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 |
|---|---|---|---|---|---|
| 2024/07/26 | 584 | 585 | 580 | 584 | 10,400 |
| 2024/07/25 | 581 | 584 | 580 | 581 | 11,900 |
| 2024/07/24 | 583 | 584 | 581 | 581 | 10,900 |
| 2024/07/23 | 586 | 588 | 580 | 583 | 16,700 |
| 2024/07/22 | 585 | 589 | 584 | 587 | 10,500 |
| 2024/07/19 | 583 | 586 | 583 | 586 | 8,500 |
| 2024/07/18 | 583 | 588 | 583 | 585 | 15,500 |
| 2024/07/17 | 584 | 586 | 583 | 585 | 8,500 |
| 2024/07/16 | 586 | 586 | 584 | 584 | 9,200 |
| 2024/07/12 | 582 | 586 | 581 | 584 | 20,400 |
| 2024/07/11 | 580 | 582 | 579 | 582 | 13,000 |
| 2024/07/10 | 580 | 583 | 579 | 579 | 18,400 |
| 2024/07/09 | 588 | 590 | 580 | 580 | 31,000 |
| 2024/07/08 | 591 | 592 | 587 | 588 | 17,300 |
| 2024/07/05 | 590 | 593 | 590 | 591 | 12,800 |
| 2024/07/04 | 587 | 591 | 587 | 589 | 18,700 |
| 2024/07/03 | 585 | 589 | 585 | 587 | 13,500 |
| 2024/07/02 | 586 | 587 | 584 | 586 | 16,800 |
| 2024/07/01 | 585 | 587 | 583 | 586 | 12,300 |
| 2024/06/28 | 584 | 587 | 584 | 585 | 8,500 |
| 2024/06/27 | 586 | 586 | 584 | 584 | 16,400 |
| 2024/06/26 | 582 | 586 | 580 | 586 | 17,500 |
| 2024/06/25 | 576 | 582 | 576 | 580 | 16,300 |
| 2024/06/24 | 576 | 579 | 575 | 579 | 14,900 |
| 2024/06/21 | 576 | 578 | 576 | 577 | 7,900 |
| 2024/06/20 | 575 | 577 | 574 | 576 | 11,200 |
| 2024/06/19 | 577 | 578 | 574 | 575 | 25,000 |
| 2024/06/18 | 578 | 578 | 576 | 576 | 19,400 |
| 2024/06/17 | 577 | 579 | 575 | 576 | 13,500 |
| 2024/06/14 | 575 | 579 | 575 | 577 | 18,700 |
| 2024/06/13 | 577 | 578 | 574 | 578 | 19,000 |
| 2024/06/12 | 575 | 578 | 575 | 575 | 10,300 |
| 2024/06/11 | 576 | 577 | 575 | 575 | 13,200 |
| 2024/06/10 | 572 | 575 | 570 | 575 | 24,000 |
| 2024/06/07 | 579 | 581 | 572 | 573 | 32,400 |
| 2024/06/06 | 583 | 583 | 580 | 581 | 15,400 |
| 2024/06/05 | 584 | 586 | 583 | 583 | 14,800 |
| 2024/06/04 | 581 | 586 | 580 | 585 | 25,200 |
| 2024/06/03 | 581 | 582 | 576 | 581 | 30,100 |
| 2024/05/31 | 583 | 584 | 580 | 581 | 21,000 |
| 2024/05/30 | 577 | 585 | 575 | 579 | 34,200 |
| 2024/05/29 | 582 | 584 | 576 | 578 | 35,300 |
| 2024/05/28 | 582 | 588 | 580 | 584 | 36,700 |
| 2024/05/27 | 595 | 595 | 577 | 579 | 67,700 |
| 2024/05/24 | 598 | 598 | 591 | 595 | 38,200 |
| 2024/05/23 | 608 | 608 | 598 | 599 | 60,700 |
| 2024/05/22 | 615 | 617 | 610 | 610 | 25,400 |
| 2024/05/21 | 624 | 624 | 615 | 615 | 32,400 |
| 2024/05/20 | 615 | 624 | 615 | 623 | 21,500 |
| 2024/05/17 | 611 | 618 | 607 | 617 | 36,000 |
| 2024/05/16 | 631 | 632 | 613 | 614 | 75,700 |
| 2024/05/15 | 657 | 658 | 632 | 634 | 99,900 |
| 2024/05/14 | 677 | 677 | 658 | 658 | 150,200 |
| 2024/05/13 | 690 | 698 | 686 | 698 | 37,500 |
| 2024/05/10 | 686 | 690 | 686 | 690 | 19,800 |
| 2024/05/09 | 690 | 690 | 687 | 687 | 13,600 |
| 2024/05/08 | 687 | 688 | 686 | 688 | 23,200 |
| 2024/05/07 | 690 | 690 | 686 | 687 | 30,200 |
| 2024/05/02 | 691 | 691 | 687 | 687 | 20,000 |
| 2024/05/01 | 690 | 692 | 689 | 690 | 24,300 |
| 2024/04/30 | 692 | 692 | 689 | 691 | 27,900 |
| 2024/04/26 | 699 | 699 | 690 | 690 | 75,400 |
| 2024/04/25 | 702 | 702 | 699 | 699 | 10,400 |
| 2024/04/24 | 703 | 703 | 700 | 700 | 13,100 |
| 2024/04/23 | 701 | 703 | 698 | 703 | 10,600 |
| 2024/04/22 | 693 | 700 | 693 | 700 | 19,700 |
| 2024/04/19 | 698 | 698 | 692 | 692 | 29,200 |
| 2024/04/18 | 696 | 699 | 696 | 699 | 13,100 |
| 2024/04/17 | 700 | 702 | 697 | 697 | 28,600 |
| 2024/04/16 | 704 | 704 | 700 | 700 | 33,300 |
| 2024/04/15 | 708 | 708 | 702 | 704 | 33,500 |
| 2024/04/12 | 712 | 712 | 709 | 709 | 18,900 |
| 2024/04/11 | 709 | 712 | 709 | 712 | 18,900 |
| 2024/04/10 | 712 | 713 | 710 | 710 | 28,000 |
| 2024/04/09 | 712 | 713 | 710 | 712 | 21,400 |
| 2024/04/08 | 714 | 714 | 710 | 712 | 35,100 |
| 2024/04/05 | 715 | 716 | 712 | 714 | 24,400 |
| 2024/04/04 | 716 | 718 | 714 | 715 | 26,300 |
| 2024/04/03 | 720 | 720 | 715 | 715 | 33,900 |
| 2024/04/02 | 725 | 726 | 720 | 720 | 38,700 |
| 2024/04/01 | 728 | 728 | 725 | 725 | 28,300 |
| 2024/03/29 | 728 | 729 | 725 | 728 | 35,000 |
| 2024/03/28 | 727 | 735 | 724 | 730 | 68,500 |
| 2024/03/27 | 751 | 752 | 750 | 750 | 45,500 |
| 2024/03/26 | 748 | 751 | 747 | 751 | 22,400 |
| 2024/03/25 | 751 | 751 | 746 | 748 | 45,400 |
| 2024/03/22 | 751 | 752 | 750 | 752 | 22,200 |
| 2024/03/21 | 749 | 751 | 748 | 751 | 26,500 |
| 2024/03/19 | 748 | 749 | 747 | 749 | 18,200 |
| 2024/03/18 | 748 | 750 | 748 | 748 | 12,200 |
| 2024/03/15 | 746 | 750 | 746 | 748 | 13,600 |
| 2024/03/14 | 746 | 749 | 745 | 748 | 14,900 |
| 2024/03/13 | 749 | 749 | 745 | 749 | 23,300 |
| 2024/03/12 | 748 | 749 | 746 | 749 | 17,400 |
| 2024/03/11 | 749 | 750 | 746 | 748 | 47,500 |
| 2024/03/08 | 749 | 752 | 749 | 750 | 23,400 |
| 2024/03/07 | 753 | 753 | 749 | 750 | 26,300 |
| 2024/03/06 | 750 | 753 | 749 | 750 | 116,500 |
| 2024/03/05 | 752 | 753 | 750 | 751 | 12,700 |
| 2024/03/04 | 753 | 753 | 750 | 751 | 24,100 |
| 2024/03/01 | 754 | 755 | 751 | 753 | 14,500 |
| 2024/02/29 | 752 | 756 | 752 | 752 | 14,600 |
| 2024/02/28 | 753 | 755 | 751 | 752 | 18,800 |
| 2024/02/27 | 752 | 754 | 751 | 754 | 25,800 |
| 2024/02/26 | 753 | 755 | 752 | 752 | 20,800 |
| 2024/02/22 | 757 | 757 | 751 | 753 | 23,200 |
| 2024/02/21 | 760 | 761 | 750 | 755 | 26,900 |
| 2024/02/20 | 764 | 765 | 760 | 760 | 33,900 |
| 2024/02/19 | 762 | 765 | 760 | 762 | 45,300 |
| 2024/02/16 | 752 | 758 | 750 | 755 | 16,900 |
| 2024/02/15 | 762 | 775 | 750 | 751 | 84,200 |
| 2024/02/14 | 758 | 758 | 750 | 753 | 22,900 |
| 2024/02/13 | 776 | 776 | 756 | 759 | 59,900 |
| 2024/02/09 | 752 | 758 | 752 | 752 | 30,600 |
| 2024/02/08 | 752 | 754 | 748 | 754 | 28,000 |
| 2024/02/07 | 752 | 756 | 752 | 752 | 18,800 |
| 2024/02/06 | 755 | 759 | 755 | 756 | 11,700 |
| 2024/02/05 | 757 | 757 | 752 | 754 | 20,500 |
| 2024/02/02 | 753 | 754 | 750 | 754 | 11,800 |
| 2024/02/01 | 751 | 755 | 751 | 751 | 14,900 |
| 2024/01/31 | 751 | 759 | 750 | 756 | 18,300 |
| 2024/01/30 | 761 | 764 | 747 | 747 | 106,900 |
| 2024/01/29 | 755 | 762 | 755 | 761 | 15,400 |
| 2024/01/26 | 757 | 758 | 754 | 755 | 17,400 |
| 2024/01/25 | 755 | 762 | 754 | 757 | 22,800 |
| 2024/01/24 | 752 | 755 | 752 | 753 | 10,500 |
| 2024/01/23 | 753 | 755 | 752 | 752 | 16,200 |
| 2024/01/22 | 750 | 755 | 750 | 753 | 17,900 |
| 2024/01/19 | 751 | 752 | 750 | 750 | 23,900 |
| 2024/01/18 | 752 | 754 | 751 | 751 | 11,300 |
| 2024/01/17 | 753 | 758 | 751 | 751 | 17,400 |
| 2024/01/16 | 752 | 754 | 751 | 751 | 21,300 |
| 2024/01/15 | 755 | 759 | 754 | 754 | 22,100 |
| 2024/01/12 | 763 | 766 | 752 | 755 | 36,500 |
| 2024/01/11 | 762 | 767 | 762 | 766 | 17,200 |
| 2024/01/10 | 760 | 764 | 760 | 762 | 26,300 |
| 2024/01/09 | 760 | 765 | 759 | 759 | 22,500 |
| 2024/01/05 | 760 | 762 | 756 | 756 | 23,300 |
| 2024/01/04 | 744 | 763 | 742 | 761 | 33,700 |
| 2023/12/29 | 735 | 744 | 735 | 744 | 20,600 |
| 2023/12/28 | 719 | 741 | 718 | 738 | 34,700 |
| 2023/12/27 | 721 | 723 | 717 | 718 | 62,800 |
| 2023/12/26 | 723 | 729 | 720 | 722 | 65,200 |
| 2023/12/25 | 744 | 748 | 724 | 724 | 103,400 |
| 2023/12/22 | 754 | 755 | 744 | 745 | 68,400 |
| 2023/12/21 | 758 | 758 | 754 | 754 | 21,800 |
| 2023/12/20 | 759 | 760 | 758 | 758 | 14,400 |
| 2023/12/19 | 757 | 760 | 755 | 760 | 13,300 |
| 2023/12/18 | 756 | 758 | 754 | 758 | 26,100 |
| 2023/12/15 | 757 | 758 | 756 | 756 | 18,200 |
| 2023/12/14 | 762 | 765 | 757 | 757 | 27,100 |
| 2023/12/13 | 765 | 765 | 762 | 763 | 23,000 |
| 2023/12/12 | 770 | 773 | 766 | 766 | 31,700 |
| 2023/12/11 | 771 | 773 | 771 | 771 | 18,600 |
| 2023/12/08 | 777 | 778 | 772 | 772 | 35,500 |
| 2023/12/07 | 778 | 780 | 777 | 778 | 11,700 |
| 2023/12/06 | 780 | 781 | 778 | 778 | 21,000 |
| 2023/12/05 | 782 | 782 | 779 | 780 | 11,600 |
| 2023/12/04 | 783 | 783 | 780 | 780 | 10,900 |
| 2023/12/01 | 784 | 784 | 781 | 783 | 8,700 |
| 2023/11/30 | 781 | 784 | 780 | 782 | 15,500 |
| 2023/11/29 | 780 | 780 | 778 | 780 | 10,800 |
| 2023/11/28 | 778 | 780 | 778 | 778 | 8,100 |
| 2023/11/27 | 778 | 780 | 778 | 778 | 13,700 |
| 2023/11/24 | 778 | 781 | 778 | 778 | 11,400 |
| 2023/11/22 | 779 | 781 | 778 | 778 | 13,300 |
| 2023/11/21 | 779 | 780 | 778 | 778 | 15,400 |
| 2023/11/20 | 780 | 782 | 779 | 779 | 16,300 |
| 2023/11/17 | 775 | 782 | 775 | 780 | 26,000 |
| 2023/11/16 | 776 | 780 | 776 | 776 | 23,400 |
| 2023/11/15 | 776 | 785 | 776 | 777 | 40,700 |
| 2023/11/14 | 778 | 781 | 775 | 777 | 49,600 |
| 2023/11/13 | 776 | 786 | 774 | 780 | 106,700 |
| 2023/11/10 | 803 | 804 | 802 | 802 | 7,300 |
| 2023/11/09 | 802 | 804 | 801 | 803 | 6,100 |
| 2023/11/08 | 803 | 805 | 801 | 801 | 7,100 |
| 2023/11/07 | 803 | 806 | 802 | 802 | 6,700 |
| 2023/11/06 | 803 | 807 | 801 | 802 | 12,600 |
| 2023/11/02 | 802 | 806 | 801 | 801 | 10,800 |
| 2023/11/01 | 805 | 808 | 801 | 802 | 14,800 |
| 2023/10/31 | 803 | 803 | 793 | 797 | 21,000 |
| 2023/10/30 | 812 | 814 | 792 | 792 | 107,600 |
| 2023/10/27 | 809 | 814 | 809 | 814 | 8,200 |
| 2023/10/26 | 809 | 812 | 809 | 809 | 6,900 |
| 2023/10/25 | 807 | 810 | 807 | 809 | 5,500 |
| 2023/10/24 | 808 | 812 | 803 | 806 | 11,300 |
| 2023/10/23 | 810 | 813 | 807 | 807 | 10,200 |
| 2023/10/20 | 810 | 812 | 810 | 811 | 4,000 |
| 2023/10/19 | 812 | 814 | 810 | 810 | 8,300 |
| 2023/10/18 | 813 | 817 | 811 | 812 | 10,100 |
| 2023/10/17 | 812 | 817 | 812 | 813 | 5,200 |
| 2023/10/16 | 820 | 820 | 811 | 811 | 10,900 |
| 2023/10/13 | 822 | 823 | 815 | 820 | 10,700 |
| 2023/10/12 | 824 | 825 | 821 | 823 | 4,600 |
| 2023/10/11 | 832 | 832 | 823 | 824 | 4,600 |
| 2023/10/10 | 829 | 833 | 821 | 826 | 9,600 |
| 2023/10/06 | 825 | 828 | 822 | 822 | 6,600 |
| 2023/10/05 | 815 | 826 | 815 | 821 | 9,100 |
| 2023/10/04 | 820 | 821 | 814 | 814 | 12,800 |
| 2023/10/03 | 833 | 833 | 824 | 824 | 12,000 |