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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,130 | 2,186 | 2,130 | 2,185 | 59,900 |
| 2025/07/30 | 2,102 | 2,138 | 2,102 | 2,122 | 21,200 |
| 2025/07/29 | 2,108 | 2,137 | 2,105 | 2,119 | 15,400 |
| 2025/07/28 | 2,115 | 2,137 | 2,106 | 2,123 | 16,600 |
| 2025/07/25 | 2,137 | 2,149 | 2,120 | 2,130 | 19,900 |
| 2025/07/24 | 2,133 | 2,165 | 2,118 | 2,133 | 27,700 |
| 2025/07/23 | 2,083 | 2,108 | 2,061 | 2,108 | 49,800 |
| 2025/07/22 | 2,060 | 2,090 | 2,060 | 2,083 | 21,900 |
| 2025/07/18 | 2,130 | 2,130 | 2,060 | 2,061 | 26,800 |
| 2025/07/17 | 2,110 | 2,138 | 2,110 | 2,125 | 14,200 |
| 2025/07/16 | 2,126 | 2,138 | 2,107 | 2,122 | 21,900 |
| 2025/07/15 | 2,132 | 2,169 | 2,116 | 2,145 | 35,300 |
| 2025/07/14 | 2,156 | 2,177 | 2,134 | 2,134 | 65,300 |
| 2025/07/11 | 2,118 | 2,143 | 2,111 | 2,126 | 41,700 |
| 2025/07/10 | 2,127 | 2,127 | 2,082 | 2,100 | 62,300 |
| 2025/07/09 | 2,097 | 2,161 | 2,085 | 2,127 | 61,300 |
| 2025/07/08 | 2,033 | 2,115 | 2,012 | 2,097 | 85,400 |
| 2025/07/07 | 2,020 | 2,083 | 2,017 | 2,033 | 56,200 |
| 2025/07/04 | 2,011 | 2,035 | 2,000 | 2,017 | 35,800 |
| 2025/07/03 | 2,101 | 2,110 | 2,020 | 2,021 | 32,800 |
| 2025/07/02 | 2,105 | 2,123 | 2,091 | 2,101 | 28,000 |
| 2025/07/01 | 2,115 | 2,168 | 2,112 | 2,125 | 23,700 |
| 2025/06/30 | 2,170 | 2,193 | 2,120 | 2,120 | 25,400 |
| 2025/06/27 | 2,143 | 2,189 | 2,143 | 2,162 | 43,100 |
| 2025/06/26 | 2,120 | 2,175 | 2,118 | 2,143 | 38,500 |
| 2025/06/25 | 2,102 | 2,120 | 2,086 | 2,120 | 36,000 |
| 2025/06/24 | 2,151 | 2,162 | 2,089 | 2,102 | 38,000 |
| 2025/06/23 | 2,122 | 2,190 | 2,110 | 2,144 | 94,200 |
| 2025/06/20 | 2,187 | 2,190 | 2,110 | 2,111 | 109,000 |
| 2025/06/19 | 2,017 | 2,235 | 2,017 | 2,233 | 316,700 |
| 2025/06/18 | 2,011 | 2,020 | 1,980 | 1,996 | 22,800 |
| 2025/06/17 | 2,041 | 2,041 | 1,995 | 1,998 | 12,700 |
| 2025/06/16 | 2,049 | 2,049 | 2,005 | 2,026 | 14,700 |
| 2025/06/13 | 2,081 | 2,087 | 2,023 | 2,032 | 38,300 |
| 2025/06/12 | 2,090 | 2,121 | 2,081 | 2,081 | 33,400 |
| 2025/06/11 | 2,032 | 2,108 | 2,027 | 2,102 | 27,300 |
| 2025/06/10 | 2,024 | 2,060 | 2,014 | 2,038 | 21,400 |
| 2025/06/09 | 2,023 | 2,068 | 2,009 | 2,024 | 21,200 |
| 2025/06/06 | 2,017 | 2,037 | 2,011 | 2,022 | 9,000 |
| 2025/06/05 | 1,987 | 2,050 | 1,987 | 2,037 | 37,100 |
| 2025/06/04 | 1,946 | 2,014 | 1,942 | 1,999 | 44,000 |
| 2025/06/03 | 1,881 | 1,965 | 1,877 | 1,946 | 28,500 |
| 2025/06/02 | 1,882 | 1,911 | 1,877 | 1,881 | 15,800 |
| 2025/05/30 | 1,910 | 1,934 | 1,885 | 1,894 | 12,300 |
| 2025/05/29 | 1,890 | 1,910 | 1,880 | 1,910 | 13,500 |
| 2025/05/28 | 1,870 | 1,893 | 1,870 | 1,885 | 11,000 |
| 2025/05/27 | 1,874 | 1,886 | 1,842 | 1,870 | 11,200 |
| 2025/05/26 | 1,872 | 1,875 | 1,827 | 1,860 | 20,500 |
| 2025/05/23 | 1,878 | 1,896 | 1,856 | 1,862 | 17,100 |
| 2025/05/22 | 1,841 | 1,899 | 1,841 | 1,876 | 22,100 |
| 2025/05/21 | 1,851 | 1,868 | 1,839 | 1,856 | 17,400 |
| 2025/05/20 | 1,848 | 1,886 | 1,835 | 1,835 | 22,400 |
| 2025/05/19 | 1,811 | 1,853 | 1,811 | 1,848 | 32,800 |
| 2025/05/16 | 1,882 | 1,900 | 1,764 | 1,811 | 132,900 |
| 2025/05/15 | 1,879 | 1,900 | 1,859 | 1,868 | 21,300 |
| 2025/05/14 | 1,847 | 1,883 | 1,837 | 1,880 | 29,700 |
| 2025/05/13 | 1,854 | 1,862 | 1,823 | 1,846 | 27,600 |
| 2025/05/12 | 1,864 | 1,871 | 1,816 | 1,833 | 25,600 |
| 2025/05/09 | 1,881 | 1,895 | 1,860 | 1,860 | 13,300 |
| 2025/05/08 | 1,898 | 1,899 | 1,872 | 1,881 | 12,700 |
| 2025/05/07 | 1,912 | 1,921 | 1,876 | 1,890 | 23,300 |
| 2025/05/02 | 1,909 | 1,931 | 1,880 | 1,931 | 21,100 |
| 2025/05/01 | 1,877 | 1,949 | 1,850 | 1,909 | 64,200 |
| 2025/04/30 | 1,861 | 1,902 | 1,861 | 1,892 | 16,200 |
| 2025/04/28 | 1,937 | 1,937 | 1,870 | 1,870 | 23,900 |
| 2025/04/25 | 1,877 | 1,929 | 1,850 | 1,922 | 47,600 |
| 2025/04/24 | 1,950 | 1,950 | 1,874 | 1,874 | 19,600 |
| 2025/04/23 | 1,960 | 1,967 | 1,911 | 1,928 | 19,000 |
| 2025/04/22 | 1,882 | 1,935 | 1,882 | 1,923 | 22,700 |
| 2025/04/21 | 1,901 | 1,910 | 1,881 | 1,881 | 15,300 |
| 2025/04/18 | 1,835 | 1,900 | 1,830 | 1,900 | 19,900 |
| 2025/04/17 | 1,801 | 1,837 | 1,795 | 1,828 | 11,500 |
| 2025/04/16 | 1,806 | 1,828 | 1,797 | 1,802 | 15,100 |
| 2025/04/15 | 1,822 | 1,841 | 1,800 | 1,813 | 20,000 |
| 2025/04/14 | 1,889 | 1,899 | 1,839 | 1,862 | 20,800 |
| 2025/04/11 | 1,814 | 1,894 | 1,810 | 1,880 | 14,900 |
| 2025/04/10 | 1,856 | 1,866 | 1,818 | 1,854 | 22,300 |
| 2025/04/09 | 1,769 | 1,800 | 1,750 | 1,757 | 29,000 |
| 2025/04/08 | 1,752 | 1,817 | 1,752 | 1,787 | 57,700 |
| 2025/04/07 | 1,606 | 1,750 | 1,606 | 1,712 | 60,500 |
| 2025/04/04 | 1,760 | 1,809 | 1,735 | 1,784 | 90,400 |
| 2025/04/03 | 1,706 | 1,755 | 1,706 | 1,741 | 26,700 |
| 2025/04/02 | 1,773 | 1,780 | 1,760 | 1,767 | 15,000 |
| 2025/04/01 | 1,781 | 1,803 | 1,778 | 1,778 | 15,500 |
| 2025/03/31 | 1,813 | 1,820 | 1,772 | 1,781 | 26,800 |
| 2025/03/28 | 1,821 | 1,853 | 1,821 | 1,836 | 15,000 |
| 2025/03/27 | 1,820 | 1,865 | 1,820 | 1,859 | 33,200 |
| 2025/03/26 | 1,848 | 1,864 | 1,841 | 1,847 | 34,800 |
| 2025/03/25 | 1,819 | 1,848 | 1,819 | 1,848 | 17,100 |
| 2025/03/24 | 1,854 | 1,854 | 1,790 | 1,818 | 37,200 |
| 2025/03/21 | 1,775 | 1,879 | 1,765 | 1,828 | 406,900 |
| 2025/03/19 | 1,817 | 1,831 | 1,778 | 1,784 | 40,700 |
| 2025/03/18 | 1,808 | 1,876 | 1,799 | 1,831 | 101,800 |
| 2025/03/17 | 1,726 | 1,808 | 1,706 | 1,805 | 92,600 |
| 2025/03/14 | 1,646 | 1,709 | 1,646 | 1,688 | 107,200 |
| 2025/03/13 | 1,651 | 1,671 | 1,635 | 1,659 | 81,200 |
| 2025/03/12 | 1,605 | 1,644 | 1,605 | 1,642 | 40,500 |
| 2025/03/11 | 1,592 | 1,622 | 1,591 | 1,614 | 48,500 |
| 2025/03/10 | 1,608 | 1,620 | 1,590 | 1,610 | 44,600 |
| 2025/03/07 | 1,615 | 1,616 | 1,596 | 1,607 | 20,400 |
| 2025/03/06 | 1,628 | 1,650 | 1,619 | 1,635 | 17,000 |
| 2025/03/05 | 1,606 | 1,630 | 1,593 | 1,611 | 30,500 |
| 2025/03/04 | 1,605 | 1,613 | 1,595 | 1,600 | 21,600 |
| 2025/03/03 | 1,600 | 1,616 | 1,600 | 1,616 | 20,100 |
| 2025/02/28 | 1,598 | 1,598 | 1,576 | 1,577 | 20,000 |
| 2025/02/27 | 1,586 | 1,600 | 1,582 | 1,598 | 10,800 |
| 2025/02/26 | 1,607 | 1,607 | 1,576 | 1,579 | 39,800 |
| 2025/02/25 | 1,597 | 1,613 | 1,585 | 1,606 | 18,000 |
| 2025/02/21 | 1,608 | 1,608 | 1,589 | 1,592 | 39,700 |
| 2025/02/20 | 1,630 | 1,635 | 1,605 | 1,614 | 23,700 |
| 2025/02/19 | 1,641 | 1,649 | 1,622 | 1,626 | 20,200 |
| 2025/02/18 | 1,660 | 1,660 | 1,623 | 1,624 | 32,300 |
| 2025/02/17 | 1,688 | 1,704 | 1,641 | 1,658 | 50,800 |
| 2025/02/14 | 1,690 | 1,709 | 1,678 | 1,690 | 25,000 |
| 2025/02/13 | 1,685 | 1,697 | 1,677 | 1,678 | 16,200 |
| 2025/02/12 | 1,687 | 1,721 | 1,682 | 1,682 | 21,700 |
| 2025/02/10 | 1,682 | 1,710 | 1,673 | 1,691 | 38,200 |
| 2025/02/07 | 1,683 | 1,712 | 1,669 | 1,683 | 17,900 |
| 2025/02/06 | 1,700 | 1,715 | 1,693 | 1,694 | 9,200 |
| 2025/02/05 | 1,684 | 1,740 | 1,683 | 1,700 | 29,300 |
| 2025/02/04 | 1,695 | 1,696 | 1,660 | 1,663 | 12,000 |
| 2025/02/03 | 1,699 | 1,699 | 1,655 | 1,671 | 47,900 |
| 2025/01/31 | 1,696 | 1,717 | 1,690 | 1,704 | 19,800 |
| 2025/01/30 | 1,686 | 1,701 | 1,680 | 1,693 | 15,900 |
| 2025/01/29 | 1,681 | 1,704 | 1,672 | 1,690 | 20,200 |
| 2025/01/28 | 1,674 | 1,693 | 1,670 | 1,672 | 15,900 |
| 2025/01/27 | 1,681 | 1,698 | 1,666 | 1,668 | 10,100 |
| 2025/01/24 | 1,684 | 1,684 | 1,659 | 1,659 | 23,900 |
| 2025/01/23 | 1,701 | 1,701 | 1,663 | 1,675 | 21,000 |
| 2025/01/22 | 1,696 | 1,708 | 1,696 | 1,701 | 8,100 |
| 2025/01/21 | 1,714 | 1,722 | 1,690 | 1,692 | 22,800 |
| 2025/01/20 | 1,683 | 1,706 | 1,682 | 1,706 | 19,600 |
| 2025/01/17 | 1,671 | 1,706 | 1,655 | 1,664 | 49,600 |
| 2025/01/16 | 1,675 | 1,730 | 1,667 | 1,667 | 55,600 |
| 2025/01/15 | 1,608 | 1,679 | 1,607 | 1,665 | 73,900 |
| 2025/01/14 | 1,631 | 1,631 | 1,595 | 1,597 | 47,700 |
| 2025/01/10 | 1,608 | 1,634 | 1,605 | 1,624 | 22,800 |
| 2025/01/09 | 1,633 | 1,637 | 1,607 | 1,607 | 31,600 |
| 2025/01/08 | 1,638 | 1,650 | 1,628 | 1,642 | 26,800 |
| 2025/01/07 | 1,648 | 1,668 | 1,636 | 1,638 | 16,700 |
| 2025/01/06 | 1,644 | 1,665 | 1,621 | 1,643 | 39,400 |
| 2024/12/30 | 1,689 | 1,689 | 1,632 | 1,643 | 29,200 |
| 2024/12/27 | 1,660 | 1,682 | 1,659 | 1,677 | 26,300 |
| 2024/12/26 | 1,609 | 1,664 | 1,609 | 1,658 | 46,300 |
| 2024/12/25 | 1,600 | 1,607 | 1,585 | 1,604 | 71,700 |
| 2024/12/24 | 1,620 | 1,620 | 1,603 | 1,618 | 35,800 |
| 2024/12/23 | 1,617 | 1,623 | 1,602 | 1,611 | 28,000 |
| 2024/12/20 | 1,636 | 1,640 | 1,606 | 1,606 | 42,000 |
| 2024/12/19 | 1,615 | 1,635 | 1,612 | 1,631 | 36,800 |
| 2024/12/18 | 1,637 | 1,637 | 1,615 | 1,616 | 17,900 |
| 2024/12/17 | 1,644 | 1,644 | 1,625 | 1,628 | 14,000 |
| 2024/12/16 | 1,634 | 1,644 | 1,630 | 1,641 | 9,000 |
| 2024/12/13 | 1,643 | 1,654 | 1,628 | 1,634 | 23,500 |
| 2024/12/12 | 1,648 | 1,658 | 1,635 | 1,652 | 18,000 |
| 2024/12/11 | 1,664 | 1,668 | 1,626 | 1,635 | 36,900 |
| 2024/12/10 | 1,673 | 1,678 | 1,660 | 1,666 | 19,300 |
| 2024/12/09 | 1,670 | 1,670 | 1,652 | 1,661 | 15,300 |
| 2024/12/06 | 1,654 | 1,670 | 1,650 | 1,670 | 10,100 |
| 2024/12/05 | 1,662 | 1,667 | 1,642 | 1,667 | 28,200 |
| 2024/12/04 | 1,670 | 1,670 | 1,643 | 1,648 | 24,100 |
| 2024/12/03 | 1,671 | 1,677 | 1,654 | 1,665 | 28,500 |
| 2024/12/02 | 1,683 | 1,698 | 1,669 | 1,677 | 35,500 |
| 2024/11/29 | 1,696 | 1,696 | 1,683 | 1,686 | 16,300 |
| 2024/11/28 | 1,693 | 1,714 | 1,693 | 1,704 | 17,300 |
| 2024/11/27 | 1,730 | 1,730 | 1,691 | 1,693 | 23,000 |
| 2024/11/26 | 1,768 | 1,768 | 1,711 | 1,715 | 22,900 |
| 2024/11/25 | 1,799 | 1,803 | 1,771 | 1,772 | 15,100 |
| 2024/11/22 | 1,772 | 1,784 | 1,760 | 1,779 | 20,600 |
| 2024/11/21 | 1,741 | 1,759 | 1,735 | 1,759 | 6,900 |
| 2024/11/20 | 1,733 | 1,748 | 1,714 | 1,739 | 17,800 |
| 2024/11/19 | 1,743 | 1,748 | 1,731 | 1,732 | 12,100 |
| 2024/11/18 | 1,755 | 1,772 | 1,729 | 1,731 | 12,600 |
| 2024/11/15 | 1,780 | 1,780 | 1,755 | 1,755 | 15,400 |
| 2024/11/14 | 1,806 | 1,815 | 1,757 | 1,758 | 17,800 |
| 2024/11/13 | 1,785 | 1,826 | 1,785 | 1,806 | 22,500 |
| 2024/11/12 | 1,832 | 1,832 | 1,783 | 1,784 | 39,600 |
| 2024/11/11 | 1,854 | 1,871 | 1,830 | 1,831 | 19,000 |
| 2024/11/08 | 1,943 | 1,943 | 1,860 | 1,868 | 12,200 |
| 2024/11/07 | 1,900 | 1,921 | 1,883 | 1,903 | 10,500 |
| 2024/11/06 | 1,879 | 1,911 | 1,879 | 1,900 | 18,600 |
| 2024/11/05 | 1,874 | 1,913 | 1,843 | 1,868 | 15,600 |
| 2024/11/01 | 1,939 | 1,939 | 1,831 | 1,834 | 41,900 |
| 2024/10/31 | 1,929 | 1,951 | 1,912 | 1,939 | 20,600 |
| 2024/10/30 | 1,979 | 1,981 | 1,928 | 1,928 | 36,200 |
| 2024/10/29 | 1,967 | 1,984 | 1,961 | 1,976 | 11,100 |
| 2024/10/28 | 1,957 | 1,981 | 1,943 | 1,970 | 12,800 |
| 2024/10/25 | 1,989 | 1,989 | 1,942 | 1,942 | 14,500 |
| 2024/10/24 | 1,959 | 1,983 | 1,954 | 1,983 | 20,100 |
| 2024/10/23 | 1,970 | 1,995 | 1,950 | 1,956 | 16,800 |
| 2024/10/22 | 1,976 | 1,976 | 1,946 | 1,960 | 20,000 |
| 2024/10/21 | 2,014 | 2,014 | 1,964 | 1,974 | 22,500 |
| 2024/10/18 | 2,029 | 2,029 | 1,987 | 1,987 | 8,800 |
| 2024/10/17 | 2,014 | 2,014 | 1,989 | 1,989 | 11,800 |
| 2024/10/16 | 1,998 | 2,040 | 1,998 | 2,014 | 8,600 |
| 2024/10/15 | 2,032 | 2,039 | 2,016 | 2,020 | 12,900 |
| 2024/10/11 | 2,022 | 2,047 | 2,021 | 2,022 | 12,200 |
| 2024/10/10 | 2,020 | 2,022 | 2,020 | 2,022 | 800 |
| 2024/10/09 | 2,027 | 2,028 | 2,010 | 2,019 | 6,900 |
| 2024/10/08 | 2,037 | 2,037 | 2,013 | 2,017 | 13,000 |
| 2024/10/07 | 2,041 | 2,064 | 2,028 | 2,059 | 18,100 |