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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,043 | 2,048 | 2,021 | 2,021 | 16,400 |
| 2024/07/25 | 2,051 | 2,065 | 2,025 | 2,043 | 28,100 |
| 2024/07/24 | 2,096 | 2,096 | 2,052 | 2,052 | 11,700 |
| 2024/07/23 | 2,112 | 2,112 | 2,085 | 2,085 | 13,700 |
| 2024/07/22 | 2,120 | 2,132 | 2,084 | 2,085 | 11,900 |
| 2024/07/19 | 2,130 | 2,137 | 2,116 | 2,116 | 8,200 |
| 2024/07/18 | 2,103 | 2,177 | 2,103 | 2,138 | 20,400 |
| 2024/07/17 | 2,144 | 2,194 | 2,144 | 2,187 | 12,700 |
| 2024/07/16 | 2,170 | 2,185 | 2,138 | 2,144 | 11,600 |
| 2024/07/12 | 2,125 | 2,173 | 2,101 | 2,173 | 27,900 |
| 2024/07/11 | 2,122 | 2,139 | 2,111 | 2,125 | 12,400 |
| 2024/07/10 | 2,123 | 2,138 | 2,110 | 2,110 | 15,100 |
| 2024/07/09 | 2,139 | 2,166 | 2,126 | 2,149 | 11,300 |
| 2024/07/08 | 2,149 | 2,160 | 2,107 | 2,124 | 14,600 |
| 2024/07/05 | 2,164 | 2,182 | 2,156 | 2,160 | 6,400 |
| 2024/07/04 | 2,175 | 2,220 | 2,163 | 2,164 | 17,000 |
| 2024/07/03 | 2,167 | 2,199 | 2,164 | 2,175 | 11,800 |
| 2024/07/02 | 2,123 | 2,174 | 2,123 | 2,167 | 24,300 |
| 2024/07/01 | 2,122 | 2,136 | 2,102 | 2,123 | 7,000 |
| 2024/06/28 | 2,115 | 2,125 | 2,087 | 2,113 | 5,900 |
| 2024/06/27 | 2,145 | 2,145 | 2,101 | 2,115 | 6,600 |
| 2024/06/26 | 2,109 | 2,134 | 2,103 | 2,133 | 10,200 |
| 2024/06/25 | 2,120 | 2,129 | 2,085 | 2,120 | 12,200 |
| 2024/06/24 | 2,129 | 2,136 | 2,094 | 2,120 | 11,300 |
| 2024/06/21 | 2,083 | 2,115 | 2,057 | 2,109 | 15,700 |
| 2024/06/20 | 2,085 | 2,097 | 2,045 | 2,083 | 11,000 |
| 2024/06/19 | 2,110 | 2,111 | 2,085 | 2,085 | 5,600 |
| 2024/06/18 | 2,088 | 2,100 | 2,078 | 2,091 | 7,300 |
| 2024/06/17 | 2,069 | 2,094 | 2,055 | 2,075 | 11,300 |
| 2024/06/14 | 2,044 | 2,099 | 2,044 | 2,083 | 28,300 |
| 2024/06/13 | 2,070 | 2,071 | 2,035 | 2,037 | 9,800 |
| 2024/06/12 | 2,088 | 2,088 | 2,059 | 2,059 | 9,900 |
| 2024/06/11 | 2,128 | 2,129 | 2,088 | 2,088 | 16,000 |
| 2024/06/10 | 2,088 | 2,119 | 2,063 | 2,119 | 13,600 |
| 2024/06/07 | 2,075 | 2,103 | 2,075 | 2,102 | 6,900 |
| 2024/06/06 | 2,097 | 2,108 | 2,082 | 2,094 | 5,500 |
| 2024/06/05 | 2,122 | 2,122 | 2,083 | 2,083 | 3,000 |
| 2024/06/04 | 2,090 | 2,129 | 2,090 | 2,114 | 4,800 |
| 2024/06/03 | 2,089 | 2,128 | 2,089 | 2,128 | 5,000 |
| 2024/05/31 | 2,062 | 2,087 | 2,056 | 2,087 | 20,000 |
| 2024/05/30 | 2,052 | 2,066 | 2,048 | 2,062 | 9,400 |
| 2024/05/29 | 2,084 | 2,097 | 2,070 | 2,075 | 6,500 |
| 2024/05/28 | 2,109 | 2,109 | 2,082 | 2,088 | 6,000 |
| 2024/05/27 | 2,107 | 2,117 | 2,100 | 2,109 | 3,100 |
| 2024/05/24 | 2,083 | 2,149 | 2,070 | 2,107 | 9,100 |
| 2024/05/23 | 2,073 | 2,100 | 2,073 | 2,092 | 11,700 |
| 2024/05/22 | 2,092 | 2,110 | 2,074 | 2,087 | 11,400 |
| 2024/05/21 | 2,122 | 2,122 | 2,088 | 2,090 | 4,400 |
| 2024/05/20 | 2,106 | 2,127 | 2,103 | 2,117 | 8,200 |
| 2024/05/17 | 2,066 | 2,103 | 2,051 | 2,103 | 8,200 |
| 2024/05/16 | 2,113 | 2,113 | 2,066 | 2,066 | 9,500 |
| 2024/05/15 | 2,116 | 2,116 | 2,088 | 2,114 | 10,400 |
| 2024/05/14 | 2,149 | 2,149 | 2,107 | 2,116 | 7,300 |
| 2024/05/13 | 2,114 | 2,174 | 2,114 | 2,149 | 21,500 |
| 2024/05/10 | 2,079 | 2,124 | 2,076 | 2,102 | 18,200 |
| 2024/05/09 | 2,062 | 2,074 | 2,055 | 2,073 | 5,800 |
| 2024/05/08 | 2,081 | 2,085 | 2,062 | 2,062 | 6,100 |
| 2024/05/07 | 2,086 | 2,086 | 2,064 | 2,085 | 7,900 |
| 2024/05/02 | 2,085 | 2,086 | 2,074 | 2,076 | 7,600 |
| 2024/05/01 | 2,101 | 2,101 | 2,080 | 2,085 | 7,500 |
| 2024/04/30 | 2,077 | 2,107 | 2,077 | 2,101 | 5,100 |
| 2024/04/26 | 2,097 | 2,099 | 2,075 | 2,076 | 20,300 |
| 2024/04/25 | 2,107 | 2,128 | 2,092 | 2,106 | 7,200 |
| 2024/04/24 | 2,109 | 2,140 | 2,100 | 2,128 | 13,300 |
| 2024/04/23 | 2,084 | 2,105 | 2,080 | 2,097 | 17,500 |
| 2024/04/22 | 2,061 | 2,090 | 2,061 | 2,076 | 6,900 |
| 2024/04/19 | 2,082 | 2,092 | 2,039 | 2,044 | 14,900 |
| 2024/04/18 | 2,035 | 2,124 | 2,035 | 2,101 | 14,800 |
| 2024/04/17 | 2,053 | 2,053 | 2,030 | 2,030 | 12,100 |
| 2024/04/16 | 2,070 | 2,090 | 2,051 | 2,055 | 17,800 |
| 2024/04/15 | 2,073 | 2,082 | 2,070 | 2,074 | 7,500 |
| 2024/04/12 | 2,124 | 2,129 | 2,099 | 2,099 | 9,700 |
| 2024/04/11 | 2,090 | 2,118 | 2,077 | 2,103 | 10,400 |
| 2024/04/10 | 2,085 | 2,112 | 2,085 | 2,101 | 3,900 |
| 2024/04/09 | 2,075 | 2,098 | 2,061 | 2,098 | 12,700 |
| 2024/04/08 | 2,076 | 2,081 | 2,070 | 2,075 | 6,400 |
| 2024/04/05 | 2,087 | 2,087 | 2,054 | 2,069 | 8,900 |
| 2024/04/04 | 2,080 | 2,098 | 2,068 | 2,088 | 14,300 |
| 2024/04/03 | 2,063 | 2,087 | 2,060 | 2,080 | 10,900 |
| 2024/04/02 | 2,101 | 2,101 | 2,070 | 2,070 | 22,300 |
| 2024/04/01 | 2,123 | 2,150 | 2,102 | 2,103 | 18,800 |
| 2024/03/29 | 2,146 | 2,170 | 2,118 | 2,118 | 19,800 |
| 2024/03/28 | 2,173 | 2,188 | 2,099 | 2,132 | 73,700 |
| 2024/03/27 | 2,199 | 2,199 | 2,164 | 2,167 | 22,200 |
| 2024/03/26 | 2,170 | 2,188 | 2,156 | 2,186 | 18,600 |
| 2024/03/25 | 2,240 | 2,267 | 2,167 | 2,170 | 69,000 |
| 2024/03/22 | 2,138 | 2,138 | 2,077 | 2,090 | 19,000 |
| 2024/03/21 | 2,128 | 2,140 | 2,114 | 2,126 | 9,900 |
| 2024/03/19 | 2,095 | 2,114 | 2,091 | 2,106 | 5,500 |
| 2024/03/18 | 2,140 | 2,140 | 2,104 | 2,108 | 8,500 |
| 2024/03/15 | 2,105 | 2,135 | 2,104 | 2,119 | 30,300 |
| 2024/03/14 | 2,074 | 2,120 | 2,060 | 2,110 | 10,600 |
| 2024/03/13 | 2,064 | 2,087 | 2,052 | 2,074 | 11,800 |
| 2024/03/12 | 2,051 | 2,085 | 2,029 | 2,073 | 17,500 |
| 2024/03/11 | 2,078 | 2,078 | 2,050 | 2,072 | 15,700 |
| 2024/03/08 | 2,067 | 2,095 | 2,062 | 2,095 | 17,500 |
| 2024/03/07 | 2,064 | 2,080 | 2,064 | 2,079 | 11,400 |
| 2024/03/06 | 2,067 | 2,097 | 2,067 | 2,073 | 16,000 |
| 2024/03/05 | 2,077 | 2,084 | 2,065 | 2,070 | 10,600 |
| 2024/03/04 | 2,084 | 2,114 | 2,068 | 2,081 | 12,800 |
| 2024/03/01 | 2,110 | 2,110 | 2,084 | 2,090 | 4,800 |
| 2024/02/29 | 2,111 | 2,139 | 2,085 | 2,110 | 13,700 |
| 2024/02/28 | 2,120 | 2,149 | 2,104 | 2,124 | 8,600 |
| 2024/02/27 | 2,093 | 2,140 | 2,083 | 2,123 | 11,900 |
| 2024/02/26 | 2,133 | 2,133 | 2,083 | 2,101 | 6,900 |
| 2024/02/22 | 2,109 | 2,109 | 2,081 | 2,096 | 9,100 |
| 2024/02/21 | 2,096 | 2,096 | 2,071 | 2,084 | 8,200 |
| 2024/02/20 | 2,114 | 2,133 | 2,100 | 2,108 | 13,400 |
| 2024/02/19 | 2,110 | 2,122 | 2,076 | 2,114 | 8,900 |
| 2024/02/16 | 2,101 | 2,132 | 2,089 | 2,099 | 13,300 |
| 2024/02/15 | 2,066 | 2,080 | 2,050 | 2,066 | 13,200 |
| 2024/02/14 | 2,130 | 2,131 | 2,050 | 2,055 | 28,400 |
| 2024/02/13 | 2,265 | 2,302 | 2,127 | 2,137 | 98,100 |
| 2024/02/09 | 2,373 | 2,389 | 2,356 | 2,365 | 13,300 |
| 2024/02/08 | 2,365 | 2,387 | 2,349 | 2,380 | 13,700 |
| 2024/02/07 | 2,347 | 2,378 | 2,347 | 2,369 | 9,000 |
| 2024/02/06 | 2,394 | 2,405 | 2,371 | 2,372 | 15,300 |
| 2024/02/05 | 2,357 | 2,395 | 2,357 | 2,395 | 15,700 |
| 2024/02/02 | 2,338 | 2,367 | 2,323 | 2,362 | 15,600 |
| 2024/02/01 | 2,336 | 2,369 | 2,328 | 2,353 | 12,900 |
| 2024/01/31 | 2,333 | 2,346 | 2,320 | 2,344 | 7,400 |
| 2024/01/30 | 2,341 | 2,354 | 2,325 | 2,342 | 10,600 |
| 2024/01/29 | 2,354 | 2,386 | 2,337 | 2,340 | 8,400 |
| 2024/01/26 | 2,338 | 2,345 | 2,314 | 2,320 | 10,500 |
| 2024/01/25 | 2,303 | 2,338 | 2,303 | 2,338 | 8,800 |
| 2024/01/24 | 2,337 | 2,337 | 2,295 | 2,311 | 18,500 |
| 2024/01/23 | 2,345 | 2,345 | 2,313 | 2,337 | 13,100 |
| 2024/01/22 | 2,326 | 2,350 | 2,323 | 2,331 | 8,200 |
| 2024/01/19 | 2,302 | 2,323 | 2,302 | 2,320 | 9,900 |
| 2024/01/18 | 2,337 | 2,337 | 2,301 | 2,302 | 7,500 |
| 2024/01/17 | 2,345 | 2,345 | 2,315 | 2,315 | 8,300 |
| 2024/01/16 | 2,356 | 2,356 | 2,318 | 2,320 | 7,400 |
| 2024/01/15 | 2,324 | 2,361 | 2,319 | 2,347 | 9,200 |
| 2024/01/12 | 2,365 | 2,365 | 2,309 | 2,328 | 9,300 |
| 2024/01/11 | 2,353 | 2,368 | 2,339 | 2,347 | 16,700 |
| 2024/01/10 | 2,323 | 2,345 | 2,322 | 2,332 | 14,300 |
| 2024/01/09 | 2,300 | 2,343 | 2,298 | 2,323 | 21,600 |
| 2024/01/05 | 2,272 | 2,295 | 2,251 | 2,286 | 13,300 |
| 2024/01/04 | 2,223 | 2,287 | 2,210 | 2,272 | 16,300 |
| 2023/12/29 | 2,220 | 2,230 | 2,209 | 2,223 | 10,200 |
| 2023/12/28 | 2,212 | 2,226 | 2,212 | 2,222 | 8,400 |
| 2023/12/27 | 2,207 | 2,228 | 2,201 | 2,228 | 19,500 |
| 2023/12/26 | 2,216 | 2,216 | 2,190 | 2,207 | 13,700 |
| 2023/12/25 | 2,289 | 2,289 | 2,216 | 2,216 | 8,700 |
| 2023/12/22 | 2,269 | 2,294 | 2,257 | 2,270 | 14,200 |
| 2023/12/21 | 2,252 | 2,260 | 2,236 | 2,252 | 15,900 |
| 2023/12/20 | 2,290 | 2,311 | 2,269 | 2,274 | 11,900 |
| 2023/12/19 | 2,265 | 2,294 | 2,252 | 2,278 | 23,900 |
| 2023/12/18 | 2,288 | 2,288 | 2,226 | 2,254 | 19,500 |
| 2023/12/15 | 2,347 | 2,347 | 2,291 | 2,302 | 23,400 |
| 2023/12/14 | 2,375 | 2,386 | 2,310 | 2,328 | 18,900 |
| 2023/12/13 | 2,362 | 2,378 | 2,338 | 2,367 | 18,700 |
| 2023/12/12 | 2,405 | 2,405 | 2,348 | 2,362 | 25,300 |
| 2023/12/11 | 2,420 | 2,420 | 2,356 | 2,376 | 38,300 |
| 2023/12/08 | 2,317 | 2,370 | 2,310 | 2,370 | 47,300 |
| 2023/12/07 | 2,306 | 2,334 | 2,299 | 2,313 | 24,300 |
| 2023/12/06 | 2,284 | 2,348 | 2,284 | 2,338 | 13,100 |
| 2023/12/05 | 2,329 | 2,346 | 2,300 | 2,300 | 18,200 |
| 2023/12/04 | 2,396 | 2,396 | 2,346 | 2,347 | 25,400 |
| 2023/12/01 | 2,446 | 2,457 | 2,406 | 2,415 | 26,300 |
| 2023/11/30 | 2,391 | 2,429 | 2,389 | 2,418 | 13,700 |
| 2023/11/29 | 2,421 | 2,433 | 2,408 | 2,412 | 20,000 |
| 2023/11/28 | 2,381 | 2,429 | 2,381 | 2,429 | 21,500 |
| 2023/11/27 | 2,387 | 2,387 | 2,343 | 2,380 | 14,000 |
| 2023/11/24 | 2,416 | 2,416 | 2,344 | 2,355 | 19,500 |
| 2023/11/22 | 2,354 | 2,375 | 2,310 | 2,369 | 23,300 |
| 2023/11/21 | 2,287 | 2,307 | 2,277 | 2,304 | 16,400 |
| 2023/11/20 | 2,346 | 2,346 | 2,282 | 2,287 | 20,800 |
| 2023/11/17 | 2,291 | 2,342 | 2,291 | 2,337 | 16,000 |
| 2023/11/16 | 2,349 | 2,349 | 2,291 | 2,291 | 24,500 |
| 2023/11/15 | 2,380 | 2,380 | 2,344 | 2,344 | 27,500 |
| 2023/11/14 | 2,438 | 2,438 | 2,373 | 2,376 | 27,500 |
| 2023/11/13 | 2,516 | 2,516 | 2,352 | 2,416 | 42,000 |
| 2023/11/10 | 2,554 | 2,569 | 2,535 | 2,551 | 12,800 |
| 2023/11/09 | 2,583 | 2,583 | 2,532 | 2,554 | 13,100 |
| 2023/11/08 | 2,629 | 2,629 | 2,547 | 2,561 | 12,500 |
| 2023/11/07 | 2,600 | 2,617 | 2,574 | 2,606 | 26,900 |
| 2023/11/06 | 2,615 | 2,638 | 2,598 | 2,603 | 36,700 |
| 2023/11/02 | 2,506 | 2,587 | 2,497 | 2,587 | 33,300 |
| 2023/11/01 | 2,499 | 2,506 | 2,484 | 2,505 | 34,500 |
| 2023/10/31 | 2,429 | 2,489 | 2,413 | 2,487 | 27,000 |
| 2023/10/30 | 2,455 | 2,484 | 2,406 | 2,429 | 107,000 |
| 2023/10/27 | 2,435 | 2,469 | 2,432 | 2,454 | 21,500 |
| 2023/10/26 | 2,452 | 2,481 | 2,411 | 2,422 | 19,400 |
| 2023/10/25 | 2,491 | 2,495 | 2,450 | 2,452 | 25,500 |
| 2023/10/24 | 2,505 | 2,509 | 2,437 | 2,489 | 60,400 |
| 2023/10/23 | 2,455 | 2,491 | 2,450 | 2,455 | 15,400 |
| 2023/10/20 | 2,445 | 2,464 | 2,445 | 2,455 | 6,000 |
| 2023/10/19 | 2,432 | 2,476 | 2,424 | 2,450 | 9,000 |
| 2023/10/18 | 2,437 | 2,465 | 2,435 | 2,464 | 8,900 |
| 2023/10/17 | 2,408 | 2,453 | 2,408 | 2,437 | 11,100 |
| 2023/10/16 | 2,423 | 2,440 | 2,395 | 2,407 | 19,300 |
| 2023/10/13 | 2,497 | 2,505 | 2,459 | 2,473 | 29,200 |
| 2023/10/12 | 2,500 | 2,505 | 2,488 | 2,505 | 34,800 |
| 2023/10/11 | 2,451 | 2,502 | 2,451 | 2,498 | 17,300 |
| 2023/10/10 | 2,469 | 2,481 | 2,450 | 2,469 | 18,100 |
| 2023/10/06 | 2,428 | 2,468 | 2,428 | 2,438 | 28,900 |
| 2023/10/05 | 2,370 | 2,431 | 2,370 | 2,428 | 30,900 |
| 2023/10/04 | 2,363 | 2,412 | 2,355 | 2,359 | 38,500 |
| 2023/10/03 | 2,416 | 2,440 | 2,389 | 2,394 | 17,200 |