三社電機製作所(6882)の株価時系列情報
三社電機製作所(6882)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 | 854 | 886 | 852 | 858 | 229,200 |
| 2025/07/30 | 888 | 890 | 879 | 884 | 55,400 |
| 2025/07/29 | 891 | 892 | 885 | 886 | 38,700 |
| 2025/07/28 | 895 | 898 | 890 | 894 | 40,600 |
| 2025/07/25 | 889 | 895 | 887 | 893 | 62,700 |
| 2025/07/24 | 880 | 884 | 877 | 884 | 35,800 |
| 2025/07/23 | 865 | 880 | 865 | 875 | 58,900 |
| 2025/07/22 | 855 | 860 | 851 | 859 | 44,700 |
| 2025/07/18 | 861 | 865 | 857 | 857 | 18,000 |
| 2025/07/17 | 860 | 865 | 859 | 860 | 23,100 |
| 2025/07/16 | 867 | 868 | 861 | 863 | 36,000 |
| 2025/07/15 | 885 | 885 | 870 | 872 | 29,300 |
| 2025/07/14 | 883 | 892 | 875 | 882 | 32,300 |
| 2025/07/11 | 877 | 888 | 877 | 888 | 33,300 |
| 2025/07/10 | 888 | 888 | 877 | 877 | 29,700 |
| 2025/07/09 | 881 | 885 | 875 | 885 | 25,900 |
| 2025/07/08 | 859 | 878 | 853 | 875 | 57,700 |
| 2025/07/07 | 863 | 867 | 857 | 861 | 34,000 |
| 2025/07/04 | 894 | 894 | 861 | 862 | 101,500 |
| 2025/07/03 | 857 | 865 | 855 | 864 | 41,500 |
| 2025/07/02 | 853 | 863 | 849 | 863 | 86,600 |
| 2025/07/01 | 886 | 886 | 866 | 868 | 56,200 |
| 2025/06/30 | 908 | 920 | 888 | 888 | 86,600 |
| 2025/06/27 | 891 | 899 | 886 | 898 | 64,200 |
| 2025/06/26 | 881 | 892 | 880 | 886 | 57,100 |
| 2025/06/25 | 886 | 886 | 870 | 880 | 46,500 |
| 2025/06/24 | 878 | 889 | 876 | 884 | 70,600 |
| 2025/06/23 | 871 | 874 | 860 | 874 | 54,700 |
| 2025/06/20 | 883 | 883 | 865 | 865 | 56,400 |
| 2025/06/19 | 861 | 878 | 856 | 877 | 74,300 |
| 2025/06/18 | 862 | 867 | 858 | 859 | 45,900 |
| 2025/06/17 | 874 | 877 | 863 | 867 | 49,000 |
| 2025/06/16 | 874 | 880 | 866 | 874 | 65,500 |
| 2025/06/13 | 896 | 896 | 866 | 880 | 154,100 |
| 2025/06/12 | 913 | 913 | 897 | 898 | 82,200 |
| 2025/06/11 | 923 | 924 | 895 | 917 | 176,300 |
| 2025/06/10 | 888 | 932 | 888 | 916 | 395,400 |
| 2025/06/09 | 863 | 864 | 845 | 851 | 51,000 |
| 2025/06/06 | 835 | 854 | 835 | 854 | 48,200 |
| 2025/06/05 | 834 | 861 | 829 | 831 | 120,300 |
| 2025/06/04 | 837 | 837 | 815 | 822 | 28,700 |
| 2025/06/03 | 824 | 836 | 824 | 830 | 23,600 |
| 2025/06/02 | 829 | 829 | 816 | 824 | 18,000 |
| 2025/05/30 | 810 | 826 | 810 | 826 | 26,400 |
| 2025/05/29 | 809 | 812 | 804 | 809 | 28,200 |
| 2025/05/28 | 800 | 809 | 800 | 802 | 36,100 |
| 2025/05/27 | 793 | 797 | 792 | 795 | 11,200 |
| 2025/05/26 | 791 | 792 | 787 | 792 | 13,100 |
| 2025/05/23 | 789 | 798 | 786 | 786 | 11,400 |
| 2025/05/22 | 790 | 793 | 786 | 789 | 13,100 |
| 2025/05/21 | 804 | 804 | 793 | 793 | 15,800 |
| 2025/05/20 | 795 | 806 | 794 | 794 | 16,600 |
| 2025/05/19 | 789 | 795 | 782 | 795 | 25,200 |
| 2025/05/16 | 799 | 799 | 788 | 790 | 26,800 |
| 2025/05/15 | 808 | 810 | 800 | 802 | 17,800 |
| 2025/05/14 | 818 | 818 | 800 | 812 | 36,700 |
| 2025/05/13 | 824 | 827 | 810 | 812 | 23,600 |
| 2025/05/12 | 821 | 825 | 805 | 816 | 60,200 |
| 2025/05/09 | 820 | 830 | 819 | 830 | 46,900 |
| 2025/05/08 | 814 | 819 | 805 | 819 | 25,000 |
| 2025/05/07 | 810 | 810 | 802 | 810 | 16,000 |
| 2025/05/02 | 807 | 809 | 801 | 804 | 19,600 |
| 2025/05/01 | 800 | 807 | 800 | 807 | 20,500 |
| 2025/04/30 | 800 | 808 | 792 | 808 | 32,300 |
| 2025/04/28 | 796 | 799 | 793 | 799 | 15,900 |
| 2025/04/25 | 785 | 795 | 783 | 787 | 64,500 |
| 2025/04/24 | 780 | 784 | 776 | 780 | 28,100 |
| 2025/04/23 | 778 | 778 | 768 | 771 | 26,300 |
| 2025/04/22 | 763 | 772 | 760 | 763 | 31,600 |
| 2025/04/21 | 770 | 776 | 767 | 774 | 25,000 |
| 2025/04/18 | 763 | 777 | 762 | 774 | 50,200 |
| 2025/04/17 | 753 | 763 | 752 | 763 | 13,400 |
| 2025/04/16 | 763 | 766 | 751 | 755 | 31,300 |
| 2025/04/15 | 762 | 768 | 762 | 764 | 13,200 |
| 2025/04/14 | 768 | 775 | 764 | 765 | 25,300 |
| 2025/04/11 | 747 | 765 | 727 | 765 | 42,000 |
| 2025/04/10 | 764 | 765 | 752 | 760 | 66,100 |
| 2025/04/09 | 730 | 730 | 703 | 719 | 57,200 |
| 2025/04/08 | 731 | 760 | 731 | 737 | 87,200 |
| 2025/04/07 | 713 | 728 | 703 | 709 | 118,200 |
| 2025/04/04 | 809 | 817 | 782 | 790 | 141,700 |
| 2025/04/03 | 824 | 835 | 819 | 835 | 47,600 |
| 2025/04/02 | 856 | 861 | 852 | 854 | 21,500 |
| 2025/04/01 | 870 | 871 | 858 | 860 | 19,000 |
| 2025/03/31 | 880 | 882 | 864 | 865 | 45,900 |
| 2025/03/28 | 897 | 903 | 891 | 893 | 44,100 |
| 2025/03/27 | 918 | 921 | 913 | 917 | 46,500 |
| 2025/03/26 | 922 | 923 | 915 | 923 | 18,500 |
| 2025/03/25 | 921 | 928 | 913 | 919 | 44,700 |
| 2025/03/24 | 929 | 933 | 920 | 920 | 41,300 |
| 2025/03/21 | 926 | 928 | 923 | 924 | 39,100 |
| 2025/03/19 | 915 | 919 | 912 | 916 | 22,500 |
| 2025/03/18 | 910 | 918 | 903 | 914 | 42,700 |
| 2025/03/17 | 895 | 912 | 895 | 905 | 60,500 |
| 2025/03/14 | 881 | 892 | 881 | 892 | 16,500 |
| 2025/03/13 | 886 | 888 | 879 | 880 | 23,800 |
| 2025/03/12 | 872 | 884 | 872 | 884 | 29,200 |
| 2025/03/11 | 885 | 885 | 867 | 879 | 37,400 |
| 2025/03/10 | 882 | 887 | 880 | 885 | 29,900 |
| 2025/03/07 | 875 | 882 | 871 | 882 | 26,500 |
| 2025/03/06 | 878 | 882 | 873 | 880 | 30,000 |
| 2025/03/05 | 868 | 874 | 868 | 873 | 15,300 |
| 2025/03/04 | 876 | 876 | 869 | 872 | 23,600 |
| 2025/03/03 | 882 | 884 | 876 | 883 | 19,600 |
| 2025/02/28 | 884 | 885 | 871 | 881 | 25,400 |
| 2025/02/27 | 870 | 886 | 870 | 884 | 22,300 |
| 2025/02/26 | 867 | 873 | 858 | 861 | 57,800 |
| 2025/02/25 | 881 | 888 | 875 | 876 | 50,300 |
| 2025/02/21 | 876 | 885 | 876 | 885 | 33,000 |
| 2025/02/20 | 888 | 888 | 877 | 880 | 41,400 |
| 2025/02/19 | 879 | 888 | 879 | 888 | 39,800 |
| 2025/02/18 | 881 | 887 | 876 | 885 | 37,800 |
| 2025/02/17 | 886 | 889 | 880 | 880 | 35,400 |
| 2025/02/14 | 887 | 887 | 880 | 884 | 47,200 |
| 2025/02/13 | 898 | 898 | 883 | 887 | 43,700 |
| 2025/02/12 | 887 | 897 | 886 | 892 | 79,000 |
| 2025/02/10 | 880 | 892 | 877 | 887 | 51,000 |
| 2025/02/07 | 878 | 884 | 873 | 877 | 31,500 |
| 2025/02/06 | 880 | 888 | 877 | 883 | 51,900 |
| 2025/02/05 | 878 | 882 | 870 | 882 | 66,500 |
| 2025/02/04 | 883 | 884 | 873 | 880 | 70,400 |
| 2025/02/03 | 873 | 895 | 873 | 890 | 238,200 |
| 2025/01/31 | 856 | 858 | 851 | 858 | 37,400 |
| 2025/01/30 | 853 | 859 | 852 | 856 | 23,900 |
| 2025/01/29 | 854 | 861 | 851 | 856 | 32,800 |
| 2025/01/28 | 847 | 854 | 845 | 854 | 36,800 |
| 2025/01/27 | 855 | 863 | 852 | 852 | 49,000 |
| 2025/01/24 | 846 | 855 | 846 | 853 | 28,300 |
| 2025/01/23 | 853 | 857 | 846 | 848 | 30,100 |
| 2025/01/22 | 851 | 858 | 849 | 857 | 54,800 |
| 2025/01/21 | 847 | 850 | 843 | 850 | 27,700 |
| 2025/01/20 | 839 | 849 | 839 | 849 | 23,200 |
| 2025/01/17 | 823 | 840 | 820 | 840 | 48,500 |
| 2025/01/16 | 840 | 840 | 827 | 828 | 79,200 |
| 2025/01/15 | 840 | 842 | 831 | 833 | 33,100 |
| 2025/01/14 | 850 | 850 | 832 | 838 | 120,000 |
| 2025/01/10 | 852 | 857 | 851 | 857 | 39,900 |
| 2025/01/09 | 852 | 859 | 850 | 859 | 58,300 |
| 2025/01/08 | 855 | 860 | 851 | 855 | 66,400 |
| 2025/01/07 | 861 | 862 | 852 | 860 | 74,300 |
| 2025/01/06 | 865 | 866 | 855 | 862 | 43,300 |
| 2024/12/30 | 864 | 879 | 862 | 863 | 101,300 |
| 2024/12/27 | 860 | 871 | 858 | 867 | 62,300 |
| 2024/12/26 | 857 | 870 | 850 | 852 | 100,100 |
| 2024/12/25 | 855 | 864 | 851 | 855 | 77,500 |
| 2024/12/24 | 859 | 859 | 850 | 854 | 71,200 |
| 2024/12/23 | 850 | 854 | 838 | 854 | 135,900 |
| 2024/12/20 | 845 | 858 | 845 | 848 | 45,700 |
| 2024/12/19 | 841 | 858 | 839 | 850 | 54,400 |
| 2024/12/18 | 850 | 861 | 849 | 851 | 46,500 |
| 2024/12/17 | 856 | 858 | 849 | 850 | 49,600 |
| 2024/12/16 | 855 | 865 | 852 | 860 | 68,000 |
| 2024/12/13 | 850 | 857 | 850 | 856 | 37,200 |
| 2024/12/12 | 860 | 862 | 852 | 852 | 54,600 |
| 2024/12/11 | 848 | 860 | 840 | 859 | 75,100 |
| 2024/12/10 | 849 | 854 | 845 | 849 | 73,000 |
| 2024/12/09 | 856 | 857 | 850 | 854 | 58,000 |
| 2024/12/06 | 856 | 860 | 854 | 858 | 93,800 |
| 2024/12/05 | 880 | 880 | 861 | 862 | 69,900 |
| 2024/12/04 | 873 | 874 | 862 | 867 | 98,800 |
| 2024/12/03 | 875 | 890 | 872 | 872 | 63,100 |
| 2024/12/02 | 876 | 885 | 872 | 878 | 52,400 |
| 2024/11/29 | 888 | 888 | 880 | 880 | 18,500 |
| 2024/11/28 | 879 | 893 | 879 | 888 | 38,600 |
| 2024/11/27 | 895 | 900 | 881 | 881 | 64,000 |
| 2024/11/26 | 913 | 913 | 895 | 897 | 87,800 |
| 2024/11/25 | 925 | 926 | 913 | 914 | 45,000 |
| 2024/11/22 | 940 | 946 | 925 | 925 | 53,700 |
| 2024/11/21 | 944 | 948 | 932 | 937 | 52,100 |
| 2024/11/20 | 934 | 942 | 927 | 931 | 49,900 |
| 2024/11/19 | 922 | 945 | 922 | 930 | 65,500 |
| 2024/11/18 | 920 | 935 | 917 | 920 | 40,700 |
| 2024/11/15 | 929 | 938 | 923 | 928 | 28,900 |
| 2024/11/14 | 927 | 941 | 927 | 930 | 36,500 |
| 2024/11/13 | 926 | 943 | 925 | 925 | 30,700 |
| 2024/11/12 | 932 | 955 | 926 | 926 | 42,100 |
| 2024/11/11 | 936 | 943 | 922 | 935 | 64,200 |
| 2024/11/08 | 930 | 954 | 930 | 935 | 177,200 |
| 2024/11/07 | 1,014 | 1,033 | 1,004 | 1,027 | 71,100 |
| 2024/11/06 | 991 | 1,004 | 984 | 993 | 28,800 |
| 2024/11/05 | 983 | 988 | 970 | 984 | 22,100 |
| 2024/11/01 | 997 | 1,001 | 982 | 984 | 31,500 |
| 2024/10/31 | 982 | 1,017 | 982 | 1,012 | 67,600 |
| 2024/10/30 | 991 | 1,000 | 982 | 982 | 35,700 |
| 2024/10/29 | 986 | 992 | 979 | 990 | 22,300 |
| 2024/10/28 | 952 | 988 | 952 | 987 | 24,700 |
| 2024/10/25 | 974 | 979 | 952 | 958 | 28,800 |
| 2024/10/24 | 970 | 974 | 964 | 974 | 15,200 |
| 2024/10/23 | 975 | 980 | 960 | 973 | 27,300 |
| 2024/10/22 | 999 | 999 | 974 | 975 | 33,300 |
| 2024/10/21 | 997 | 997 | 988 | 992 | 21,300 |
| 2024/10/18 | 1,007 | 1,007 | 990 | 992 | 22,600 |
| 2024/10/17 | 998 | 1,008 | 998 | 1,003 | 17,700 |
| 2024/10/16 | 994 | 1,002 | 989 | 995 | 22,700 |
| 2024/10/15 | 998 | 1,007 | 983 | 1,004 | 28,800 |
| 2024/10/11 | 992 | 1,002 | 991 | 991 | 18,100 |
| 2024/10/10 | 1,007 | 1,007 | 997 | 998 | 15,000 |
| 2024/10/09 | 1,006 | 1,006 | 991 | 1,006 | 20,500 |
| 2024/10/08 | 1,003 | 1,007 | 995 | 997 | 39,500 |
| 2024/10/07 | 1,015 | 1,015 | 1,005 | 1,009 | 17,700 |