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 |
|---|---|---|---|---|---|
| 2026/06/26 | 5,640 | 5,640 | 5,440 | 5,510 | 2,500 |
| 2026/06/25 | 5,610 | 5,660 | 5,530 | 5,600 | 6,300 |
| 2026/06/24 | 5,300 | 5,550 | 5,290 | 5,550 | 6,700 |
| 2026/06/23 | 5,450 | 5,500 | 5,300 | 5,300 | 11,500 |
| 2026/06/22 | 5,550 | 5,640 | 5,450 | 5,450 | 4,400 |
| 2026/06/19 | 5,500 | 5,590 | 5,440 | 5,550 | 6,200 |
| 2026/06/18 | 5,530 | 5,600 | 5,490 | 5,490 | 3,600 |
| 2026/06/17 | 5,590 | 5,600 | 5,520 | 5,530 | 2,100 |
| 2026/06/16 | 5,600 | 5,600 | 5,500 | 5,500 | 2,800 |
| 2026/06/15 | 5,470 | 5,540 | 5,470 | 5,510 | 6,500 |
| 2026/06/12 | 5,420 | 5,550 | 5,410 | 5,420 | 2,900 |
| 2026/06/11 | 5,350 | 5,400 | 5,260 | 5,360 | 4,200 |
| 2026/06/10 | 5,440 | 5,440 | 5,270 | 5,360 | 6,000 |
| 2026/06/09 | 5,570 | 5,570 | 5,380 | 5,440 | 3,200 |
| 2026/06/08 | 5,490 | 5,570 | 5,380 | 5,470 | 7,000 |
| 2026/06/05 | 5,480 | 5,700 | 5,460 | 5,660 | 3,600 |
| 2026/06/04 | 5,540 | 5,550 | 5,430 | 5,480 | 6,700 |
| 2026/06/03 | 5,600 | 5,730 | 5,540 | 5,540 | 8,900 |
| 2026/06/02 | 5,820 | 5,830 | 5,590 | 5,680 | 14,700 |
| 2026/06/01 | 6,010 | 6,010 | 5,850 | 5,920 | 5,700 |
| 2026/05/29 | 5,940 | 6,060 | 5,940 | 5,980 | 4,100 |
| 2026/05/28 | 5,830 | 5,950 | 5,800 | 5,900 | 3,700 |
| 2026/05/27 | 5,990 | 6,070 | 5,830 | 5,870 | 9,400 |
| 2026/05/26 | 5,940 | 6,050 | 5,890 | 6,000 | 5,900 |
| 2026/05/25 | 6,060 | 6,070 | 5,900 | 5,940 | 9,500 |
| 2026/05/22 | 5,980 | 6,080 | 5,940 | 6,060 | 6,200 |
| 2026/05/21 | 6,270 | 6,360 | 5,980 | 6,050 | 26,300 |
| 2026/05/20 | 5,800 | 6,270 | 5,800 | 6,240 | 21,000 |
| 2026/05/19 | 6,210 | 6,210 | 5,720 | 5,760 | 22,300 |
| 2026/05/18 | 5,790 | 6,370 | 5,710 | 6,130 | 64,500 |
| 2026/05/15 | 5,100 | 5,390 | 5,100 | 5,390 | 23,200 |
| 2026/05/14 | 5,170 | 5,200 | 4,990 | 5,000 | 17,400 |
| 2026/05/13 | 5,250 | 5,250 | 5,010 | 5,170 | 14,600 |
| 2026/05/12 | 5,330 | 5,430 | 5,230 | 5,320 | 7,000 |
| 2026/05/11 | 5,450 | 5,450 | 5,290 | 5,320 | 7,700 |
| 2026/05/08 | 5,430 | 5,490 | 5,380 | 5,440 | 4,200 |
| 2026/05/07 | 5,310 | 5,600 | 5,280 | 5,530 | 12,500 |
| 2026/05/01 | 5,430 | 5,430 | 5,230 | 5,260 | 9,700 |
| 2026/04/30 | 5,430 | 5,520 | 5,400 | 5,430 | 9,300 |
| 2026/04/28 | 5,370 | 5,480 | 5,230 | 5,460 | 7,900 |
| 2026/04/27 | 5,330 | 5,360 | 5,210 | 5,270 | 9,700 |
| 2026/04/24 | 5,240 | 5,330 | 5,240 | 5,330 | 3,500 |
| 2026/04/23 | 5,440 | 5,440 | 5,240 | 5,240 | 8,400 |
| 2026/04/22 | 5,550 | 5,550 | 5,340 | 5,340 | 7,700 |
| 2026/04/21 | 5,600 | 5,600 | 5,490 | 5,550 | 6,100 |
| 2026/04/20 | 5,520 | 5,620 | 5,520 | 5,540 | 7,500 |
| 2026/04/17 | 5,430 | 5,540 | 5,430 | 5,480 | 9,000 |
| 2026/04/16 | 5,320 | 5,470 | 5,290 | 5,460 | 10,200 |
| 2026/04/15 | 5,310 | 5,410 | 5,270 | 5,290 | 4,700 |
| 2026/04/14 | 5,250 | 5,370 | 5,220 | 5,300 | 4,400 |
| 2026/04/13 | 5,120 | 5,150 | 5,080 | 5,150 | 2,700 |
| 2026/04/10 | 5,210 | 5,220 | 5,110 | 5,120 | 2,900 |
| 2026/04/09 | 5,360 | 5,360 | 5,160 | 5,210 | 4,900 |
| 2026/04/08 | 5,260 | 5,380 | 5,260 | 5,380 | 6,000 |
| 2026/04/07 | 5,120 | 5,250 | 5,080 | 5,170 | 6,400 |
| 2026/04/06 | 5,130 | 5,180 | 5,070 | 5,120 | 5,100 |
| 2026/04/03 | 5,070 | 5,180 | 5,050 | 5,070 | 3,400 |
| 2026/03/27 | 5,100 | 5,160 | 5,040 | 5,150 | 9,600 |
| 2026/03/26 | 5,370 | 5,420 | 5,170 | 5,180 | 7,400 |
| 2026/03/25 | 5,290 | 5,490 | 5,260 | 5,380 | 11,100 |
| 2026/03/24 | 5,300 | 5,300 | 5,060 | 5,210 | 6,900 |
| 2026/03/23 | 5,170 | 5,240 | 5,000 | 5,040 | 19,400 |
| 2026/03/19 | 5,690 | 5,690 | 5,350 | 5,420 | 19,600 |
| 2026/03/18 | 5,670 | 5,870 | 5,650 | 5,770 | 13,800 |
| 2026/03/17 | 5,740 | 5,790 | 5,570 | 5,570 | 10,800 |
| 2026/03/16 | 5,440 | 5,900 | 5,410 | 5,640 | 24,700 |
| 2026/03/13 | 5,290 | 5,440 | 5,250 | 5,430 | 6,300 |
| 2026/03/12 | 5,650 | 5,650 | 5,400 | 5,460 | 17,400 |
| 2026/03/11 | 5,260 | 5,600 | 5,220 | 5,600 | 16,100 |
| 2026/03/10 | 5,060 | 5,210 | 5,060 | 5,160 | 6,300 |
| 2026/03/09 | 5,070 | 5,100 | 4,860 | 4,970 | 18,700 |
| 2026/03/06 | 5,130 | 5,380 | 5,090 | 5,370 | 5,100 |
| 2026/03/05 | 5,100 | 5,210 | 5,060 | 5,160 | 7,800 |
| 2026/03/04 | 4,960 | 5,080 | 4,830 | 4,905 | 18,100 |
| 2026/03/03 | 5,330 | 5,410 | 5,060 | 5,130 | 16,200 |
| 2026/03/02 | 4,850 | 5,430 | 4,850 | 5,230 | 15,900 |
| 2026/02/27 | 4,935 | 4,935 | 4,865 | 4,920 | 6,100 |
| 2026/02/26 | 4,925 | 4,925 | 4,820 | 4,895 | 5,300 |
| 2026/02/25 | 4,900 | 4,900 | 4,830 | 4,900 | 4,900 |
| 2026/02/24 | 4,800 | 4,950 | 4,760 | 4,910 | 9,100 |
| 2026/02/20 | 4,810 | 4,865 | 4,795 | 4,845 | 7,200 |
| 2026/02/19 | 4,995 | 4,995 | 4,835 | 4,865 | 6,900 |
| 2026/02/18 | 5,020 | 5,030 | 4,850 | 4,980 | 13,000 |
| 2026/02/17 | 4,845 | 5,020 | 4,750 | 5,020 | 30,300 |
| 2026/02/16 | 4,300 | 4,800 | 4,240 | 4,800 | 44,500 |
| 2026/02/13 | 4,200 | 4,200 | 4,000 | 4,100 | 10,300 |
| 2026/02/12 | 4,250 | 4,250 | 4,110 | 4,200 | 6,000 |
| 2026/02/10 | 4,100 | 4,250 | 4,075 | 4,250 | 5,200 |
| 2026/02/09 | 4,045 | 4,050 | 4,000 | 4,045 | 1,900 |
| 2026/02/06 | 3,935 | 4,005 | 3,935 | 3,965 | 1,200 |
| 2026/02/05 | 3,940 | 4,005 | 3,860 | 4,005 | 6,900 |
| 2026/02/04 | 4,005 | 4,010 | 3,930 | 4,010 | 4,700 |
| 2026/02/03 | 3,975 | 4,010 | 3,960 | 3,990 | 4,500 |
| 2026/02/02 | 3,915 | 3,960 | 3,885 | 3,950 | 2,100 |
| 2026/01/30 | 3,775 | 3,935 | 3,775 | 3,910 | 10,900 |
| 2026/01/29 | 3,710 | 3,780 | 3,700 | 3,775 | 6,300 |
| 2026/01/28 | 3,825 | 3,865 | 3,780 | 3,780 | 1,700 |
| 2026/01/27 | 3,810 | 3,880 | 3,810 | 3,880 | 1,300 |
| 2026/01/26 | 3,835 | 3,835 | 3,785 | 3,785 | 4,000 |
| 2026/01/23 | 3,900 | 3,940 | 3,840 | 3,865 | 2,500 |
| 2026/01/22 | 3,940 | 3,940 | 3,900 | 3,915 | 700 |
| 2026/01/21 | 3,885 | 3,915 | 3,830 | 3,900 | 3,700 |
| 2026/01/20 | 3,945 | 3,950 | 3,865 | 3,940 | 3,800 |
| 2026/01/19 | 3,940 | 4,000 | 3,940 | 3,940 | 4,700 |
| 2026/01/16 | 3,980 | 3,980 | 3,900 | 3,935 | 3,100 |
| 2026/01/15 | 3,925 | 4,005 | 3,920 | 3,940 | 4,500 |
| 2026/01/14 | 3,940 | 3,940 | 3,905 | 3,930 | 1,800 |
| 2026/01/13 | 3,975 | 4,005 | 3,920 | 3,940 | 7,500 |
| 2026/01/09 | 3,915 | 3,935 | 3,900 | 3,935 | 2,100 |
| 2026/01/08 | 3,865 | 3,910 | 3,865 | 3,910 | 1,400 |
| 2026/01/07 | 3,850 | 3,890 | 3,840 | 3,865 | 1,400 |
| 2026/01/06 | 3,885 | 3,910 | 3,885 | 3,905 | 3,600 |
| 2026/01/05 | 3,800 | 3,885 | 3,790 | 3,885 | 3,300 |