星和電機(6748)の株価時系列情報
星和電機(6748)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 | 600 | 603 | 600 | 603 | 5,400 |
| 2025/07/30 | 596 | 600 | 595 | 600 | 3,100 |
| 2025/07/29 | 602 | 602 | 579 | 594 | 106,700 |
| 2025/07/28 | 602 | 604 | 600 | 601 | 13,600 |
| 2025/07/25 | 600 | 601 | 600 | 600 | 5,300 |
| 2025/07/24 | 608 | 608 | 595 | 600 | 39,900 |
| 2025/07/23 | 602 | 608 | 600 | 606 | 19,700 |
| 2025/07/22 | 599 | 603 | 598 | 603 | 15,900 |
| 2025/07/18 | 600 | 601 | 596 | 597 | 8,600 |
| 2025/07/17 | 597 | 600 | 595 | 596 | 10,800 |
| 2025/07/16 | 596 | 598 | 595 | 597 | 4,600 |
| 2025/07/15 | 594 | 600 | 594 | 597 | 28,900 |
| 2025/07/14 | 591 | 598 | 591 | 592 | 13,600 |
| 2025/07/11 | 605 | 608 | 597 | 597 | 31,000 |
| 2025/07/10 | 588 | 604 | 588 | 604 | 83,100 |
| 2025/07/09 | 584 | 591 | 583 | 591 | 34,600 |
| 2025/07/08 | 568 | 582 | 568 | 582 | 34,600 |
| 2025/07/07 | 568 | 569 | 565 | 567 | 5,200 |
| 2025/07/04 | 561 | 568 | 560 | 564 | 14,500 |
| 2025/07/03 | 557 | 562 | 557 | 561 | 14,200 |
| 2025/07/02 | 558 | 561 | 556 | 559 | 29,000 |
| 2025/07/01 | 566 | 567 | 557 | 561 | 28,100 |
| 2025/06/30 | 565 | 569 | 559 | 559 | 27,500 |
| 2025/06/27 | 557 | 561 | 556 | 559 | 17,400 |
| 2025/06/26 | 557 | 558 | 553 | 556 | 6,900 |
| 2025/06/25 | 553 | 557 | 551 | 557 | 5,800 |
| 2025/06/24 | 549 | 556 | 549 | 553 | 11,700 |
| 2025/06/23 | 557 | 557 | 540 | 547 | 75,200 |
| 2025/06/20 | 561 | 565 | 561 | 561 | 16,200 |
| 2025/06/19 | 563 | 564 | 557 | 557 | 64,500 |
| 2025/06/18 | 568 | 568 | 558 | 560 | 51,000 |
| 2025/06/17 | 551 | 568 | 546 | 568 | 24,800 |
| 2025/06/16 | 542 | 555 | 542 | 546 | 18,600 |
| 2025/06/13 | 552 | 553 | 538 | 542 | 43,500 |
| 2025/06/12 | 546 | 554 | 546 | 552 | 38,800 |
| 2025/06/11 | 557 | 558 | 551 | 552 | 26,200 |
| 2025/06/10 | 568 | 568 | 552 | 552 | 53,900 |
| 2025/06/09 | 574 | 575 | 564 | 569 | 20,800 |
| 2025/06/06 | 577 | 579 | 565 | 566 | 25,500 |
| 2025/06/05 | 574 | 576 | 572 | 575 | 5,000 |
| 2025/06/04 | 571 | 578 | 567 | 574 | 48,600 |
| 2025/06/03 | 584 | 584 | 572 | 573 | 47,600 |
| 2025/06/02 | 585 | 591 | 580 | 586 | 32,700 |
| 2025/05/30 | 584 | 588 | 580 | 584 | 12,400 |
| 2025/05/29 | 586 | 591 | 585 | 585 | 5,000 |
| 2025/05/28 | 580 | 592 | 580 | 586 | 41,000 |
| 2025/05/27 | 577 | 584 | 577 | 579 | 11,100 |
| 2025/05/26 | 579 | 586 | 575 | 578 | 18,100 |
| 2025/05/23 | 580 | 595 | 578 | 579 | 50,800 |
| 2025/05/22 | 571 | 585 | 566 | 579 | 40,200 |
| 2025/05/21 | 565 | 574 | 563 | 573 | 19,200 |
| 2025/05/20 | 589 | 589 | 560 | 561 | 43,900 |
| 2025/05/19 | 561 | 589 | 555 | 584 | 55,100 |
| 2025/05/16 | 553 | 555 | 546 | 553 | 19,800 |
| 2025/05/15 | 571 | 572 | 555 | 555 | 28,800 |
| 2025/05/14 | 582 | 590 | 569 | 570 | 106,000 |
| 2025/05/13 | 555 | 564 | 553 | 563 | 18,700 |
| 2025/05/12 | 554 | 557 | 544 | 554 | 29,500 |
| 2025/05/09 | 540 | 554 | 538 | 554 | 34,600 |
| 2025/05/08 | 536 | 544 | 533 | 543 | 9,000 |
| 2025/05/07 | 542 | 542 | 532 | 536 | 8,500 |
| 2025/05/02 | 532 | 546 | 529 | 546 | 15,900 |
| 2025/05/01 | 526 | 532 | 522 | 530 | 11,400 |
| 2025/04/30 | 530 | 530 | 523 | 524 | 6,900 |
| 2025/04/28 | 515 | 526 | 515 | 525 | 18,500 |
| 2025/04/25 | 514 | 515 | 511 | 515 | 4,200 |
| 2025/04/24 | 516 | 517 | 506 | 510 | 14,400 |
| 2025/04/23 | 509 | 513 | 509 | 513 | 8,200 |
| 2025/04/22 | 504 | 510 | 504 | 509 | 2,800 |
| 2025/04/21 | 508 | 523 | 500 | 508 | 29,700 |
| 2025/04/18 | 508 | 509 | 503 | 506 | 10,900 |
| 2025/04/17 | 504 | 510 | 503 | 505 | 14,000 |
| 2025/04/16 | 509 | 513 | 504 | 506 | 10,000 |
| 2025/04/15 | 514 | 523 | 509 | 512 | 6,000 |
| 2025/04/14 | 510 | 539 | 499 | 506 | 174,000 |
| 2025/04/11 | 502 | 509 | 500 | 500 | 4,800 |
| 2025/04/10 | 538 | 538 | 500 | 505 | 69,900 |
| 2025/04/09 | 477 | 492 | 476 | 492 | 15,700 |
| 2025/04/08 | 482 | 491 | 480 | 483 | 12,800 |
| 2025/04/07 | 473 | 482 | 462 | 466 | 35,000 |
| 2025/04/04 | 516 | 517 | 480 | 494 | 45,200 |
| 2025/04/03 | 528 | 528 | 519 | 524 | 18,200 |
| 2025/04/02 | 526 | 532 | 522 | 531 | 8,600 |
| 2025/04/01 | 530 | 530 | 522 | 524 | 10,600 |
| 2025/03/31 | 526 | 527 | 516 | 520 | 26,300 |
| 2025/03/28 | 534 | 537 | 530 | 530 | 20,200 |
| 2025/03/27 | 537 | 538 | 533 | 535 | 27,000 |
| 2025/03/26 | 535 | 538 | 535 | 536 | 14,300 |
| 2025/03/25 | 539 | 541 | 533 | 535 | 26,600 |
| 2025/03/24 | 535 | 540 | 533 | 535 | 17,000 |
| 2025/03/21 | 532 | 534 | 531 | 533 | 8,200 |
| 2025/03/19 | 532 | 534 | 530 | 532 | 10,900 |
| 2025/03/18 | 534 | 534 | 532 | 532 | 8,900 |
| 2025/03/17 | 534 | 534 | 529 | 530 | 6,300 |
| 2025/03/14 | 528 | 531 | 524 | 531 | 23,000 |
| 2025/03/13 | 526 | 528 | 522 | 527 | 7,000 |
| 2025/03/12 | 525 | 527 | 523 | 524 | 15,100 |
| 2025/03/11 | 527 | 528 | 520 | 524 | 32,700 |
| 2025/03/10 | 530 | 532 | 527 | 528 | 20,800 |
| 2025/03/07 | 530 | 531 | 523 | 529 | 28,500 |
| 2025/03/06 | 537 | 540 | 522 | 533 | 103,000 |
| 2025/03/05 | 518 | 589 | 514 | 546 | 523,000 |
| 2025/03/04 | 517 | 517 | 513 | 516 | 5,100 |
| 2025/03/03 | 517 | 522 | 515 | 517 | 8,900 |
| 2025/02/28 | 517 | 519 | 515 | 516 | 3,200 |
| 2025/02/27 | 514 | 519 | 514 | 518 | 3,400 |
| 2025/02/26 | 519 | 520 | 513 | 513 | 11,800 |
| 2025/02/25 | 511 | 525 | 511 | 517 | 22,200 |
| 2025/02/21 | 513 | 518 | 513 | 516 | 7,600 |
| 2025/02/20 | 516 | 518 | 513 | 513 | 15,400 |
| 2025/02/19 | 508 | 515 | 508 | 515 | 9,800 |
| 2025/02/18 | 513 | 513 | 508 | 508 | 10,500 |
| 2025/02/17 | 511 | 514 | 508 | 514 | 21,500 |
| 2025/02/14 | 522 | 522 | 511 | 512 | 23,900 |
| 2025/02/13 | 525 | 527 | 514 | 519 | 62,200 |
| 2025/02/12 | 523 | 530 | 523 | 527 | 21,100 |
| 2025/02/10 | 517 | 520 | 513 | 519 | 15,600 |
| 2025/02/07 | 514 | 514 | 511 | 514 | 8,100 |
| 2025/02/06 | 510 | 514 | 509 | 514 | 12,300 |
| 2025/02/05 | 511 | 512 | 503 | 511 | 19,500 |
| 2025/02/04 | 509 | 510 | 505 | 510 | 17,800 |
| 2025/02/03 | 506 | 507 | 501 | 503 | 14,100 |
| 2025/01/31 | 498 | 506 | 498 | 502 | 26,400 |
| 2025/01/30 | 506 | 507 | 492 | 492 | 163,700 |
| 2025/01/29 | 514 | 516 | 508 | 508 | 29,700 |
| 2025/01/28 | 511 | 514 | 511 | 514 | 9,500 |
| 2025/01/27 | 507 | 511 | 507 | 511 | 16,700 |
| 2025/01/24 | 510 | 510 | 505 | 506 | 6,700 |
| 2025/01/23 | 508 | 512 | 507 | 508 | 3,800 |
| 2025/01/22 | 505 | 507 | 505 | 507 | 13,900 |
| 2025/01/21 | 504 | 507 | 504 | 505 | 5,300 |
| 2025/01/20 | 501 | 504 | 498 | 504 | 31,200 |
| 2025/01/17 | 506 | 508 | 501 | 501 | 15,100 |
| 2025/01/16 | 511 | 512 | 505 | 505 | 16,200 |
| 2025/01/15 | 517 | 518 | 511 | 511 | 10,800 |
| 2025/01/14 | 523 | 523 | 513 | 517 | 13,000 |
| 2025/01/10 | 520 | 523 | 517 | 523 | 16,000 |
| 2025/01/09 | 523 | 523 | 520 | 520 | 11,800 |
| 2025/01/08 | 525 | 526 | 521 | 523 | 12,900 |
| 2025/01/07 | 526 | 527 | 523 | 525 | 14,900 |
| 2025/01/06 | 531 | 531 | 524 | 524 | 13,700 |
| 2024/12/30 | 529 | 529 | 524 | 528 | 14,700 |
| 2024/12/27 | 525 | 531 | 525 | 528 | 26,200 |
| 2024/12/26 | 537 | 542 | 537 | 542 | 47,900 |
| 2024/12/25 | 534 | 539 | 533 | 536 | 16,900 |
| 2024/12/24 | 537 | 537 | 534 | 535 | 12,200 |
| 2024/12/23 | 531 | 537 | 531 | 536 | 19,400 |
| 2024/12/20 | 526 | 529 | 526 | 528 | 23,800 |
| 2024/12/19 | 528 | 528 | 525 | 526 | 7,300 |
| 2024/12/18 | 529 | 531 | 528 | 529 | 11,800 |
| 2024/12/17 | 533 | 535 | 530 | 530 | 5,500 |
| 2024/12/16 | 534 | 536 | 533 | 533 | 6,600 |
| 2024/12/13 | 534 | 537 | 531 | 532 | 9,300 |
| 2024/12/12 | 538 | 538 | 535 | 537 | 8,400 |
| 2024/12/11 | 544 | 545 | 535 | 535 | 17,400 |
| 2024/12/10 | 540 | 544 | 538 | 542 | 23,100 |
| 2024/12/09 | 532 | 539 | 531 | 539 | 17,700 |
| 2024/12/06 | 533 | 533 | 529 | 530 | 15,700 |
| 2024/12/05 | 536 | 536 | 529 | 533 | 24,200 |
| 2024/12/04 | 536 | 536 | 528 | 528 | 11,700 |
| 2024/12/03 | 540 | 540 | 531 | 533 | 29,700 |
| 2024/12/02 | 520 | 541 | 520 | 537 | 98,700 |
| 2024/11/29 | 520 | 522 | 519 | 520 | 3,800 |
| 2024/11/28 | 518 | 522 | 518 | 519 | 9,200 |
| 2024/11/27 | 524 | 527 | 518 | 521 | 9,100 |
| 2024/11/26 | 527 | 527 | 523 | 524 | 9,100 |
| 2024/11/25 | 528 | 530 | 526 | 527 | 8,300 |
| 2024/11/22 | 523 | 528 | 521 | 528 | 5,400 |
| 2024/11/21 | 522 | 523 | 519 | 522 | 5,100 |
| 2024/11/20 | 520 | 524 | 520 | 522 | 8,600 |
| 2024/11/19 | 522 | 522 | 517 | 519 | 20,000 |
| 2024/11/18 | 518 | 521 | 518 | 518 | 7,900 |
| 2024/11/15 | 524 | 524 | 516 | 521 | 11,200 |
| 2024/11/14 | 534 | 536 | 514 | 520 | 61,000 |
| 2024/11/13 | 530 | 533 | 529 | 530 | 29,600 |
| 2024/11/12 | 527 | 533 | 525 | 529 | 18,700 |
| 2024/11/11 | 523 | 527 | 521 | 527 | 15,800 |
| 2024/11/08 | 522 | 524 | 520 | 522 | 7,900 |
| 2024/11/07 | 518 | 523 | 517 | 522 | 12,700 |
| 2024/11/06 | 515 | 518 | 514 | 514 | 6,000 |
| 2024/11/05 | 516 | 516 | 510 | 512 | 15,100 |
| 2024/11/01 | 518 | 518 | 510 | 513 | 11,900 |
| 2024/10/31 | 504 | 517 | 504 | 517 | 17,000 |
| 2024/10/30 | 514 | 519 | 499 | 499 | 112,700 |
| 2024/10/29 | 513 | 519 | 511 | 516 | 17,800 |
| 2024/10/28 | 509 | 517 | 509 | 517 | 10,000 |
| 2024/10/25 | 516 | 516 | 508 | 509 | 16,800 |
| 2024/10/24 | 518 | 518 | 516 | 516 | 11,300 |
| 2024/10/23 | 523 | 523 | 520 | 520 | 3,700 |
| 2024/10/22 | 524 | 526 | 521 | 521 | 14,600 |
| 2024/10/21 | 524 | 527 | 522 | 525 | 12,600 |
| 2024/10/18 | 526 | 528 | 524 | 524 | 12,000 |
| 2024/10/17 | 527 | 527 | 525 | 526 | 7,100 |
| 2024/10/16 | 528 | 528 | 526 | 527 | 9,200 |
| 2024/10/15 | 532 | 532 | 528 | 528 | 10,600 |
| 2024/10/11 | 528 | 532 | 526 | 531 | 15,100 |
| 2024/10/10 | 535 | 535 | 529 | 530 | 15,200 |
| 2024/10/09 | 535 | 538 | 530 | 532 | 30,800 |
| 2024/10/08 | 542 | 543 | 533 | 536 | 15,500 |
| 2024/10/07 | 541 | 543 | 532 | 543 | 22,400 |