大井電気(6822)の株価時系列情報
大井電気(6822)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,694 | 2,703 | 2,681 | 2,681 | 2,100 |
| 2025/06/12 | 2,706 | 2,720 | 2,696 | 2,696 | 2,000 |
| 2025/06/11 | 2,707 | 2,729 | 2,707 | 2,725 | 1,000 |
| 2025/06/10 | 2,739 | 2,739 | 2,727 | 2,727 | 400 |
| 2025/06/09 | 2,705 | 2,740 | 2,705 | 2,740 | 800 |
| 2025/06/06 | 2,703 | 2,703 | 2,701 | 2,702 | 1,200 |
| 2025/06/05 | 2,707 | 2,723 | 2,701 | 2,703 | 1,600 |
| 2025/06/04 | 2,728 | 2,728 | 2,728 | 2,728 | 300 |
| 2025/06/03 | 2,714 | 2,770 | 2,714 | 2,728 | 2,900 |
| 2025/06/02 | 2,735 | 2,785 | 2,735 | 2,764 | 800 |
| 2025/05/30 | 2,753 | 2,754 | 2,722 | 2,734 | 2,300 |
| 2025/05/29 | 2,816 | 2,848 | 2,803 | 2,803 | 2,300 |
| 2025/05/28 | 2,772 | 2,815 | 2,771 | 2,815 | 3,300 |
| 2025/05/27 | 2,739 | 2,790 | 2,723 | 2,785 | 4,900 |
| 2025/05/26 | 2,668 | 2,731 | 2,668 | 2,731 | 800 |
| 2025/05/23 | 2,668 | 2,668 | 2,660 | 2,665 | 1,400 |
| 2025/05/22 | 2,653 | 2,675 | 2,646 | 2,675 | 1,400 |
| 2025/05/21 | 2,640 | 2,680 | 2,640 | 2,640 | 700 |
| 2025/05/20 | 2,657 | 2,715 | 2,657 | 2,681 | 1,800 |
| 2025/05/19 | 2,622 | 2,900 | 2,601 | 2,657 | 114,500 |
| 2025/05/16 | 2,615 | 2,674 | 2,590 | 2,614 | 17,400 |
| 2025/05/15 | 2,658 | 2,658 | 2,599 | 2,615 | 11,500 |
| 2025/05/14 | 2,685 | 2,735 | 2,620 | 2,624 | 21,300 |
| 2025/05/13 | 2,756 | 2,885 | 2,756 | 2,885 | 41,500 |
| 2025/05/12 | 2,753 | 2,784 | 2,735 | 2,765 | 2,100 |
| 2025/05/09 | 2,778 | 2,778 | 2,741 | 2,743 | 2,200 |
| 2025/05/08 | 2,770 | 2,770 | 2,745 | 2,760 | 3,100 |
| 2025/05/07 | 2,785 | 2,820 | 2,781 | 2,810 | 4,200 |
| 2025/05/02 | 2,695 | 2,810 | 2,695 | 2,810 | 9,000 |
| 2025/05/01 | 2,638 | 2,694 | 2,625 | 2,671 | 2,600 |
| 2025/04/30 | 2,663 | 2,668 | 2,630 | 2,640 | 2,100 |
| 2025/04/28 | 2,735 | 2,750 | 2,647 | 2,661 | 9,600 |
| 2025/04/25 | 2,913 | 2,948 | 2,785 | 2,785 | 38,300 |
| 2025/04/24 | 2,710 | 2,744 | 2,631 | 2,713 | 3,400 |
| 2025/04/23 | 2,681 | 2,694 | 2,658 | 2,694 | 1,100 |
| 2025/04/22 | 2,618 | 2,660 | 2,618 | 2,660 | 300 |
| 2025/04/21 | 2,681 | 2,681 | 2,560 | 2,618 | 4,300 |
| 2025/04/18 | 2,700 | 2,732 | 2,642 | 2,731 | 7,000 |
| 2025/04/17 | 2,530 | 2,908 | 2,530 | 2,732 | 84,000 |
| 2025/04/16 | 2,510 | 2,534 | 2,410 | 2,534 | 2,100 |
| 2025/04/15 | 2,470 | 2,549 | 2,470 | 2,510 | 1,800 |
| 2025/04/14 | 2,440 | 2,500 | 2,396 | 2,500 | 900 |
| 2025/04/11 | 2,385 | 2,440 | 2,380 | 2,440 | 1,500 |
| 2025/04/10 | 2,377 | 2,440 | 2,370 | 2,440 | 3,500 |
| 2025/04/09 | 2,300 | 2,338 | 2,196 | 2,289 | 6,100 |
| 2025/04/08 | 2,379 | 2,470 | 2,328 | 2,342 | 12,200 |
| 2025/04/07 | 2,337 | 2,380 | 2,196 | 2,279 | 9,400 |
| 2025/04/04 | 2,730 | 2,730 | 2,450 | 2,587 | 7,100 |
| 2025/04/03 | 2,791 | 2,878 | 2,742 | 2,780 | 2,900 |
| 2025/04/02 | 2,842 | 2,842 | 2,817 | 2,817 | 800 |
| 2025/04/01 | 2,880 | 2,880 | 2,879 | 2,880 | 800 |
| 2025/03/31 | 2,813 | 2,842 | 2,810 | 2,842 | 2,200 |
| 2025/03/28 | 2,867 | 2,882 | 2,833 | 2,882 | 1,200 |
| 2025/03/27 | 2,928 | 2,979 | 2,923 | 2,930 | 3,500 |
| 2025/03/26 | 2,935 | 2,940 | 2,880 | 2,900 | 2,900 |
| 2025/03/25 | 2,920 | 2,920 | 2,861 | 2,913 | 4,300 |
| 2025/03/24 | 2,776 | 3,030 | 2,776 | 2,950 | 22,000 |
| 2025/03/21 | 2,650 | 2,739 | 2,620 | 2,735 | 8,400 |
| 2025/03/19 | 2,436 | 2,590 | 2,436 | 2,589 | 7,200 |
| 2025/03/18 | 2,410 | 2,430 | 2,410 | 2,430 | 200 |
| 2025/03/17 | 2,432 | 2,432 | 2,410 | 2,410 | 1,000 |
| 2025/03/14 | 2,381 | 2,430 | 2,381 | 2,430 | 1,900 |
| 2025/03/13 | 2,405 | 2,405 | 2,400 | 2,400 | 200 |
| 2025/03/12 | 2,330 | 2,440 | 2,330 | 2,405 | 2,700 |
| 2025/03/11 | 2,350 | 2,350 | 2,349 | 2,350 | 300 |
| 2025/03/10 | 2,360 | 2,360 | 2,256 | 2,350 | 1,500 |
| 2025/03/07 | 2,375 | 2,383 | 2,340 | 2,383 | 700 |
| 2025/03/06 | 2,370 | 2,380 | 2,368 | 2,380 | 400 |
| 2025/03/05 | 2,354 | 2,384 | 2,350 | 2,379 | 1,100 |
| 2025/03/04 | 2,357 | 2,375 | 2,352 | 2,366 | 1,100 |
| 2025/03/03 | 2,350 | 2,373 | 2,350 | 2,370 | 2,200 |
| 2025/02/28 | 2,384 | 2,414 | 2,340 | 2,400 | 2,400 |
| 2025/02/27 | 2,405 | 2,478 | 2,380 | 2,427 | 9,500 |
| 2025/02/26 | 2,321 | 2,355 | 2,321 | 2,355 | 800 |
| 2025/02/25 | 2,367 | 2,420 | 2,322 | 2,337 | 8,600 |
| 2025/02/21 | 2,371 | 2,371 | 2,322 | 2,322 | 2,400 |
| 2025/02/20 | 2,275 | 2,395 | 2,273 | 2,369 | 10,500 |
| 2025/02/19 | 2,236 | 2,261 | 2,236 | 2,240 | 2,400 |
| 2025/02/18 | 2,251 | 2,270 | 2,205 | 2,270 | 8,400 |
| 2025/02/17 | 2,338 | 2,338 | 2,280 | 2,290 | 8,000 |
| 2025/02/14 | 2,405 | 2,434 | 2,311 | 2,331 | 30,000 |
| 2025/02/13 | 2,280 | 2,280 | 2,280 | 2,280 | 4,400 |
| 2025/02/12 | 1,835 | 1,890 | 1,835 | 1,880 | 4,400 |
| 2025/02/10 | 1,819 | 1,828 | 1,815 | 1,815 | 1,100 |
| 2025/02/07 | 1,811 | 1,812 | 1,810 | 1,810 | 1,000 |
| 2025/02/06 | 1,835 | 1,837 | 1,801 | 1,810 | 5,300 |
| 2025/02/05 | 1,805 | 1,810 | 1,805 | 1,810 | 1,100 |
| 2025/02/04 | 1,793 | 1,804 | 1,793 | 1,804 | 900 |
| 2025/02/03 | 1,810 | 1,810 | 1,793 | 1,793 | 600 |
| 2025/01/31 | 1,797 | 1,807 | 1,797 | 1,807 | 300 |
| 2025/01/30 | 1,797 | 1,800 | 1,796 | 1,797 | 800 |
| 2025/01/29 | 1,792 | 1,800 | 1,792 | 1,800 | 300 |
| 2025/01/28 | 1,810 | 1,810 | 1,780 | 1,809 | 1,300 |
| 2025/01/27 | 1,819 | 1,819 | 1,810 | 1,810 | 1,200 |
| 2025/01/24 | 1,815 | 1,815 | 1,810 | 1,810 | 500 |
| 2025/01/23 | 1,799 | 1,805 | 1,796 | 1,805 | 400 |
| 2025/01/22 | 1,812 | 1,815 | 1,800 | 1,810 | 1,700 |
| 2025/01/21 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
| 2025/01/20 | 1,818 | 1,818 | 1,795 | 1,795 | 500 |
| 2025/01/17 | 1,803 | 1,815 | 1,803 | 1,815 | 400 |
| 2025/01/16 | 1,803 | 1,818 | 1,803 | 1,818 | 400 |
| 2025/01/14 | 1,803 | 1,803 | 1,803 | 1,803 | 700 |
| 2025/01/10 | 1,803 | 1,803 | 1,802 | 1,802 | 500 |
| 2025/01/08 | 1,821 | 1,821 | 1,820 | 1,820 | 300 |
| 2025/01/07 | 1,822 | 1,822 | 1,822 | 1,822 | 700 |
| 2025/01/06 | 1,796 | 1,837 | 1,796 | 1,800 | 2,700 |
| 2024/12/30 | 1,793 | 1,793 | 1,786 | 1,787 | 500 |
| 2024/12/27 | 1,793 | 1,795 | 1,793 | 1,795 | 700 |
| 2024/12/26 | 1,785 | 1,794 | 1,781 | 1,790 | 3,800 |
| 2024/12/25 | 1,798 | 1,798 | 1,772 | 1,785 | 4,800 |
| 2024/12/24 | 1,798 | 1,799 | 1,777 | 1,793 | 2,600 |
| 2024/12/23 | 1,798 | 1,800 | 1,798 | 1,800 | 500 |
| 2024/12/20 | 1,799 | 1,800 | 1,792 | 1,798 | 3,600 |
| 2024/12/19 | 1,790 | 1,804 | 1,780 | 1,804 | 6,000 |
| 2024/12/18 | 1,819 | 1,819 | 1,809 | 1,809 | 6,500 |
| 2024/12/17 | 1,825 | 1,825 | 1,823 | 1,823 | 600 |
| 2024/12/16 | 1,825 | 1,825 | 1,825 | 1,825 | 900 |
| 2024/12/13 | 1,821 | 1,833 | 1,821 | 1,824 | 1,400 |
| 2024/12/12 | 1,821 | 1,828 | 1,821 | 1,821 | 300 |
| 2024/12/11 | 1,814 | 1,824 | 1,814 | 1,820 | 5,200 |
| 2024/12/10 | 1,825 | 1,825 | 1,814 | 1,815 | 2,200 |
| 2024/12/09 | 1,816 | 1,816 | 1,815 | 1,816 | 1,300 |
| 2024/12/06 | 1,820 | 1,820 | 1,814 | 1,820 | 2,800 |
| 2024/12/05 | 1,824 | 1,824 | 1,824 | 1,824 | 100 |
| 2024/12/04 | 1,825 | 1,825 | 1,820 | 1,821 | 2,600 |
| 2024/12/03 | 1,825 | 1,825 | 1,825 | 1,825 | 800 |
| 2024/12/02 | 1,825 | 1,825 | 1,820 | 1,820 | 800 |
| 2024/11/29 | 1,820 | 1,834 | 1,820 | 1,825 | 2,600 |
| 2024/11/28 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2024/11/27 | 1,847 | 1,848 | 1,818 | 1,824 | 5,300 |
| 2024/11/26 | 1,840 | 1,840 | 1,817 | 1,830 | 1,200 |
| 2024/11/25 | 1,824 | 1,847 | 1,817 | 1,847 | 900 |
| 2024/11/22 | 1,828 | 1,828 | 1,816 | 1,824 | 700 |
| 2024/11/21 | 1,817 | 1,826 | 1,815 | 1,825 | 1,100 |
| 2024/11/20 | 1,840 | 1,840 | 1,830 | 1,830 | 1,000 |
| 2024/11/18 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2024/11/15 | 1,801 | 1,805 | 1,800 | 1,800 | 1,100 |
| 2024/11/14 | 1,810 | 1,825 | 1,800 | 1,800 | 1,700 |
| 2024/11/13 | 1,810 | 1,810 | 1,810 | 1,810 | 500 |
| 2024/11/12 | 1,822 | 1,825 | 1,820 | 1,825 | 900 |
| 2024/11/11 | 1,827 | 1,827 | 1,821 | 1,822 | 600 |
| 2024/11/08 | 1,832 | 1,832 | 1,830 | 1,830 | 400 |
| 2024/11/07 | 1,840 | 1,858 | 1,830 | 1,841 | 1,200 |
| 2024/11/06 | 1,826 | 1,842 | 1,826 | 1,837 | 300 |
| 2024/11/05 | 1,850 | 1,868 | 1,823 | 1,865 | 1,300 |
| 2024/11/01 | 1,908 | 1,908 | 1,850 | 1,850 | 2,300 |
| 2024/10/31 | 1,860 | 1,920 | 1,860 | 1,920 | 5,500 |
| 2024/10/30 | 1,869 | 1,900 | 1,861 | 1,900 | 3,200 |
| 2024/10/29 | 1,850 | 1,850 | 1,850 | 1,850 | 900 |
| 2024/10/28 | 1,816 | 1,835 | 1,816 | 1,835 | 300 |
| 2024/10/25 | 1,814 | 1,816 | 1,800 | 1,816 | 1,100 |
| 2024/10/24 | 1,800 | 1,805 | 1,800 | 1,800 | 700 |
| 2024/10/23 | 1,842 | 1,842 | 1,800 | 1,800 | 900 |
| 2024/10/22 | 1,802 | 1,848 | 1,800 | 1,847 | 1,600 |
| 2024/10/21 | 1,802 | 1,802 | 1,800 | 1,800 | 1,200 |
| 2024/10/18 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2024/10/17 | 1,808 | 1,808 | 1,808 | 1,808 | 100 |
| 2024/10/16 | 1,775 | 1,800 | 1,775 | 1,800 | 300 |
| 2024/10/15 | 1,827 | 1,827 | 1,782 | 1,791 | 500 |
| 2024/10/11 | 1,813 | 1,820 | 1,813 | 1,820 | 400 |
| 2024/10/10 | 1,817 | 1,819 | 1,817 | 1,819 | 2,200 |
| 2024/10/09 | 1,815 | 1,817 | 1,815 | 1,817 | 200 |
| 2024/10/08 | 1,805 | 1,812 | 1,805 | 1,812 | 600 |
| 2024/10/07 | 1,821 | 1,821 | 1,812 | 1,812 | 1,700 |
| 2024/10/04 | 1,801 | 1,821 | 1,801 | 1,821 | 700 |
| 2024/10/03 | 1,810 | 1,817 | 1,807 | 1,817 | 300 |
| 2024/10/02 | 1,819 | 1,819 | 1,819 | 1,819 | 400 |
| 2024/09/30 | 1,804 | 1,820 | 1,780 | 1,781 | 800 |
| 2024/09/27 | 1,823 | 1,823 | 1,780 | 1,820 | 1,200 |
| 2024/09/26 | 1,801 | 1,805 | 1,783 | 1,783 | 1,600 |
| 2024/09/25 | 1,798 | 1,798 | 1,770 | 1,798 | 500 |
| 2024/09/24 | 1,803 | 1,804 | 1,803 | 1,804 | 1,500 |
| 2024/09/20 | 1,782 | 1,788 | 1,779 | 1,788 | 1,100 |
| 2024/09/19 | 1,756 | 1,770 | 1,751 | 1,770 | 800 |
| 2024/09/18 | 1,753 | 1,753 | 1,753 | 1,753 | 100 |
| 2024/09/17 | 1,763 | 1,763 | 1,741 | 1,753 | 1,400 |
| 2024/09/13 | 1,763 | 1,763 | 1,763 | 1,763 | 100 |
| 2024/09/12 | 1,759 | 1,759 | 1,759 | 1,759 | 500 |
| 2024/09/11 | 1,730 | 1,730 | 1,719 | 1,719 | 500 |
| 2024/09/10 | 1,750 | 1,770 | 1,750 | 1,770 | 300 |
| 2024/09/09 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2024/09/05 | 1,767 | 1,768 | 1,767 | 1,768 | 300 |
| 2024/09/04 | 1,809 | 1,835 | 1,767 | 1,767 | 2,300 |
| 2024/09/03 | 1,856 | 1,856 | 1,830 | 1,835 | 2,800 |
| 2024/09/02 | 1,823 | 1,823 | 1,783 | 1,804 | 2,200 |
| 2024/08/30 | 1,757 | 1,766 | 1,757 | 1,766 | 1,900 |
| 2024/08/29 | 1,758 | 1,758 | 1,750 | 1,757 | 600 |
| 2024/08/28 | 1,734 | 1,755 | 1,734 | 1,753 | 1,200 |
| 2024/08/27 | 1,753 | 1,753 | 1,733 | 1,734 | 900 |
| 2024/08/26 | 1,742 | 1,750 | 1,736 | 1,741 | 1,900 |
| 2024/08/23 | 1,739 | 1,741 | 1,700 | 1,741 | 800 |
| 2024/08/22 | 1,741 | 1,741 | 1,740 | 1,740 | 500 |
| 2024/08/21 | 1,721 | 1,746 | 1,706 | 1,740 | 900 |
| 2024/08/20 | 1,754 | 1,754 | 1,714 | 1,721 | 1,600 |
| 2024/08/19 | 1,685 | 1,750 | 1,685 | 1,714 | 1,900 |
| 2024/08/16 | 1,662 | 1,700 | 1,659 | 1,682 | 2,200 |
| 2024/08/15 | 1,658 | 1,658 | 1,633 | 1,658 | 300 |
| 2024/08/14 | 1,607 | 1,670 | 1,607 | 1,630 | 1,300 |
| 2024/08/13 | 1,521 | 1,609 | 1,521 | 1,609 | 5,600 |
| 2024/08/09 | 1,621 | 1,621 | 1,561 | 1,561 | 1,000 |