原田工業(6904)の株価時系列情報
原田工業(6904)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 | 440 | 440 | 438 | 438 | 5,800 |
| 2025/06/12 | 440 | 441 | 439 | 440 | 6,200 |
| 2025/06/11 | 439 | 440 | 439 | 439 | 3,100 |
| 2025/06/10 | 439 | 440 | 439 | 439 | 5,300 |
| 2025/06/09 | 441 | 441 | 439 | 439 | 4,900 |
| 2025/06/06 | 440 | 441 | 438 | 438 | 2,900 |
| 2025/06/05 | 439 | 442 | 439 | 440 | 8,100 |
| 2025/06/04 | 438 | 441 | 438 | 441 | 4,600 |
| 2025/06/03 | 443 | 443 | 438 | 438 | 7,100 |
| 2025/06/02 | 436 | 443 | 436 | 443 | 18,600 |
| 2025/05/30 | 436 | 437 | 436 | 436 | 8,800 |
| 2025/05/29 | 438 | 438 | 437 | 437 | 4,100 |
| 2025/05/28 | 438 | 440 | 437 | 437 | 9,100 |
| 2025/05/27 | 435 | 439 | 435 | 438 | 10,200 |
| 2025/05/26 | 436 | 437 | 435 | 435 | 7,200 |
| 2025/05/23 | 436 | 438 | 435 | 436 | 7,100 |
| 2025/05/22 | 435 | 438 | 434 | 437 | 13,000 |
| 2025/05/21 | 444 | 444 | 437 | 437 | 18,100 |
| 2025/05/20 | 444 | 444 | 440 | 441 | 15,200 |
| 2025/05/19 | 445 | 446 | 443 | 443 | 9,300 |
| 2025/05/16 | 446 | 450 | 445 | 445 | 7,500 |
| 2025/05/15 | 451 | 451 | 445 | 449 | 12,600 |
| 2025/05/14 | 455 | 481 | 449 | 454 | 240,300 |
| 2025/05/13 | 469 | 469 | 464 | 468 | 9,100 |
| 2025/05/12 | 461 | 463 | 459 | 459 | 8,900 |
| 2025/05/09 | 459 | 465 | 459 | 463 | 6,600 |
| 2025/05/08 | 459 | 477 | 458 | 460 | 120,500 |
| 2025/05/07 | 463 | 480 | 458 | 458 | 83,700 |
| 2025/05/02 | 467 | 467 | 464 | 465 | 8,600 |
| 2025/05/01 | 465 | 466 | 462 | 466 | 8,400 |
| 2025/04/30 | 464 | 465 | 462 | 465 | 6,900 |
| 2025/04/28 | 455 | 465 | 455 | 464 | 10,600 |
| 2025/04/25 | 452 | 456 | 451 | 455 | 10,600 |
| 2025/04/24 | 449 | 453 | 447 | 452 | 14,000 |
| 2025/04/23 | 445 | 446 | 444 | 446 | 8,100 |
| 2025/04/22 | 442 | 446 | 442 | 445 | 9,600 |
| 2025/04/21 | 443 | 446 | 443 | 446 | 6,600 |
| 2025/04/18 | 442 | 446 | 442 | 445 | 9,400 |
| 2025/04/17 | 440 | 443 | 440 | 442 | 7,400 |
| 2025/04/16 | 439 | 442 | 439 | 440 | 10,300 |
| 2025/04/15 | 441 | 441 | 438 | 439 | 10,500 |
| 2025/04/14 | 438 | 441 | 435 | 439 | 18,800 |
| 2025/04/11 | 433 | 439 | 433 | 438 | 10,200 |
| 2025/04/10 | 423 | 442 | 423 | 439 | 25,700 |
| 2025/04/09 | 425 | 425 | 416 | 418 | 18,200 |
| 2025/04/08 | 412 | 436 | 412 | 428 | 30,400 |
| 2025/04/07 | 403 | 418 | 403 | 407 | 53,000 |
| 2025/04/04 | 480 | 482 | 453 | 459 | 41,900 |
| 2025/04/03 | 489 | 489 | 482 | 482 | 29,900 |
| 2025/04/02 | 490 | 491 | 490 | 490 | 14,100 |
| 2025/04/01 | 492 | 493 | 490 | 490 | 13,800 |
| 2025/03/31 | 493 | 493 | 491 | 492 | 16,000 |
| 2025/03/28 | 491 | 500 | 491 | 493 | 42,100 |
| 2025/03/27 | 503 | 504 | 501 | 502 | 20,100 |
| 2025/03/26 | 503 | 504 | 502 | 503 | 18,400 |
| 2025/03/25 | 505 | 505 | 502 | 502 | 13,700 |
| 2025/03/24 | 505 | 506 | 504 | 505 | 13,200 |
| 2025/03/21 | 504 | 505 | 503 | 505 | 10,900 |
| 2025/03/19 | 503 | 505 | 502 | 504 | 13,700 |
| 2025/03/18 | 503 | 504 | 502 | 504 | 12,700 |
| 2025/03/17 | 504 | 505 | 502 | 503 | 11,800 |
| 2025/03/14 | 503 | 505 | 503 | 503 | 6,200 |
| 2025/03/13 | 505 | 505 | 503 | 504 | 3,900 |
| 2025/03/12 | 503 | 505 | 502 | 505 | 4,700 |
| 2025/03/11 | 505 | 506 | 503 | 503 | 7,500 |
| 2025/03/10 | 505 | 507 | 504 | 506 | 6,800 |
| 2025/03/07 | 503 | 507 | 503 | 505 | 6,800 |
| 2025/03/06 | 505 | 506 | 503 | 505 | 10,500 |
| 2025/03/05 | 502 | 505 | 501 | 505 | 5,700 |
| 2025/03/04 | 500 | 504 | 499 | 503 | 19,500 |
| 2025/03/03 | 502 | 502 | 500 | 500 | 10,700 |
| 2025/02/28 | 499 | 502 | 499 | 500 | 10,100 |
| 2025/02/27 | 501 | 501 | 499 | 499 | 7,700 |
| 2025/02/26 | 499 | 501 | 497 | 501 | 11,500 |
| 2025/02/25 | 497 | 502 | 497 | 499 | 21,800 |
| 2025/02/21 | 502 | 502 | 496 | 497 | 39,600 |
| 2025/02/20 | 503 | 504 | 501 | 501 | 12,800 |
| 2025/02/19 | 505 | 506 | 501 | 501 | 28,500 |
| 2025/02/18 | 502 | 503 | 501 | 501 | 12,100 |
| 2025/02/17 | 504 | 504 | 500 | 502 | 14,700 |
| 2025/02/14 | 508 | 508 | 502 | 502 | 11,400 |
| 2025/02/13 | 501 | 508 | 501 | 508 | 30,400 |
| 2025/02/12 | 522 | 522 | 498 | 504 | 93,400 |
| 2025/02/10 | 507 | 528 | 507 | 527 | 94,200 |
| 2025/02/07 | 502 | 502 | 500 | 502 | 20,100 |
| 2025/02/06 | 500 | 501 | 498 | 499 | 21,900 |
| 2025/02/05 | 500 | 502 | 498 | 500 | 34,000 |
| 2025/02/04 | 504 | 504 | 501 | 501 | 13,500 |
| 2025/02/03 | 500 | 505 | 500 | 502 | 17,500 |
| 2025/01/31 | 506 | 506 | 500 | 501 | 33,100 |
| 2025/01/30 | 511 | 512 | 490 | 490 | 196,000 |
| 2025/01/29 | 513 | 514 | 512 | 513 | 14,700 |
| 2025/01/28 | 514 | 514 | 513 | 513 | 14,700 |
| 2025/01/27 | 510 | 513 | 509 | 513 | 21,400 |
| 2025/01/24 | 508 | 511 | 508 | 509 | 16,700 |
| 2025/01/23 | 510 | 511 | 507 | 511 | 23,000 |
| 2025/01/22 | 507 | 510 | 507 | 507 | 11,400 |
| 2025/01/21 | 506 | 509 | 506 | 508 | 13,300 |
| 2025/01/20 | 507 | 508 | 505 | 507 | 11,300 |
| 2025/01/17 | 506 | 508 | 503 | 507 | 22,800 |
| 2025/01/16 | 508 | 509 | 505 | 505 | 13,900 |
| 2025/01/15 | 510 | 510 | 507 | 507 | 9,100 |
| 2025/01/14 | 514 | 515 | 507 | 507 | 18,700 |
| 2025/01/10 | 513 | 517 | 512 | 513 | 6,800 |
| 2025/01/09 | 522 | 523 | 514 | 514 | 21,200 |
| 2025/01/08 | 524 | 527 | 522 | 522 | 10,200 |
| 2025/01/07 | 516 | 525 | 516 | 525 | 20,700 |
| 2025/01/06 | 510 | 515 | 510 | 515 | 15,600 |
| 2024/12/30 | 505 | 510 | 505 | 510 | 20,800 |
| 2024/12/27 | 501 | 505 | 501 | 505 | 19,500 |
| 2024/12/26 | 503 | 504 | 500 | 500 | 56,100 |
| 2024/12/25 | 505 | 506 | 503 | 503 | 36,100 |
| 2024/12/24 | 508 | 508 | 505 | 505 | 34,800 |
| 2024/12/23 | 512 | 513 | 507 | 509 | 42,500 |
| 2024/12/20 | 515 | 517 | 513 | 514 | 25,100 |
| 2024/12/19 | 517 | 518 | 516 | 516 | 17,400 |
| 2024/12/18 | 519 | 520 | 517 | 518 | 22,400 |
| 2024/12/17 | 520 | 520 | 516 | 518 | 25,800 |
| 2024/12/16 | 521 | 522 | 519 | 520 | 20,600 |
| 2024/12/13 | 521 | 522 | 520 | 521 | 22,500 |
| 2024/12/12 | 524 | 525 | 522 | 522 | 19,900 |
| 2024/12/11 | 527 | 527 | 523 | 524 | 24,700 |
| 2024/12/10 | 529 | 529 | 527 | 527 | 15,800 |
| 2024/12/09 | 529 | 530 | 528 | 528 | 18,500 |
| 2024/12/06 | 530 | 531 | 529 | 529 | 12,300 |
| 2024/12/05 | 531 | 531 | 530 | 530 | 9,900 |
| 2024/12/04 | 531 | 532 | 530 | 530 | 14,600 |
| 2024/12/03 | 532 | 533 | 530 | 533 | 20,200 |
| 2024/12/02 | 533 | 534 | 530 | 534 | 20,700 |
| 2024/11/29 | 534 | 534 | 531 | 534 | 24,200 |
| 2024/11/28 | 536 | 538 | 535 | 535 | 11,700 |
| 2024/11/27 | 537 | 539 | 536 | 537 | 12,200 |
| 2024/11/26 | 540 | 540 | 537 | 537 | 14,700 |
| 2024/11/25 | 538 | 540 | 538 | 538 | 13,200 |
| 2024/11/22 | 539 | 539 | 538 | 539 | 7,700 |
| 2024/11/21 | 539 | 541 | 538 | 539 | 12,400 |
| 2024/11/20 | 541 | 542 | 539 | 539 | 13,500 |
| 2024/11/19 | 543 | 543 | 541 | 541 | 7,700 |
| 2024/11/18 | 543 | 544 | 541 | 542 | 12,000 |
| 2024/11/15 | 541 | 543 | 540 | 543 | 11,800 |
| 2024/11/14 | 541 | 544 | 541 | 542 | 7,900 |
| 2024/11/13 | 543 | 545 | 541 | 543 | 18,200 |
| 2024/11/12 | 545 | 545 | 543 | 543 | 12,300 |
| 2024/11/11 | 543 | 544 | 541 | 544 | 20,900 |
| 2024/11/08 | 542 | 545 | 542 | 543 | 13,900 |
| 2024/11/07 | 543 | 544 | 540 | 542 | 12,100 |
| 2024/11/06 | 542 | 542 | 540 | 540 | 9,600 |
| 2024/11/05 | 539 | 543 | 539 | 541 | 7,900 |
| 2024/11/01 | 540 | 541 | 536 | 541 | 9,700 |
| 2024/10/31 | 532 | 541 | 531 | 539 | 17,000 |
| 2024/10/30 | 538 | 543 | 533 | 533 | 82,700 |
| 2024/10/29 | 537 | 542 | 537 | 540 | 10,300 |
| 2024/10/28 | 537 | 540 | 536 | 540 | 11,900 |
| 2024/10/25 | 539 | 542 | 539 | 539 | 7,000 |
| 2024/10/24 | 540 | 542 | 540 | 541 | 5,900 |
| 2024/10/23 | 540 | 542 | 540 | 542 | 9,400 |
| 2024/10/22 | 542 | 543 | 540 | 541 | 8,800 |
| 2024/10/21 | 540 | 542 | 540 | 540 | 7,200 |
| 2024/10/18 | 541 | 542 | 540 | 540 | 8,800 |
| 2024/10/17 | 541 | 543 | 541 | 541 | 6,800 |
| 2024/10/16 | 543 | 545 | 541 | 542 | 6,900 |
| 2024/10/15 | 544 | 546 | 541 | 541 | 13,000 |
| 2024/10/11 | 545 | 546 | 543 | 544 | 15,300 |
| 2024/10/10 | 546 | 547 | 545 | 545 | 7,100 |
| 2024/10/09 | 546 | 547 | 545 | 545 | 7,400 |
| 2024/10/08 | 548 | 548 | 545 | 546 | 7,900 |
| 2024/10/07 | 548 | 548 | 546 | 546 | 9,500 |
| 2024/10/04 | 546 | 548 | 546 | 546 | 5,100 |
| 2024/10/03 | 548 | 549 | 545 | 547 | 7,600 |
| 2024/10/02 | 545 | 550 | 545 | 547 | 6,000 |
| 2024/10/01 | 546 | 550 | 546 | 549 | 5,000 |
| 2024/09/30 | 545 | 550 | 545 | 549 | 6,800 |
| 2024/09/27 | 547 | 550 | 545 | 550 | 6,400 |
| 2024/09/26 | 549 | 551 | 548 | 551 | 14,800 |
| 2024/09/25 | 545 | 548 | 544 | 548 | 6,000 |
| 2024/09/24 | 544 | 548 | 544 | 545 | 7,800 |
| 2024/09/20 | 543 | 548 | 543 | 545 | 4,600 |
| 2024/09/19 | 545 | 548 | 543 | 543 | 4,400 |
| 2024/09/18 | 543 | 548 | 543 | 544 | 6,000 |
| 2024/09/17 | 542 | 548 | 542 | 543 | 6,500 |
| 2024/09/13 | 543 | 549 | 543 | 548 | 5,500 |
| 2024/09/12 | 543 | 547 | 543 | 546 | 7,300 |
| 2024/09/11 | 545 | 548 | 543 | 543 | 8,900 |
| 2024/09/10 | 546 | 548 | 545 | 547 | 3,900 |
| 2024/09/09 | 540 | 550 | 540 | 546 | 7,300 |
| 2024/09/06 | 550 | 550 | 544 | 544 | 13,000 |
| 2024/09/05 | 546 | 550 | 545 | 550 | 8,600 |
| 2024/09/04 | 546 | 548 | 546 | 546 | 7,100 |
| 2024/09/03 | 548 | 550 | 547 | 548 | 6,600 |
| 2024/09/02 | 548 | 550 | 547 | 548 | 9,100 |
| 2024/08/30 | 545 | 548 | 544 | 548 | 6,000 |
| 2024/08/29 | 543 | 546 | 543 | 546 | 6,400 |
| 2024/08/28 | 543 | 546 | 542 | 546 | 8,700 |
| 2024/08/27 | 538 | 542 | 538 | 542 | 6,300 |
| 2024/08/26 | 540 | 542 | 537 | 538 | 9,800 |
| 2024/08/23 | 537 | 539 | 535 | 537 | 7,600 |
| 2024/08/22 | 535 | 538 | 535 | 536 | 12,600 |
| 2024/08/21 | 536 | 537 | 534 | 537 | 10,400 |
| 2024/08/20 | 533 | 537 | 533 | 536 | 24,900 |
| 2024/08/19 | 533 | 534 | 530 | 533 | 12,600 |