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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 532 | 534 | 530 | 533 | 17,700 |
| 2024/08/15 | 533 | 536 | 530 | 531 | 12,100 |
| 2024/08/14 | 532 | 535 | 532 | 534 | 13,900 |
| 2024/08/13 | 536 | 544 | 528 | 534 | 23,100 |
| 2024/08/09 | 525 | 525 | 512 | 516 | 21,700 |
| 2024/08/08 | 503 | 523 | 503 | 519 | 32,700 |
| 2024/08/07 | 501 | 513 | 501 | 508 | 20,700 |
| 2024/08/06 | 490 | 521 | 490 | 503 | 39,000 |
| 2024/08/05 | 550 | 553 | 495 | 495 | 52,000 |
| 2024/08/02 | 575 | 578 | 562 | 562 | 47,500 |
| 2024/08/01 | 581 | 581 | 575 | 575 | 15,100 |
| 2024/07/31 | 576 | 582 | 576 | 581 | 22,700 |
| 2024/07/30 | 582 | 585 | 576 | 576 | 61,000 |
| 2024/07/29 | 582 | 587 | 582 | 584 | 12,200 |
| 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 |