澤藤電機(6901)の株価時系列情報
澤藤電機(6901)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 | 907 | 911 | 907 | 910 | 2,000 |
| 2025/06/12 | 908 | 908 | 907 | 907 | 3,100 |
| 2025/06/11 | 907 | 910 | 907 | 908 | 1,800 |
| 2025/06/10 | 906 | 911 | 906 | 910 | 4,800 |
| 2025/06/09 | 908 | 909 | 904 | 909 | 1,300 |
| 2025/06/06 | 906 | 910 | 903 | 905 | 5,200 |
| 2025/06/05 | 904 | 906 | 902 | 906 | 5,400 |
| 2025/06/04 | 904 | 908 | 904 | 904 | 1,100 |
| 2025/06/03 | 907 | 907 | 903 | 903 | 1,600 |
| 2025/06/02 | 909 | 910 | 906 | 908 | 3,900 |
| 2025/05/30 | 909 | 909 | 905 | 907 | 5,200 |
| 2025/05/29 | 905 | 913 | 905 | 908 | 5,000 |
| 2025/05/28 | 908 | 908 | 904 | 907 | 2,100 |
| 2025/05/27 | 902 | 905 | 901 | 905 | 2,300 |
| 2025/05/26 | 901 | 905 | 899 | 902 | 4,900 |
| 2025/05/23 | 898 | 907 | 897 | 907 | 4,000 |
| 2025/05/22 | 895 | 904 | 895 | 897 | 1,300 |
| 2025/05/21 | 898 | 907 | 898 | 900 | 4,000 |
| 2025/05/20 | 898 | 907 | 898 | 898 | 2,100 |
| 2025/05/19 | 909 | 909 | 897 | 899 | 3,500 |
| 2025/05/16 | 907 | 907 | 896 | 900 | 3,700 |
| 2025/05/15 | 909 | 909 | 900 | 907 | 3,200 |
| 2025/05/14 | 908 | 911 | 903 | 903 | 3,000 |
| 2025/05/13 | 905 | 911 | 901 | 911 | 7,200 |
| 2025/05/12 | 868 | 910 | 868 | 910 | 25,200 |
| 2025/05/09 | 859 | 876 | 855 | 855 | 22,200 |
| 2025/05/08 | 869 | 869 | 860 | 861 | 2,700 |
| 2025/05/07 | 852 | 863 | 852 | 862 | 1,800 |
| 2025/05/02 | 873 | 873 | 858 | 858 | 6,800 |
| 2025/05/01 | 867 | 900 | 857 | 858 | 50,400 |
| 2025/04/30 | 855 | 885 | 846 | 882 | 108,200 |
| 2025/04/28 | 836 | 871 | 836 | 871 | 39,400 |
| 2025/04/25 | 843 | 879 | 835 | 841 | 45,300 |
| 2025/04/24 | 850 | 853 | 843 | 843 | 5,200 |
| 2025/04/23 | 856 | 858 | 830 | 845 | 9,900 |
| 2025/04/22 | 833 | 907 | 823 | 857 | 484,700 |
| 2025/04/21 | 833 | 878 | 828 | 838 | 61,900 |
| 2025/04/18 | 817 | 835 | 817 | 832 | 1,700 |
| 2025/04/17 | 825 | 825 | 816 | 817 | 3,100 |
| 2025/04/16 | 830 | 830 | 822 | 822 | 2,000 |
| 2025/04/15 | 835 | 835 | 828 | 829 | 3,300 |
| 2025/04/14 | 797 | 863 | 797 | 835 | 43,700 |
| 2025/04/11 | 779 | 809 | 779 | 782 | 2,200 |
| 2025/04/10 | 780 | 811 | 765 | 796 | 5,800 |
| 2025/04/09 | 742 | 745 | 727 | 740 | 4,000 |
| 2025/04/08 | 745 | 759 | 743 | 754 | 5,700 |
| 2025/04/07 | 802 | 802 | 682 | 724 | 16,100 |
| 2025/04/04 | 856 | 856 | 810 | 812 | 5,600 |
| 2025/04/03 | 880 | 880 | 860 | 860 | 5,400 |
| 2025/04/02 | 885 | 907 | 880 | 882 | 6,900 |
| 2025/04/01 | 890 | 892 | 885 | 885 | 1,600 |
| 2025/03/31 | 892 | 892 | 888 | 889 | 3,600 |
| 2025/03/28 | 900 | 900 | 891 | 893 | 9,500 |
| 2025/03/27 | 923 | 925 | 920 | 924 | 8,200 |
| 2025/03/26 | 921 | 921 | 919 | 920 | 5,500 |
| 2025/03/25 | 914 | 919 | 914 | 918 | 10,500 |
| 2025/03/24 | 913 | 917 | 913 | 914 | 9,900 |
| 2025/03/21 | 915 | 916 | 913 | 913 | 5,500 |
| 2025/03/19 | 917 | 918 | 912 | 912 | 6,900 |
| 2025/03/18 | 912 | 914 | 910 | 912 | 2,500 |
| 2025/03/17 | 912 | 918 | 907 | 909 | 8,400 |
| 2025/03/14 | 906 | 910 | 903 | 909 | 4,200 |
| 2025/03/13 | 901 | 907 | 901 | 901 | 5,500 |
| 2025/03/12 | 901 | 906 | 899 | 900 | 3,900 |
| 2025/03/11 | 901 | 904 | 897 | 897 | 2,700 |
| 2025/03/10 | 897 | 905 | 895 | 904 | 2,600 |
| 2025/03/07 | 890 | 894 | 890 | 894 | 1,300 |
| 2025/03/06 | 893 | 893 | 889 | 890 | 3,900 |
| 2025/03/05 | 885 | 893 | 885 | 889 | 2,000 |
| 2025/03/04 | 887 | 893 | 880 | 885 | 8,700 |
| 2025/03/03 | 898 | 898 | 886 | 887 | 6,600 |
| 2025/02/28 | 887 | 898 | 885 | 887 | 5,400 |
| 2025/02/27 | 889 | 898 | 885 | 890 | 7,200 |
| 2025/02/26 | 896 | 896 | 889 | 889 | 4,800 |
| 2025/02/25 | 890 | 898 | 890 | 894 | 2,300 |
| 2025/02/21 | 894 | 898 | 889 | 889 | 2,500 |
| 2025/02/20 | 892 | 898 | 889 | 889 | 3,100 |
| 2025/02/19 | 892 | 899 | 891 | 891 | 1,100 |
| 2025/02/18 | 894 | 894 | 889 | 889 | 2,200 |
| 2025/02/17 | 889 | 899 | 889 | 889 | 1,900 |
| 2025/02/14 | 888 | 890 | 888 | 888 | 900 |
| 2025/02/13 | 897 | 899 | 888 | 888 | 4,600 |
| 2025/02/12 | 884 | 897 | 884 | 897 | 2,600 |
| 2025/02/10 | 883 | 920 | 881 | 883 | 9,600 |
| 2025/02/07 | 899 | 909 | 880 | 883 | 16,700 |
| 2025/02/06 | 895 | 898 | 892 | 897 | 3,600 |
| 2025/02/05 | 890 | 910 | 890 | 897 | 6,400 |
| 2025/02/04 | 885 | 891 | 885 | 890 | 4,300 |
| 2025/02/03 | 888 | 888 | 885 | 885 | 6,300 |
| 2025/01/31 | 888 | 890 | 884 | 887 | 8,900 |
| 2025/01/30 | 897 | 900 | 880 | 880 | 50,800 |
| 2025/01/29 | 904 | 907 | 900 | 901 | 6,500 |
| 2025/01/28 | 904 | 911 | 904 | 906 | 3,900 |
| 2025/01/27 | 902 | 911 | 902 | 904 | 5,700 |
| 2025/01/24 | 895 | 901 | 895 | 901 | 6,100 |
| 2025/01/23 | 895 | 899 | 895 | 895 | 1,900 |
| 2025/01/22 | 893 | 899 | 893 | 895 | 5,600 |
| 2025/01/21 | 894 | 897 | 892 | 893 | 3,700 |
| 2025/01/20 | 894 | 897 | 892 | 894 | 4,500 |
| 2025/01/17 | 894 | 901 | 892 | 894 | 5,700 |
| 2025/01/16 | 900 | 901 | 895 | 897 | 6,000 |
| 2025/01/15 | 903 | 904 | 900 | 900 | 6,800 |
| 2025/01/14 | 908 | 910 | 903 | 903 | 4,300 |
| 2025/01/10 | 907 | 911 | 906 | 908 | 4,100 |
| 2025/01/09 | 911 | 917 | 907 | 908 | 5,400 |
| 2025/01/08 | 911 | 916 | 911 | 912 | 3,000 |
| 2025/01/07 | 911 | 913 | 909 | 911 | 4,100 |
| 2025/01/06 | 909 | 913 | 908 | 909 | 5,500 |
| 2024/12/30 | 904 | 910 | 904 | 909 | 5,800 |
| 2024/12/27 | 900 | 904 | 898 | 902 | 11,000 |
| 2024/12/26 | 899 | 900 | 894 | 898 | 13,800 |
| 2024/12/25 | 895 | 898 | 895 | 898 | 5,200 |
| 2024/12/24 | 897 | 899 | 895 | 895 | 5,500 |
| 2024/12/23 | 900 | 906 | 897 | 900 | 6,400 |
| 2024/12/20 | 902 | 905 | 900 | 900 | 4,600 |
| 2024/12/19 | 900 | 905 | 900 | 902 | 4,000 |
| 2024/12/18 | 902 | 904 | 898 | 903 | 5,800 |
| 2024/12/17 | 900 | 901 | 897 | 901 | 4,200 |
| 2024/12/16 | 910 | 910 | 897 | 903 | 21,100 |
| 2024/12/13 | 911 | 911 | 903 | 909 | 3,800 |
| 2024/12/12 | 910 | 912 | 908 | 911 | 8,400 |
| 2024/12/11 | 910 | 911 | 897 | 905 | 15,100 |
| 2024/12/10 | 915 | 915 | 905 | 905 | 7,900 |
| 2024/12/09 | 919 | 919 | 910 | 913 | 6,300 |
| 2024/12/06 | 922 | 922 | 911 | 913 | 8,300 |
| 2024/12/05 | 915 | 922 | 915 | 922 | 7,400 |
| 2024/12/04 | 926 | 927 | 911 | 915 | 7,300 |
| 2024/12/03 | 925 | 929 | 918 | 927 | 8,600 |
| 2024/12/02 | 930 | 933 | 913 | 926 | 8,500 |
| 2024/11/29 | 937 | 937 | 929 | 933 | 2,400 |
| 2024/11/28 | 925 | 938 | 925 | 936 | 4,800 |
| 2024/11/27 | 951 | 951 | 921 | 925 | 5,200 |
| 2024/11/26 | 964 | 966 | 950 | 950 | 10,600 |
| 2024/11/25 | 959 | 964 | 959 | 964 | 3,800 |
| 2024/11/22 | 959 | 960 | 952 | 959 | 3,500 |
| 2024/11/21 | 956 | 962 | 953 | 959 | 2,800 |
| 2024/11/20 | 955 | 960 | 955 | 956 | 3,500 |
| 2024/11/19 | 956 | 962 | 955 | 956 | 1,700 |
| 2024/11/18 | 950 | 962 | 950 | 954 | 3,200 |
| 2024/11/15 | 959 | 959 | 951 | 952 | 3,900 |
| 2024/11/14 | 973 | 973 | 959 | 959 | 6,000 |
| 2024/11/13 | 973 | 980 | 964 | 967 | 6,700 |
| 2024/11/12 | 975 | 985 | 970 | 975 | 5,300 |
| 2024/11/11 | 985 | 990 | 973 | 976 | 16,300 |
| 2024/11/08 | 1,000 | 1,009 | 994 | 1,000 | 16,000 |
| 2024/11/07 | 1,019 | 1,038 | 1,019 | 1,020 | 4,200 |
| 2024/11/06 | 1,023 | 1,046 | 1,015 | 1,015 | 3,900 |
| 2024/11/05 | 994 | 1,023 | 994 | 1,023 | 5,200 |
| 2024/11/01 | 1,011 | 1,014 | 1,009 | 1,014 | 1,700 |
| 2024/10/31 | 989 | 1,015 | 982 | 1,011 | 7,000 |
| 2024/10/30 | 1,004 | 1,011 | 989 | 989 | 31,400 |
| 2024/10/29 | 1,011 | 1,011 | 1,001 | 1,011 | 3,900 |
| 2024/10/28 | 1,006 | 1,021 | 1,004 | 1,011 | 2,800 |
| 2024/10/25 | 1,021 | 1,022 | 1,009 | 1,010 | 3,500 |
| 2024/10/24 | 1,009 | 1,021 | 1,009 | 1,021 | 4,200 |
| 2024/10/23 | 1,047 | 1,052 | 1,012 | 1,012 | 6,500 |
| 2024/10/22 | 1,059 | 1,060 | 1,050 | 1,060 | 1,700 |
| 2024/10/21 | 1,056 | 1,056 | 1,053 | 1,053 | 200 |
| 2024/10/18 | 1,050 | 1,054 | 1,050 | 1,054 | 3,800 |
| 2024/10/17 | 1,052 | 1,057 | 1,050 | 1,053 | 900 |
| 2024/10/16 | 1,051 | 1,081 | 1,050 | 1,050 | 1,900 |
| 2024/10/15 | 1,071 | 1,071 | 1,056 | 1,058 | 2,200 |
| 2024/10/11 | 1,060 | 1,062 | 1,058 | 1,062 | 900 |
| 2024/10/10 | 1,058 | 1,060 | 1,050 | 1,057 | 2,500 |
| 2024/10/09 | 1,070 | 1,070 | 1,046 | 1,058 | 2,300 |
| 2024/10/08 | 1,071 | 1,072 | 1,062 | 1,068 | 3,300 |
| 2024/10/07 | 1,071 | 1,082 | 1,066 | 1,080 | 2,800 |
| 2024/10/04 | 1,063 | 1,067 | 1,055 | 1,066 | 3,600 |
| 2024/10/03 | 1,063 | 1,063 | 1,063 | 1,063 | 300 |
| 2024/10/02 | 1,058 | 1,086 | 1,043 | 1,050 | 8,300 |
| 2024/10/01 | 1,083 | 1,085 | 1,075 | 1,075 | 2,300 |
| 2024/09/30 | 1,076 | 1,089 | 1,074 | 1,080 | 2,100 |
| 2024/09/27 | 1,096 | 1,098 | 1,083 | 1,083 | 3,300 |
| 2024/09/26 | 1,099 | 1,101 | 1,096 | 1,096 | 2,100 |
| 2024/09/25 | 1,094 | 1,100 | 1,094 | 1,095 | 1,400 |
| 2024/09/24 | 1,107 | 1,107 | 1,093 | 1,094 | 2,400 |
| 2024/09/20 | 1,070 | 1,092 | 1,070 | 1,092 | 2,800 |
| 2024/09/19 | 1,055 | 1,065 | 1,045 | 1,065 | 1,600 |
| 2024/09/18 | 1,053 | 1,053 | 1,049 | 1,053 | 1,800 |
| 2024/09/17 | 1,065 | 1,066 | 1,039 | 1,054 | 3,500 |
| 2024/09/13 | 1,034 | 1,056 | 1,031 | 1,044 | 5,100 |
| 2024/09/12 | 1,042 | 1,042 | 1,033 | 1,042 | 2,900 |
| 2024/09/11 | 1,052 | 1,052 | 1,026 | 1,027 | 3,400 |
| 2024/09/10 | 1,053 | 1,073 | 1,050 | 1,052 | 5,600 |
| 2024/09/09 | 1,061 | 1,071 | 1,051 | 1,053 | 3,100 |
| 2024/09/06 | 1,090 | 1,096 | 1,079 | 1,079 | 1,000 |
| 2024/09/05 | 1,100 | 1,101 | 1,088 | 1,090 | 3,800 |
| 2024/09/04 | 1,120 | 1,138 | 1,087 | 1,110 | 5,600 |
| 2024/09/03 | 1,122 | 1,130 | 1,120 | 1,129 | 4,400 |
| 2024/09/02 | 1,127 | 1,127 | 1,117 | 1,117 | 1,900 |
| 2024/08/30 | 1,138 | 1,138 | 1,121 | 1,127 | 700 |
| 2024/08/29 | 1,126 | 1,131 | 1,120 | 1,120 | 2,100 |
| 2024/08/28 | 1,141 | 1,141 | 1,118 | 1,129 | 5,000 |
| 2024/08/27 | 1,086 | 1,141 | 1,086 | 1,130 | 11,800 |
| 2024/08/26 | 1,086 | 1,087 | 1,084 | 1,086 | 2,500 |
| 2024/08/23 | 1,066 | 1,083 | 1,066 | 1,083 | 3,500 |
| 2024/08/22 | 1,054 | 1,066 | 1,053 | 1,066 | 3,200 |
| 2024/08/21 | 1,039 | 1,053 | 1,029 | 1,048 | 4,700 |
| 2024/08/20 | 1,052 | 1,052 | 1,039 | 1,039 | 1,200 |
| 2024/08/19 | 1,058 | 1,060 | 1,027 | 1,034 | 14,800 |