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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |