 2,621 | 22,200 |
| 2025/11/25 | 2,620 | 2,646 | 2,570 | 2,612 | 36,200 |
| 2025/11/21 | 2,547 | 2,685 | 2,547 | 2,617 | 60,200 |
| 2025/11/20 | 2,500 | 2,666 | 2,500 | 2,597 | 84,300 |
| 2025/11/19 | 2,503 | 2,544 | 2,442 | 2,496 | 94,600 |
| 2025/11/18 | 2,368 | 2,562 | 2,355 | 2,524 | 211,200 |
| 2025/11/17 | 2,085 | 2,395 | 2,056 | 2,395 | 278,000 |
| 2025/11/14 | 1,992 | 1,999 | 1,972 | 1,995 | 21,100 |
| 2025/11/13 | 2,022 | 2,022 | 1,992 | 1,992 | 10,300 |
| 2025/11/12 | 1,991 | 2,020 | 1,988 | 2,012 | 9,900 |
| 2025/11/11 | 1,971 | 2,009 | 1,944 | 1,999 | 25,100 |
| 2025/11/10 | 1,997 | 1,999 | 1,970 | 1,971 | 14,400 |
| 2025/11/07 | 1,989 | 2,005 | 1,981 | 1,981 | 18,300 |
| 2025/11/06 | 1,978 | 2,002 | 1,956 | 1,990 | 17,000 |
| 2025/11/05 | 1,945 | 1,993 | 1,937 | 1,977 | 30,500 |
| 2025/11/04 | 1,926 | 1,959 | 1,920 | 1,932 | 16,600 |
| 2025/10/31 | 1,905 | 1,928 | 1,898 | 1,926 | 18,800 |
| 2025/10/30 | 1,886 | 1,931 | 1,886 | 1,905 | 18,800 |
| 2025/10/29 | 1,926 | 1,926 | 1,884 | 1,884 | 26,300 |
| 2025/10/28 | 1,938 | 1,948 | 1,908 | 1,912 | 20,600 |
| 2025/10/27 | 1,940 | 1,961 | 1,935 | 1,956 | 19,900 |
| 2025/10/24 | 1,940 | 1,940 | 1,914 | 1,915 | 8,900 |
| 2025/10/23 | 1,933 | 1,963 | 1,921 | 1,923 | 17,900 |
| 2025/10/22 | 1,886 | 1,965 | 1,886 | 1,965 | 22,700 |
| 2025/10/21 | 1,921 | 1,921 | 1,882 | 1,884 | 24,600 |
| 2025/10/20 | 1,868 | 1,920 | 1,868 | 1,902 | 16,900 |
| 2025/10/17 | 1,890 | 1,896 | 1,858 | 1,859 | 14,100 |
| 2025/10/16 | 1,894 | 1,912 | 1,894 | 1,900 | 16,500 |
| 2025/10/15 | 1,904 | 1,912 | 1,894 | 1,894 | 9,600 |
| 2025/10/14 | 1,920 | 1,921 | 1,868 | 1,884 | 19,100 |
| 2025/10/10 | 1,964 | 1,966 | 1,940 | 1,942 | 28,300 |
| 2025/10/09 | 1,971 | 1,985 | 1,965 | 1,983 | 15,400 |
| 2025/10/08 | 1,983 | 2,004 | 1,975 | 1,976 | 9,000 |
| 2025/10/07 | 2,009 | 2,011 | 1,980 | 1,998 | 15,800 |
| 2025/10/06 | 1,957 | 2,010 | 1,957 | 2,007 | 16,900 |
| 2025/10/03 | 1,937 | 1,955 | 1,924 | 1,939 | 18,400 |
| 2025/10/02 | 1,951 | 1,971 | 1,917 | 1,925 | 22,900 |
| 2025/10/01 | 1,997 | 1,997 | 1,936 | 1,957 | 26,700 |
| 2025/09/30 | 2,037 | 2,037 | 1,994 | 1,997 | 12,100 |
| 2025/09/29 | 2,058 | 2,058 | 2,010 | 2,019 | 17,500 |
| 2025/09/26 | 2,071 | 2,100 | 2,071 | 2,100 | 12,000 |
| 2025/09/25 | 2,081 | 2,089 | 2,071 | 2,089 | 7,500 |
| 2025/09/24 | 2,114 | 2,114 | 2,080 | 2,089 | 11,800 |
| 2025/09/22 | 2,089 | 2,105 | 2,085 | 2,102 | 16,800 |
| 2025/09/19 | 2,107 | 2,108 | 2,074 | 2,083 | 15,500 |
| 2025/09/18 | 2,078 | 2,098 | 2,068 | 2,092 | 8,200 |
| 2025/09/17 | 2,089 | 2,104 | 2,052 | 2,085 | 18,000 |
| 2025/09/16 | 2,087 | 2,107 | 2,087 | 2,093 | 7,000 |
| 2025/09/12 | 2,109 | 2,115 | 2,095 | 2,095 | 16,000 |
| 2025/09/11 | 2,116 | 2,117 | 2,090 | 2,098 | 9,000 |
| 2025/09/10 | 2,093 | 2,111 | 2,093 | 2,103 | 8,700 |
| 2025/09/09 | 2,090 | 2,109 | 2,068 | 2,103 | 17,100 |
| 2025/09/08 | 2,075 | 2,096 | 2,057 | 2,086 | 15,600 |
| 2025/09/05 | 2,065 | 2,066 | 2,038 | 2,055 | 21,500 |
| 2025/09/04 | 2,091 | 2,095 | 2,063 | 2,065 | 16,000 |
| 2025/09/03 | 2,115 | 2,120 | 2,091 | 2,101 | 20,100 |
| 2025/09/02 | 2,117 | 2,120 | 2,113 | 2,115 | 7,100 |
| 2025/09/01 | 2,126 | 2,153 | 2,113 | 2,116 | 14,000 |
| 2025/08/29 | 2,142 | 2,150 | 2,122 | 2,126 | 17,700 |
| 2025/08/28 | 2,141 | 2,151 | 2,123 | 2,142 | 13,800 |
| 2025/08/27 | 2,145 | 2,190 | 2,140 | 2,149 | 25,800 |
| 2025/08/26 | 2,156 | 2,176 | 2,145 | 2,145 | 15,000 |
| 2025/08/25 | 2,194 | 2,198 | 2,174 | 2,179 | 15,400 |