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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,000 | 2,039 | 2,000 | 2,014 | 13,600 |
| 2024/10/03 | 1,963 | 2,038 | 1,963 | 1,999 | 19,000 |
| 2024/10/02 | 1,941 | 1,968 | 1,931 | 1,951 | 18,800 |
| 2024/10/01 | 1,956 | 1,975 | 1,955 | 1,965 | 12,700 |
| 2024/09/30 | 1,955 | 1,995 | 1,914 | 1,930 | 11,900 |
| 2024/09/27 | 2,017 | 2,017 | 1,970 | 1,995 | 14,800 |
| 2024/09/26 | 1,976 | 2,031 | 1,970 | 2,021 | 21,400 |
| 2024/09/25 | 1,974 | 1,979 | 1,951 | 1,967 | 11,700 |
| 2024/09/24 | 1,989 | 2,003 | 1,970 | 1,985 | 11,500 |
| 2024/09/20 | 2,000 | 2,019 | 1,972 | 1,978 | 41,300 |
| 2024/09/19 | 1,991 | 1,998 | 1,963 | 1,991 | 14,500 |
| 2024/09/18 | 1,963 | 1,971 | 1,938 | 1,966 | 17,500 |
| 2024/09/17 | 2,002 | 2,002 | 1,931 | 1,954 | 19,300 |
| 2024/09/13 | 1,985 | 2,015 | 1,957 | 1,962 | 21,500 |
| 2024/09/12 | 1,990 | 2,031 | 1,981 | 1,993 | 20,400 |
| 2024/09/11 | 2,002 | 2,002 | 1,955 | 1,955 | 21,500 |
| 2024/09/10 | 2,019 | 2,039 | 2,003 | 2,012 | 9,300 |
| 2024/09/09 | 2,029 | 2,049 | 2,000 | 2,019 | 19,700 |
| 2024/09/06 | 2,081 | 2,085 | 2,030 | 2,035 | 20,800 |
| 2024/09/05 | 2,075 | 2,132 | 2,051 | 2,057 | 21,400 |
| 2024/09/04 | 2,132 | 2,132 | 2,066 | 2,075 | 19,900 |
| 2024/09/03 | 2,122 | 2,150 | 2,098 | 2,142 | 15,600 |
| 2024/09/02 | 2,128 | 2,138 | 2,071 | 2,118 | 24,600 |
| 2024/08/30 | 2,144 | 2,153 | 2,109 | 2,109 | 11,200 |
| 2024/08/29 | 2,150 | 2,178 | 2,131 | 2,136 | 15,500 |
| 2024/08/28 | 2,246 | 2,246 | 2,153 | 2,169 | 19,500 |
| 2024/08/27 | 2,248 | 2,269 | 2,228 | 2,266 | 16,500 |
| 2024/08/26 | 2,276 | 2,276 | 2,208 | 2,228 | 17,500 |
| 2024/08/23 | 2,250 | 2,292 | 2,215 | 2,248 | 31,200 |
| 2024/08/22 | 2,186 | 2,252 | 2,174 | 2,230 | 22,600 |
| 2024/08/21 | 2,175 | 2,190 | 2,155 | 2,186 | 7,600 |
| 2024/08/20 | 2,149 | 2,186 | 2,135 | 2,175 | 21,000 |
| 2024/08/19 | 2,114 | 2,149 | 2,114 | 2,133 | 15,800 |
| 2024/08/16 | 2,097 | 2,132 | 2,057 | 2,129 | 18,500 |
| 2024/08/15 | 2,033 | 2,076 | 2,020 | 2,061 | 17,000 |
| 2024/08/14 | 2,062 | 2,063 | 2,019 | 2,033 | 23,400 |
| 2024/08/13 | 1,984 | 2,117 | 1,984 | 2,069 | 16,300 |
| 2024/08/09 | 1,950 | 2,060 | 1,949 | 1,972 | 39,400 |
| 2024/08/08 | 1,865 | 1,979 | 1,841 | 1,878 | 43,100 |
| 2024/08/07 | 1,835 | 1,965 | 1,835 | 1,905 | 19,400 |
| 2024/08/06 | 1,858 | 1,929 | 1,821 | 1,835 | 47,100 |
| 2024/08/05 | 1,951 | 1,951 | 1,741 | 1,774 | 29,800 |
| 2024/08/02 | 2,032 | 2,082 | 1,963 | 1,973 | 34,900 |
| 2024/08/01 | 2,151 | 2,156 | 2,079 | 2,079 | 17,100 |
| 2024/07/31 | 2,049 | 2,169 | 2,037 | 2,164 | 22,600 |
| 2024/07/30 | 2,085 | 2,085 | 2,051 | 2,073 | 11,500 |
| 2024/07/29 | 2,034 | 2,085 | 2,034 | 2,085 | 9,100 |
| 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 |