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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 537 | 537 | 523 | 531 | 43,800 |
| 2024/10/03 | 540 | 540 | 531 | 537 | 18,600 |
| 2024/10/02 | 532 | 535 | 529 | 531 | 25,300 |
| 2024/10/01 | 542 | 542 | 529 | 536 | 26,500 |
| 2024/09/30 | 525 | 546 | 525 | 542 | 42,100 |
| 2024/09/27 | 560 | 566 | 536 | 551 | 167,700 |
| 2024/09/26 | 530 | 602 | 530 | 568 | 1,123,500 |
| 2024/09/25 | 523 | 529 | 522 | 523 | 10,700 |
| 2024/09/24 | 525 | 535 | 515 | 522 | 25,100 |
| 2024/09/20 | 520 | 524 | 519 | 523 | 5,800 |
| 2024/09/19 | 521 | 521 | 515 | 516 | 4,600 |
| 2024/09/18 | 516 | 520 | 511 | 514 | 2,900 |
| 2024/09/17 | 513 | 521 | 509 | 513 | 7,400 |
| 2024/09/13 | 507 | 519 | 507 | 513 | 7,700 |
| 2024/09/12 | 508 | 510 | 506 | 506 | 4,800 |
| 2024/09/11 | 518 | 518 | 501 | 505 | 8,300 |
| 2024/09/10 | 521 | 521 | 516 | 518 | 13,600 |
| 2024/09/09 | 517 | 521 | 515 | 521 | 9,200 |
| 2024/09/06 | 521 | 524 | 517 | 522 | 6,800 |
| 2024/09/05 | 522 | 523 | 518 | 522 | 4,300 |
| 2024/09/04 | 532 | 532 | 518 | 519 | 20,800 |
| 2024/09/03 | 531 | 535 | 531 | 532 | 4,600 |
| 2024/09/02 | 537 | 537 | 532 | 533 | 3,900 |
| 2024/08/30 | 531 | 542 | 531 | 537 | 10,500 |
| 2024/08/29 | 529 | 534 | 528 | 534 | 6,500 |
| 2024/08/28 | 529 | 529 | 523 | 529 | 3,100 |
| 2024/08/27 | 521 | 530 | 521 | 529 | 5,700 |
| 2024/08/26 | 522 | 522 | 518 | 519 | 9,000 |
| 2024/08/23 | 527 | 528 | 518 | 522 | 7,000 |
| 2024/08/22 | 535 | 535 | 517 | 522 | 10,100 |
| 2024/08/21 | 534 | 534 | 526 | 526 | 5,600 |
| 2024/08/20 | 539 | 539 | 529 | 534 | 7,000 |
| 2024/08/19 | 526 | 531 | 520 | 524 | 10,000 |
| 2024/08/16 | 532 | 537 | 529 | 532 | 7,900 |
| 2024/08/15 | 528 | 535 | 525 | 531 | 8,300 |
| 2024/08/14 | 521 | 532 | 516 | 525 | 20,000 |
| 2024/08/13 | 525 | 530 | 519 | 521 | 31,400 |
| 2024/08/09 | 515 | 517 | 505 | 515 | 28,800 |
| 2024/08/08 | 501 | 516 | 492 | 505 | 14,700 |
| 2024/08/07 | 497 | 541 | 495 | 518 | 65,200 |
| 2024/08/06 | 490 | 515 | 473 | 497 | 25,000 |
| 2024/08/05 | 500 | 505 | 434 | 450 | 124,900 |
| 2024/08/02 | 543 | 546 | 516 | 525 | 138,200 |
| 2024/08/01 | 564 | 564 | 547 | 553 | 30,400 |
| 2024/07/31 | 550 | 569 | 550 | 566 | 25,600 |
| 2024/07/30 | 565 | 567 | 550 | 550 | 89,500 |
| 2024/07/29 | 564 | 578 | 563 | 568 | 33,200 |
| 2024/07/26 | 559 | 567 | 558 | 564 | 20,200 |
| 2024/07/25 | 559 | 565 | 555 | 559 | 37,500 |
| 2024/07/24 | 582 | 583 | 571 | 573 | 14,300 |
| 2024/07/23 | 586 | 587 | 580 | 582 | 7,400 |
| 2024/07/22 | 590 | 590 | 577 | 582 | 16,300 |
| 2024/07/19 | 588 | 590 | 583 | 585 | 12,700 |
| 2024/07/18 | 583 | 587 | 580 | 583 | 32,600 |
| 2024/07/17 | 580 | 582 | 577 | 582 | 9,800 |
| 2024/07/16 | 577 | 585 | 577 | 579 | 15,400 |
| 2024/07/12 | 576 | 578 | 572 | 575 | 6,200 |
| 2024/07/11 | 568 | 575 | 566 | 572 | 15,300 |
| 2024/07/10 | 574 | 574 | 565 | 565 | 23,000 |
| 2024/07/09 | 582 | 582 | 556 | 573 | 65,600 |
| 2024/07/08 | 586 | 587 | 581 | 583 | 12,700 |
| 2024/07/05 | 601 | 601 | 579 | 586 | 24,000 |
| 2024/07/04 | 592 | 603 | 592 | 600 | 13,800 |
| 2024/07/03 | 600 | 604 | 590 | 592 | 27,400 |
| 2024/07/02 | 589 | 608 | 586 | 608 | 27,000 |
| 2024/07/01 | 583 | 589 | 581 | 589 | 18,500 |
| 2024/06/28 | 581 | 582 | 572 | 577 | 9,900 |
| 2024/06/27 | 583 | 593 | 580 | 580 | 15,300 |
| 2024/06/26 | 576 | 581 | 570 | 579 | 25,500 |
| 2024/06/25 | 565 | 569 | 561 | 568 | 11,500 |
| 2024/06/24 | 561 | 563 | 559 | 563 | 9,000 |
| 2024/06/21 | 559 | 561 | 556 | 559 | 3,900 |
| 2024/06/20 | 567 | 567 | 555 | 558 | 8,300 |
| 2024/06/19 | 557 | 565 | 557 | 565 | 7,900 |
| 2024/06/18 | 555 | 562 | 552 | 557 | 11,700 |
| 2024/06/17 | 560 | 560 | 547 | 555 | 14,700 |
| 2024/06/14 | 553 | 564 | 553 | 562 | 10,700 |
| 2024/06/13 | 570 | 572 | 552 | 556 | 17,100 |
| 2024/06/12 | 569 | 569 | 559 | 561 | 10,400 |
| 2024/06/11 | 563 | 570 | 563 | 566 | 11,800 |
| 2024/06/10 | 559 | 562 | 550 | 562 | 25,300 |
| 2024/06/07 | 555 | 559 | 551 | 557 | 18,000 |
| 2024/06/06 | 553 | 555 | 543 | 551 | 20,500 |
| 2024/06/05 | 565 | 565 | 544 | 550 | 25,300 |
| 2024/06/04 | 572 | 572 | 565 | 565 | 8,700 |
| 2024/06/03 | 565 | 573 | 565 | 570 | 9,800 |
| 2024/05/31 | 555 | 563 | 554 | 562 | 18,900 |
| 2024/05/30 | 555 | 555 | 540 | 554 | 43,800 |
| 2024/05/29 | 572 | 572 | 558 | 560 | 22,400 |
| 2024/05/28 | 579 | 579 | 572 | 573 | 5,300 |
| 2024/05/27 | 577 | 581 | 573 | 576 | 13,500 |
| 2024/05/24 | 572 | 575 | 567 | 573 | 6,900 |
| 2024/05/23 | 571 | 576 | 565 | 574 | 9,500 |
| 2024/05/22 | 580 | 581 | 561 | 570 | 15,100 |
| 2024/05/21 | 596 | 596 | 579 | 579 | 44,700 |
| 2024/05/20 | 581 | 589 | 570 | 589 | 47,800 |
| 2024/05/17 | 565 | 585 | 561 | 581 | 21,400 |
| 2024/05/16 | 573 | 573 | 554 | 568 | 45,600 |
| 2024/05/15 | 579 | 596 | 569 | 572 | 56,700 |
| 2024/05/14 | 588 | 588 | 559 | 562 | 60,100 |
| 2024/05/13 | 602 | 610 | 588 | 590 | 22,500 |
| 2024/05/10 | 610 | 611 | 600 | 607 | 30,200 |
| 2024/05/09 | 595 | 611 | 591 | 610 | 55,800 |
| 2024/05/08 | 591 | 594 | 587 | 590 | 14,200 |
| 2024/05/07 | 593 | 594 | 586 | 587 | 15,300 |
| 2024/05/02 | 587 | 590 | 582 | 589 | 14,200 |
| 2024/05/01 | 587 | 591 | 580 | 587 | 16,800 |
| 2024/04/30 | 586 | 589 | 579 | 588 | 31,700 |
| 2024/04/26 | 582 | 597 | 551 | 576 | 159,900 |
| 2024/04/25 | 585 | 593 | 580 | 582 | 16,100 |
| 2024/04/24 | 581 | 587 | 577 | 586 | 15,500 |
| 2024/04/23 | 577 | 592 | 577 | 581 | 27,700 |
| 2024/04/22 | 568 | 577 | 567 | 575 | 23,600 |
| 2024/04/19 | 562 | 570 | 543 | 560 | 78,900 |
| 2024/04/18 | 553 | 573 | 553 | 565 | 34,400 |
| 2024/04/17 | 585 | 589 | 558 | 558 | 86,300 |
| 2024/04/16 | 615 | 615 | 587 | 591 | 52,500 |
| 2024/04/15 | 601 | 624 | 600 | 618 | 43,200 |
| 2024/04/12 | 586 | 608 | 585 | 607 | 45,600 |
| 2024/04/11 | 584 | 594 | 583 | 587 | 50,100 |
| 2024/04/10 | 586 | 586 | 578 | 582 | 88,900 |
| 2024/04/09 | 560 | 576 | 558 | 576 | 40,000 |
| 2024/04/08 | 565 | 571 | 557 | 557 | 38,100 |
| 2024/04/05 | 558 | 563 | 550 | 560 | 29,300 |
| 2024/04/04 | 560 | 570 | 550 | 564 | 40,000 |
| 2024/04/03 | 560 | 570 | 556 | 564 | 28,400 |
| 2024/04/02 | 561 | 565 | 558 | 559 | 14,100 |
| 2024/04/01 | 578 | 578 | 560 | 564 | 58,900 |
| 2024/03/29 | 554 | 574 | 554 | 567 | 47,600 |
| 2024/03/28 | 549 | 555 | 547 | 551 | 43,600 |
| 2024/03/27 | 540 | 549 | 540 | 549 | 25,800 |
| 2024/03/26 | 546 | 546 | 539 | 539 | 38,000 |
| 2024/03/25 | 549 | 549 | 542 | 545 | 33,100 |
| 2024/03/22 | 548 | 550 | 546 | 548 | 20,100 |
| 2024/03/21 | 549 | 550 | 539 | 546 | 83,000 |
| 2024/03/19 | 540 | 545 | 537 | 540 | 21,400 |
| 2024/03/18 | 533 | 540 | 526 | 540 | 41,900 |
| 2024/03/15 | 524 | 530 | 524 | 530 | 25,100 |
| 2024/03/14 | 518 | 525 | 518 | 523 | 4,100 |
| 2024/03/13 | 525 | 525 | 518 | 518 | 5,500 |
| 2024/03/12 | 517 | 522 | 517 | 522 | 9,600 |
| 2024/03/11 | 525 | 525 | 515 | 522 | 36,900 |
| 2024/03/08 | 525 | 526 | 522 | 525 | 11,000 |
| 2024/03/07 | 526 | 528 | 521 | 524 | 13,000 |
| 2024/03/06 | 521 | 526 | 520 | 523 | 23,200 |
| 2024/03/05 | 522 | 524 | 518 | 523 | 9,000 |
| 2024/03/04 | 523 | 524 | 519 | 521 | 16,000 |
| 2024/03/01 | 524 | 524 | 519 | 520 | 10,000 |
| 2024/02/29 | 520 | 523 | 517 | 523 | 10,600 |
| 2024/02/28 | 518 | 522 | 517 | 519 | 10,700 |
| 2024/02/27 | 520 | 525 | 515 | 523 | 25,400 |
| 2024/02/26 | 524 | 526 | 512 | 520 | 21,500 |
| 2024/02/22 | 522 | 522 | 515 | 521 | 18,000 |
| 2024/02/21 | 517 | 520 | 513 | 517 | 8,800 |
| 2024/02/20 | 521 | 521 | 515 | 517 | 14,400 |
| 2024/02/19 | 509 | 521 | 509 | 520 | 25,200 |
| 2024/02/16 | 513 | 519 | 505 | 514 | 35,900 |
| 2024/02/15 | 514 | 514 | 505 | 507 | 26,800 |
| 2024/02/14 | 516 | 528 | 506 | 514 | 182,900 |
| 2024/02/13 | 482 | 489 | 476 | 489 | 33,300 |
| 2024/02/09 | 480 | 483 | 478 | 478 | 10,300 |
| 2024/02/08 | 481 | 482 | 479 | 480 | 9,700 |
| 2024/02/07 | 480 | 483 | 480 | 480 | 7,500 |
| 2024/02/06 | 481 | 484 | 481 | 481 | 8,400 |
| 2024/02/05 | 481 | 482 | 480 | 481 | 18,400 |
| 2024/02/02 | 478 | 482 | 478 | 480 | 4,400 |
| 2024/02/01 | 484 | 484 | 477 | 477 | 8,500 |
| 2024/01/31 | 478 | 485 | 478 | 483 | 8,600 |
| 2024/01/30 | 483 | 487 | 475 | 475 | 89,300 |
| 2024/01/29 | 481 | 485 | 481 | 483 | 11,400 |
| 2024/01/26 | 481 | 483 | 481 | 481 | 7,100 |
| 2024/01/25 | 481 | 484 | 481 | 481 | 13,600 |
| 2024/01/24 | 482 | 484 | 481 | 481 | 6,200 |
| 2024/01/23 | 480 | 487 | 480 | 481 | 16,600 |
| 2024/01/22 | 480 | 483 | 478 | 480 | 12,700 |
| 2024/01/19 | 478 | 478 | 475 | 476 | 18,300 |
| 2024/01/18 | 476 | 480 | 476 | 477 | 9,600 |
| 2024/01/17 | 481 | 484 | 476 | 477 | 14,000 |
| 2024/01/16 | 482 | 483 | 480 | 480 | 12,800 |
| 2024/01/15 | 481 | 485 | 480 | 481 | 20,500 |
| 2024/01/12 | 486 | 486 | 481 | 481 | 21,600 |
| 2024/01/11 | 484 | 488 | 484 | 486 | 13,500 |
| 2024/01/10 | 489 | 489 | 482 | 488 | 21,700 |
| 2024/01/09 | 488 | 488 | 483 | 488 | 17,500 |
| 2024/01/05 | 484 | 487 | 482 | 484 | 8,500 |
| 2024/01/04 | 477 | 483 | 476 | 483 | 11,700 |