天昇電気工業(6776)の株価時系列情報
天昇電気工業(6776)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 | 268 | 269 | 265 | 267 | 4,200 |
| 2025/07/30 | 267 | 268 | 265 | 268 | 16,100 |
| 2025/07/29 | 269 | 269 | 264 | 269 | 7,600 |
| 2025/07/28 | 267 | 270 | 265 | 270 | 6,100 |
| 2025/07/25 | 269 | 269 | 267 | 267 | 8,000 |
| 2025/07/24 | 268 | 269 | 256 | 265 | 27,500 |
| 2025/07/23 | 267 | 270 | 263 | 267 | 20,900 |
| 2025/07/22 | 266 | 268 | 265 | 267 | 16,000 |
| 2025/07/18 | 266 | 267 | 265 | 266 | 10,100 |
| 2025/07/17 | 265 | 266 | 264 | 266 | 4,600 |
| 2025/07/16 | 266 | 267 | 265 | 265 | 3,500 |
| 2025/07/15 | 268 | 268 | 266 | 266 | 10,000 |
| 2025/07/14 | 267 | 269 | 267 | 268 | 5,900 |
| 2025/07/11 | 270 | 270 | 262 | 267 | 17,300 |
| 2025/07/10 | 269 | 270 | 269 | 269 | 2,000 |
| 2025/07/09 | 267 | 270 | 267 | 269 | 6,500 |
| 2025/07/08 | 265 | 267 | 262 | 267 | 9,300 |
| 2025/07/07 | 265 | 266 | 262 | 265 | 12,300 |
| 2025/07/04 | 266 | 266 | 261 | 266 | 10,000 |
| 2025/07/03 | 264 | 267 | 260 | 266 | 22,700 |
| 2025/07/02 | 265 | 265 | 262 | 264 | 4,800 |
| 2025/07/01 | 265 | 268 | 262 | 267 | 12,500 |
| 2025/06/30 | 266 | 266 | 259 | 266 | 28,900 |
| 2025/06/27 | 264 | 267 | 264 | 267 | 4,100 |
| 2025/06/26 | 261 | 270 | 260 | 265 | 21,100 |
| 2025/06/25 | 270 | 270 | 260 | 261 | 17,800 |
| 2025/06/24 | 263 | 266 | 262 | 264 | 10,000 |
| 2025/06/23 | 262 | 265 | 260 | 265 | 12,000 |
| 2025/06/20 | 265 | 268 | 262 | 262 | 8,800 |
| 2025/06/19 | 266 | 267 | 265 | 267 | 11,100 |
| 2025/06/18 | 268 | 268 | 265 | 266 | 7,600 |
| 2025/06/17 | 267 | 270 | 264 | 269 | 58,300 |
| 2025/06/16 | 253 | 267 | 253 | 267 | 37,500 |
| 2025/06/13 | 256 | 257 | 254 | 255 | 12,600 |
| 2025/06/12 | 252 | 258 | 252 | 256 | 33,600 |
| 2025/06/11 | 250 | 253 | 250 | 253 | 9,100 |
| 2025/06/10 | 253 | 253 | 250 | 252 | 7,700 |
| 2025/06/09 | 253 | 254 | 252 | 253 | 7,700 |
| 2025/06/06 | 252 | 253 | 252 | 253 | 4,700 |
| 2025/06/05 | 251 | 252 | 251 | 251 | 4,500 |
| 2025/06/04 | 253 | 253 | 251 | 253 | 9,400 |
| 2025/06/03 | 257 | 257 | 253 | 254 | 15,300 |
| 2025/06/02 | 256 | 258 | 256 | 257 | 15,500 |
| 2025/05/30 | 259 | 259 | 255 | 256 | 14,000 |
| 2025/05/29 | 260 | 262 | 257 | 259 | 29,800 |
| 2025/05/28 | 257 | 261 | 256 | 261 | 6,300 |
| 2025/05/27 | 259 | 259 | 255 | 257 | 5,300 |
| 2025/05/26 | 253 | 259 | 253 | 259 | 6,100 |
| 2025/05/23 | 261 | 273 | 250 | 254 | 147,400 |
| 2025/05/22 | 256 | 257 | 256 | 257 | 10,800 |
| 2025/05/21 | 257 | 262 | 251 | 258 | 64,200 |
| 2025/05/20 | 261 | 261 | 257 | 257 | 5,700 |
| 2025/05/19 | 260 | 261 | 257 | 261 | 14,200 |
| 2025/05/16 | 266 | 266 | 260 | 260 | 15,200 |
| 2025/05/15 | 266 | 271 | 265 | 269 | 23,200 |
| 2025/05/14 | 282 | 282 | 265 | 270 | 37,200 |
| 2025/05/13 | 259 | 283 | 256 | 270 | 1,035,200 |
| 2025/05/12 | 257 | 262 | 252 | 260 | 26,000 |
| 2025/05/09 | 262 | 263 | 260 | 260 | 8,900 |
| 2025/05/08 | 262 | 269 | 262 | 264 | 14,800 |
| 2025/05/07 | 266 | 266 | 260 | 260 | 5,700 |
| 2025/05/02 | 262 | 266 | 260 | 266 | 10,100 |
| 2025/05/01 | 265 | 265 | 251 | 265 | 33,000 |
| 2025/04/30 | 262 | 265 | 261 | 265 | 5,400 |
| 2025/04/28 | 262 | 265 | 259 | 263 | 26,200 |
| 2025/04/25 | 265 | 268 | 256 | 262 | 35,600 |
| 2025/04/24 | 254 | 260 | 254 | 259 | 10,300 |
| 2025/04/23 | 251 | 254 | 249 | 254 | 7,200 |
| 2025/04/22 | 254 | 254 | 248 | 248 | 24,300 |
| 2025/04/21 | 250 | 290 | 240 | 255 | 535,000 |
| 2025/04/18 | 248 | 251 | 246 | 251 | 6,800 |
| 2025/04/17 | 248 | 255 | 243 | 247 | 30,900 |
| 2025/04/16 | 238 | 258 | 235 | 249 | 341,100 |
| 2025/04/15 | 232 | 238 | 230 | 237 | 25,900 |
| 2025/04/14 | 228 | 233 | 226 | 230 | 31,800 |
| 2025/04/11 | 223 | 226 | 222 | 226 | 19,700 |
| 2025/04/10 | 235 | 235 | 225 | 226 | 34,400 |
| 2025/04/09 | 235 | 235 | 218 | 222 | 113,600 |
| 2025/04/08 | 220 | 255 | 215 | 240 | 1,072,100 |
| 2025/04/07 | 231 | 231 | 217 | 219 | 34,100 |
| 2025/04/04 | 239 | 240 | 232 | 239 | 32,600 |
| 2025/04/03 | 252 | 252 | 247 | 247 | 15,000 |
| 2025/04/02 | 255 | 255 | 252 | 254 | 5,200 |
| 2025/04/01 | 257 | 257 | 250 | 254 | 21,700 |
| 2025/03/31 | 258 | 258 | 253 | 256 | 9,000 |
| 2025/03/28 | 260 | 265 | 257 | 262 | 12,400 |
| 2025/03/27 | 271 | 278 | 268 | 270 | 30,600 |
| 2025/03/26 | 273 | 274 | 268 | 272 | 10,100 |
| 2025/03/25 | 271 | 271 | 269 | 271 | 14,300 |
| 2025/03/24 | 269 | 269 | 264 | 268 | 19,900 |
| 2025/03/21 | 273 | 273 | 268 | 268 | 22,600 |
| 2025/03/19 | 271 | 271 | 267 | 268 | 4,900 |
| 2025/03/18 | 265 | 272 | 265 | 268 | 12,200 |
| 2025/03/17 | 262 | 268 | 262 | 268 | 9,700 |
| 2025/03/14 | 255 | 262 | 255 | 262 | 6,300 |
| 2025/03/13 | 255 | 259 | 255 | 259 | 10,300 |
| 2025/03/12 | 251 | 257 | 251 | 257 | 13,600 |
| 2025/03/11 | 260 | 260 | 253 | 253 | 26,600 |
| 2025/03/10 | 259 | 262 | 259 | 260 | 5,000 |
| 2025/03/07 | 260 | 261 | 255 | 257 | 18,700 |
| 2025/03/06 | 265 | 267 | 261 | 262 | 19,200 |
| 2025/03/05 | 264 | 266 | 261 | 264 | 12,900 |
| 2025/03/04 | 269 | 269 | 263 | 265 | 6,600 |
| 2025/03/03 | 267 | 269 | 262 | 269 | 5,600 |
| 2025/02/28 | 270 | 272 | 262 | 265 | 17,800 |
| 2025/02/27 | 270 | 275 | 270 | 275 | 4,900 |
| 2025/02/26 | 273 | 273 | 270 | 270 | 4,600 |
| 2025/02/25 | 273 | 275 | 271 | 275 | 7,100 |
| 2025/02/21 | 270 | 271 | 269 | 271 | 6,100 |
| 2025/02/20 | 273 | 273 | 271 | 271 | 4,400 |
| 2025/02/19 | 272 | 276 | 270 | 276 | 6,400 |
| 2025/02/18 | 274 | 274 | 271 | 273 | 9,900 |
| 2025/02/17 | 268 | 273 | 263 | 270 | 25,700 |
| 2025/02/14 | 266 | 268 | 265 | 268 | 7,000 |
| 2025/02/13 | 260 | 269 | 260 | 266 | 27,900 |
| 2025/02/12 | 265 | 265 | 257 | 262 | 18,100 |
| 2025/02/10 | 253 | 265 | 253 | 263 | 34,900 |
| 2025/02/07 | 252 | 256 | 251 | 252 | 6,200 |
| 2025/02/06 | 252 | 255 | 252 | 255 | 28,200 |
| 2025/02/05 | 252 | 254 | 252 | 252 | 2,600 |
| 2025/02/04 | 250 | 255 | 250 | 254 | 8,300 |
| 2025/02/03 | 254 | 254 | 250 | 250 | 12,500 |
| 2025/01/31 | 258 | 258 | 254 | 254 | 17,100 |
| 2025/01/30 | 255 | 258 | 253 | 257 | 7,700 |
| 2025/01/29 | 256 | 259 | 256 | 258 | 7,800 |
| 2025/01/28 | 253 | 255 | 251 | 253 | 7,900 |
| 2025/01/27 | 257 | 258 | 254 | 254 | 10,800 |
| 2025/01/24 | 255 | 258 | 252 | 257 | 44,100 |
| 2025/01/23 | 253 | 253 | 250 | 253 | 8,700 |
| 2025/01/22 | 249 | 253 | 249 | 252 | 10,600 |
| 2025/01/21 | 244 | 252 | 244 | 249 | 21,800 |
| 2025/01/20 | 245 | 246 | 244 | 244 | 8,600 |
| 2025/01/17 | 248 | 248 | 246 | 247 | 2,900 |
| 2025/01/16 | 244 | 255 | 244 | 248 | 37,300 |
| 2025/01/15 | 243 | 244 | 242 | 244 | 7,800 |
| 2025/01/14 | 250 | 250 | 242 | 242 | 12,800 |
| 2025/01/10 | 248 | 252 | 246 | 250 | 5,100 |
| 2025/01/09 | 250 | 251 | 248 | 249 | 9,500 |
| 2025/01/08 | 248 | 251 | 246 | 251 | 8,400 |
| 2025/01/07 | 253 | 253 | 249 | 250 | 7,900 |
| 2025/01/06 | 246 | 250 | 242 | 250 | 30,600 |
| 2024/12/30 | 240 | 249 | 240 | 245 | 10,800 |
| 2024/12/27 | 240 | 243 | 238 | 240 | 26,500 |
| 2024/12/26 | 240 | 240 | 236 | 237 | 35,900 |
| 2024/12/25 | 241 | 241 | 237 | 240 | 34,800 |
| 2024/12/24 | 241 | 242 | 238 | 238 | 23,300 |
| 2024/12/23 | 245 | 245 | 231 | 244 | 92,800 |
| 2024/12/20 | 246 | 247 | 245 | 246 | 15,800 |
| 2024/12/19 | 246 | 249 | 245 | 247 | 44,000 |
| 2024/12/18 | 245 | 255 | 245 | 250 | 37,100 |
| 2024/12/17 | 249 | 249 | 243 | 245 | 16,100 |
| 2024/12/16 | 247 | 248 | 244 | 247 | 18,400 |
| 2024/12/13 | 246 | 248 | 244 | 248 | 18,600 |
| 2024/12/12 | 250 | 250 | 245 | 248 | 26,600 |
| 2024/12/11 | 249 | 251 | 248 | 250 | 8,500 |
| 2024/12/10 | 248 | 251 | 248 | 250 | 16,900 |
| 2024/12/09 | 250 | 253 | 249 | 251 | 34,900 |
| 2024/12/06 | 252 | 252 | 247 | 250 | 20,200 |
| 2024/12/05 | 252 | 254 | 252 | 253 | 11,200 |
| 2024/12/04 | 255 | 255 | 253 | 253 | 8,500 |
| 2024/12/03 | 254 | 256 | 254 | 255 | 8,300 |
| 2024/12/02 | 255 | 256 | 254 | 254 | 29,200 |
| 2024/11/29 | 256 | 258 | 253 | 255 | 13,200 |
| 2024/11/28 | 255 | 259 | 255 | 257 | 12,600 |
| 2024/11/27 | 261 | 261 | 255 | 256 | 50,000 |
| 2024/11/26 | 265 | 265 | 260 | 262 | 9,700 |
| 2024/11/25 | 269 | 269 | 264 | 265 | 12,400 |
| 2024/11/22 | 265 | 268 | 264 | 266 | 5,700 |
| 2024/11/21 | 270 | 270 | 260 | 266 | 35,500 |
| 2024/11/20 | 275 | 275 | 267 | 271 | 12,500 |
| 2024/11/19 | 276 | 276 | 273 | 275 | 17,300 |
| 2024/11/18 | 263 | 269 | 263 | 268 | 53,100 |
| 2024/11/15 | 281 | 284 | 265 | 269 | 111,200 |
| 2024/11/14 | 293 | 300 | 293 | 300 | 8,300 |
| 2024/11/13 | 299 | 299 | 293 | 293 | 5,000 |
| 2024/11/12 | 299 | 300 | 293 | 299 | 9,600 |
| 2024/11/11 | 297 | 298 | 294 | 297 | 9,000 |
| 2024/11/08 | 299 | 299 | 295 | 297 | 10,200 |
| 2024/11/07 | 299 | 301 | 298 | 299 | 4,600 |
| 2024/11/06 | 297 | 300 | 297 | 299 | 5,900 |
| 2024/11/05 | 299 | 301 | 295 | 300 | 3,100 |
| 2024/11/01 | 298 | 300 | 298 | 299 | 9,100 |
| 2024/10/31 | 302 | 302 | 299 | 300 | 2,400 |
| 2024/10/30 | 298 | 302 | 298 | 301 | 5,500 |
| 2024/10/29 | 298 | 302 | 296 | 298 | 5,700 |
| 2024/10/28 | 297 | 301 | 293 | 298 | 54,100 |
| 2024/10/25 | 305 | 305 | 299 | 303 | 8,600 |
| 2024/10/24 | 304 | 304 | 303 | 304 | 2,700 |
| 2024/10/23 | 304 | 305 | 303 | 304 | 5,700 |
| 2024/10/22 | 309 | 309 | 304 | 305 | 4,500 |
| 2024/10/21 | 305 | 309 | 305 | 308 | 1,600 |
| 2024/10/18 | 306 | 307 | 304 | 304 | 3,400 |
| 2024/10/17 | 308 | 309 | 304 | 306 | 9,600 |
| 2024/10/16 | 304 | 308 | 304 | 307 | 2,700 |
| 2024/10/15 | 306 | 307 | 305 | 307 | 2,600 |
| 2024/10/11 | 307 | 307 | 305 | 305 | 5,700 |
| 2024/10/10 | 310 | 310 | 306 | 307 | 2,900 |
| 2024/10/09 | 310 | 311 | 306 | 311 | 7,000 |
| 2024/10/08 | 311 | 312 | 307 | 310 | 8,000 |
| 2024/10/07 | 309 | 314 | 309 | 312 | 14,100 |