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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,027 | 1,050 | 1,022 | 1,046 | 5,000 |
| 2025/09/11 | 1,038 | 1,046 | 1,035 | 1,046 | 1,500 |
| 2025/09/10 | 1,075 | 1,076 | 1,032 | 1,035 | 5,000 |
| 2025/09/09 | 1,060 | 1,093 | 1,053 | 1,053 | 11,400 |
| 2025/09/08 | 1,011 | 1,119 | 1,011 | 1,079 | 18,100 |
| 2025/09/05 | 987 | 1,020 | 987 | 1,012 | 11,400 |
| 2025/09/04 | 987 | 987 | 977 | 977 | 2,100 |
| 2025/09/03 | 979 | 980 | 976 | 980 | 1,400 |
| 2025/09/02 | 974 | 982 | 974 | 982 | 2,400 |
| 2025/09/01 | 965 | 974 | 964 | 974 | 3,800 |
| 2025/08/29 | 960 | 960 | 959 | 960 | 2,300 |
| 2025/08/28 | 961 | 964 | 959 | 959 | 2,200 |
| 2025/08/27 | 958 | 961 | 958 | 959 | 2,400 |
| 2025/08/26 | 954 | 959 | 954 | 958 | 1,200 |
| 2025/08/25 | 954 | 956 | 954 | 954 | 2,900 |
| 2025/08/22 | 955 | 957 | 952 | 953 | 1,800 |
| 2025/08/21 | 964 | 964 | 956 | 957 | 2,300 |
| 2025/08/20 | 953 | 956 | 951 | 951 | 1,700 |
| 2025/08/19 | 953 | 954 | 953 | 954 | 400 |
| 2025/08/18 | 961 | 966 | 950 | 953 | 6,400 |
| 2025/08/15 | 940 | 956 | 940 | 953 | 2,300 |
| 2025/08/14 | 936 | 948 | 936 | 941 | 1,800 |
| 2025/08/13 | 939 | 941 | 937 | 937 | 2,500 |
| 2025/08/12 | 943 | 945 | 936 | 941 | 9,200 |
| 2025/08/08 | 956 | 971 | 941 | 943 | 18,600 |
| 2025/08/07 | 981 | 1,000 | 970 | 971 | 14,600 |
| 2025/08/06 | 968 | 980 | 968 | 979 | 2,700 |
| 2025/08/05 | 964 | 994 | 963 | 968 | 8,400 |
| 2025/08/04 | 955 | 972 | 955 | 971 | 2,400 |
| 2025/08/01 | 956 | 966 | 953 | 966 | 3,600 |
| 2025/07/31 | 948 | 960 | 948 | 960 | 1,900 |
| 2025/07/30 | 944 | 947 | 944 | 947 | 1,300 |
| 2025/07/29 | 950 | 955 | 944 | 944 | 1,900 |
| 2025/07/28 | 951 | 956 | 949 | 956 | 3,100 |
| 2025/07/25 | 954 | 954 | 940 | 950 | 5,700 |
| 2025/07/24 | 950 | 955 | 940 | 953 | 4,900 |
| 2025/07/23 | 948 | 959 | 948 | 956 | 2,600 |
| 2025/07/22 | 938 | 945 | 934 | 945 | 3,400 |
| 2025/07/18 | 930 | 938 | 928 | 938 | 6,400 |
| 2025/07/17 | 936 | 944 | 930 | 930 | 3,500 |
| 2025/07/16 | 935 | 942 | 935 | 941 | 2,600 |
| 2025/07/15 | 948 | 952 | 940 | 945 | 3,700 |
| 2025/07/14 | 954 | 954 | 945 | 952 | 2,300 |
| 2025/07/11 | 953 | 954 | 948 | 954 | 1,800 |
| 2025/07/10 | 947 | 949 | 945 | 949 | 2,100 |
| 2025/07/09 | 934 | 947 | 934 | 947 | 2,200 |
| 2025/07/08 | 936 | 940 | 933 | 939 | 2,200 |
| 2025/07/07 | 950 | 954 | 939 | 940 | 9,000 |
| 2025/07/04 | 945 | 950 | 945 | 950 | 4,600 |
| 2025/07/03 | 941 | 945 | 941 | 945 | 1,300 |
| 2025/07/02 | 938 | 949 | 938 | 941 | 2,600 |
| 2025/07/01 | 939 | 939 | 931 | 939 | 1,800 |
| 2025/06/30 | 938 | 949 | 932 | 949 | 3,700 |
| 2025/06/27 | 943 | 943 | 928 | 939 | 10,500 |
| 2025/06/26 | 950 | 950 | 941 | 943 | 4,300 |
| 2025/06/25 | 924 | 951 | 924 | 951 | 8,500 |
| 2025/06/24 | 918 | 924 | 914 | 924 | 6,400 |
| 2025/06/23 | 917 | 918 | 915 | 915 | 5,000 |
| 2025/06/20 | 917 | 918 | 910 | 916 | 3,300 |
| 2025/06/19 | 911 | 916 | 910 | 916 | 2,900 |
| 2025/06/18 | 911 | 915 | 911 | 915 | 3,500 |
| 2025/06/17 | 908 | 911 | 901 | 911 | 2,800 |
| 2025/06/16 | 909 | 911 | 907 | 909 | 3,400 |
| 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 |