今仙電機製作所(7266)の株価時系列情報
今仙電機製作所(7266)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 759 | 763 | 750 | 763 | 45,600 |
| 2025/08/07 | 757 | 762 | 754 | 761 | 51,900 |
| 2025/08/06 | 748 | 758 | 746 | 758 | 53,300 |
| 2025/08/05 | 755 | 755 | 742 | 750 | 50,300 |
| 2025/08/04 | 740 | 758 | 740 | 758 | 109,000 |
| 2025/08/01 | 704 | 741 | 704 | 740 | 71,200 |
| 2025/07/31 | 702 | 718 | 702 | 717 | 38,900 |
| 2025/07/30 | 701 | 704 | 697 | 704 | 13,100 |
| 2025/07/29 | 702 | 702 | 692 | 701 | 5,600 |
| 2025/07/28 | 703 | 703 | 697 | 700 | 8,900 |
| 2025/07/25 | 700 | 703 | 692 | 700 | 15,600 |
| 2025/07/24 | 698 | 700 | 690 | 696 | 14,100 |
| 2025/07/23 | 682 | 698 | 682 | 698 | 22,100 |
| 2025/07/22 | 687 | 688 | 678 | 682 | 14,900 |
| 2025/07/18 | 680 | 684 | 679 | 684 | 5,400 |
| 2025/07/17 | 682 | 683 | 679 | 681 | 4,400 |
| 2025/07/16 | 679 | 681 | 677 | 680 | 11,400 |
| 2025/07/15 | 682 | 687 | 678 | 683 | 8,600 |
| 2025/07/14 | 682 | 682 | 678 | 682 | 12,700 |
| 2025/07/11 | 685 | 685 | 680 | 684 | 9,100 |
| 2025/07/10 | 684 | 684 | 670 | 670 | 8,000 |
| 2025/07/09 | 684 | 689 | 676 | 676 | 10,000 |
| 2025/07/08 | 686 | 687 | 683 | 683 | 4,800 |
| 2025/07/07 | 687 | 688 | 684 | 685 | 2,900 |
| 2025/07/04 | 688 | 691 | 686 | 686 | 4,500 |
| 2025/07/03 | 691 | 700 | 688 | 688 | 6,800 |
| 2025/07/02 | 685 | 694 | 685 | 691 | 25,400 |
| 2025/07/01 | 699 | 702 | 681 | 681 | 11,000 |
| 2025/06/30 | 691 | 700 | 690 | 699 | 10,200 |
| 2025/06/27 | 696 | 702 | 693 | 693 | 14,100 |
| 2025/06/26 | 708 | 711 | 693 | 696 | 19,700 |
| 2025/06/25 | 701 | 710 | 696 | 706 | 12,400 |
| 2025/06/24 | 699 | 703 | 698 | 701 | 5,800 |
| 2025/06/23 | 700 | 707 | 693 | 695 | 25,300 |
| 2025/06/20 | 714 | 714 | 704 | 709 | 40,700 |
| 2025/06/19 | 701 | 710 | 701 | 709 | 28,400 |
| 2025/06/18 | 701 | 704 | 693 | 698 | 11,800 |
| 2025/06/17 | 670 | 700 | 670 | 699 | 32,200 |
| 2025/06/16 | 679 | 684 | 671 | 672 | 23,900 |
| 2025/06/13 | 680 | 683 | 660 | 669 | 27,000 |
| 2025/06/12 | 680 | 690 | 680 | 681 | 11,100 |
| 2025/06/11 | 686 | 689 | 684 | 685 | 12,100 |
| 2025/06/10 | 697 | 697 | 686 | 686 | 4,800 |
| 2025/06/09 | 696 | 697 | 689 | 689 | 22,300 |
| 2025/06/06 | 705 | 705 | 695 | 696 | 22,800 |
| 2025/06/05 | 704 | 709 | 697 | 698 | 17,600 |
| 2025/06/04 | 716 | 716 | 692 | 697 | 52,600 |
| 2025/06/03 | 682 | 707 | 676 | 707 | 49,800 |
| 2025/06/02 | 697 | 718 | 682 | 682 | 72,000 |
| 2025/05/30 | 666 | 698 | 666 | 698 | 104,300 |
| 2025/05/29 | 655 | 664 | 655 | 662 | 9,300 |
| 2025/05/28 | 655 | 655 | 650 | 654 | 12,200 |
| 2025/05/27 | 655 | 655 | 647 | 651 | 5,400 |
| 2025/05/26 | 660 | 665 | 656 | 656 | 8,400 |
| 2025/05/23 | 660 | 664 | 659 | 662 | 6,900 |
| 2025/05/22 | 668 | 669 | 658 | 659 | 12,900 |
| 2025/05/21 | 677 | 688 | 670 | 670 | 40,500 |
| 2025/05/20 | 680 | 688 | 677 | 677 | 51,600 |
| 2025/05/19 | 662 | 698 | 662 | 681 | 120,800 |
| 2025/05/16 | 642 | 667 | 640 | 662 | 94,100 |
| 2025/05/15 | 652 | 659 | 632 | 652 | 87,700 |
| 2025/05/14 | 657 | 662 | 647 | 662 | 53,000 |
| 2025/05/13 | 659 | 664 | 649 | 659 | 31,300 |
| 2025/05/12 | 635 | 657 | 631 | 656 | 40,700 |
| 2025/05/09 | 623 | 646 | 623 | 638 | 46,200 |
| 2025/05/08 | 626 | 632 | 615 | 623 | 35,400 |
| 2025/05/07 | 623 | 643 | 617 | 629 | 55,400 |
| 2025/05/02 | 621 | 633 | 619 | 631 | 29,800 |
| 2025/05/01 | 625 | 631 | 622 | 626 | 19,600 |
| 2025/04/30 | 619 | 652 | 610 | 635 | 185,700 |
| 2025/04/28 | 610 | 622 | 596 | 622 | 47,900 |
| 2025/04/25 | 620 | 630 | 614 | 617 | 26,200 |
| 2025/04/24 | 611 | 638 | 602 | 618 | 44,300 |
| 2025/04/23 | 609 | 623 | 598 | 609 | 19,600 |
| 2025/04/22 | 600 | 616 | 586 | 610 | 41,800 |
| 2025/04/21 | 607 | 610 | 599 | 609 | 16,900 |
| 2025/04/18 | 594 | 612 | 591 | 610 | 26,600 |
| 2025/04/17 | 589 | 593 | 581 | 591 | 13,900 |
| 2025/04/16 | 588 | 590 | 578 | 589 | 11,200 |
| 2025/04/15 | 593 | 603 | 573 | 588 | 37,000 |
| 2025/04/14 | 572 | 591 | 572 | 591 | 24,200 |
| 2025/04/11 | 575 | 589 | 559 | 579 | 8,600 |
| 2025/04/10 | 598 | 598 | 570 | 575 | 20,200 |
| 2025/04/09 | 573 | 573 | 548 | 551 | 10,200 |
| 2025/04/08 | 575 | 592 | 571 | 583 | 24,700 |
| 2025/04/07 | 532 | 569 | 517 | 535 | 55,600 |
| 2025/04/04 | 600 | 605 | 567 | 588 | 75,100 |
| 2025/04/03 | 602 | 624 | 602 | 620 | 28,000 |
| 2025/04/02 | 638 | 638 | 626 | 628 | 33,300 |
| 2025/04/01 | 637 | 643 | 630 | 642 | 33,700 |
| 2025/03/31 | 628 | 638 | 621 | 630 | 21,000 |
| 2025/03/28 | 635 | 647 | 629 | 638 | 56,000 |
| 2025/03/27 | 654 | 654 | 647 | 647 | 18,500 |
| 2025/03/26 | 655 | 658 | 651 | 658 | 11,300 |
| 2025/03/25 | 647 | 658 | 646 | 654 | 19,000 |
| 2025/03/24 | 649 | 651 | 642 | 651 | 41,400 |
| 2025/03/21 | 641 | 665 | 637 | 658 | 67,400 |
| 2025/03/19 | 621 | 644 | 621 | 644 | 87,400 |
| 2025/03/18 | 613 | 620 | 613 | 619 | 23,500 |
| 2025/03/17 | 614 | 618 | 609 | 618 | 28,600 |
| 2025/03/14 | 614 | 615 | 610 | 615 | 14,300 |
| 2025/03/13 | 611 | 615 | 611 | 615 | 11,800 |
| 2025/03/12 | 610 | 616 | 610 | 613 | 10,800 |
| 2025/03/11 | 611 | 613 | 605 | 610 | 21,500 |
| 2025/03/10 | 614 | 622 | 610 | 615 | 34,100 |
| 2025/03/07 | 602 | 615 | 602 | 613 | 22,600 |
| 2025/03/06 | 607 | 614 | 607 | 608 | 32,900 |
| 2025/03/05 | 605 | 612 | 604 | 612 | 43,400 |
| 2025/03/04 | 606 | 610 | 601 | 610 | 22,600 |
| 2025/03/03 | 612 | 613 | 609 | 612 | 35,200 |
| 2025/02/28 | 607 | 612 | 600 | 610 | 29,400 |
| 2025/02/27 | 607 | 615 | 606 | 612 | 34,200 |
| 2025/02/26 | 608 | 613 | 602 | 612 | 27,100 |
| 2025/02/25 | 615 | 615 | 606 | 608 | 33,200 |
| 2025/02/21 | 609 | 616 | 608 | 616 | 17,500 |
| 2025/02/20 | 614 | 616 | 609 | 616 | 22,600 |
| 2025/02/19 | 615 | 618 | 605 | 618 | 29,100 |
| 2025/02/18 | 614 | 616 | 607 | 615 | 35,300 |
| 2025/02/17 | 609 | 615 | 607 | 614 | 40,600 |
| 2025/02/14 | 610 | 612 | 605 | 609 | 35,400 |
| 2025/02/13 | 595 | 612 | 595 | 610 | 42,800 |
| 2025/02/12 | 602 | 602 | 593 | 598 | 43,900 |
| 2025/02/10 | 609 | 609 | 583 | 605 | 147,500 |
| 2025/02/07 | 554 | 572 | 554 | 570 | 55,200 |
| 2025/02/06 | 545 | 559 | 545 | 554 | 33,100 |
| 2025/02/05 | 547 | 550 | 537 | 545 | 16,000 |
| 2025/02/04 | 541 | 548 | 540 | 546 | 8,600 |
| 2025/02/03 | 534 | 547 | 534 | 542 | 24,000 |
| 2025/01/31 | 537 | 549 | 533 | 542 | 42,900 |
| 2025/01/30 | 557 | 560 | 529 | 529 | 284,300 |
| 2025/01/29 | 557 | 564 | 557 | 560 | 15,700 |
| 2025/01/28 | 552 | 561 | 552 | 556 | 13,900 |
| 2025/01/27 | 557 | 559 | 550 | 554 | 20,500 |
| 2025/01/24 | 553 | 558 | 550 | 554 | 18,500 |
| 2025/01/23 | 561 | 561 | 551 | 554 | 17,800 |
| 2025/01/22 | 555 | 561 | 555 | 559 | 21,400 |
| 2025/01/21 | 549 | 556 | 549 | 553 | 7,300 |
| 2025/01/20 | 547 | 557 | 547 | 552 | 21,700 |
| 2025/01/17 | 545 | 550 | 541 | 547 | 25,000 |
| 2025/01/16 | 556 | 556 | 536 | 542 | 50,100 |
| 2025/01/15 | 563 | 563 | 553 | 558 | 18,600 |
| 2025/01/14 | 558 | 561 | 555 | 557 | 30,700 |
| 2025/01/10 | 559 | 564 | 554 | 558 | 22,800 |
| 2025/01/09 | 567 | 567 | 560 | 560 | 38,600 |
| 2025/01/08 | 582 | 582 | 566 | 567 | 34,500 |
| 2025/01/07 | 568 | 586 | 563 | 582 | 51,700 |
| 2025/01/06 | 573 | 577 | 563 | 563 | 58,900 |
| 2024/12/30 | 555 | 578 | 550 | 575 | 79,700 |
| 2024/12/27 | 561 | 565 | 543 | 552 | 115,600 |
| 2024/12/26 | 539 | 571 | 538 | 571 | 154,700 |
| 2024/12/25 | 503 | 557 | 503 | 542 | 259,200 |
| 2024/12/24 | 499 | 507 | 490 | 505 | 118,200 |
| 2024/12/23 | 501 | 505 | 500 | 502 | 51,200 |
| 2024/12/20 | 500 | 502 | 494 | 502 | 85,700 |
| 2024/12/19 | 495 | 498 | 492 | 498 | 34,200 |
| 2024/12/18 | 492 | 500 | 489 | 498 | 112,900 |
| 2024/12/17 | 489 | 490 | 484 | 490 | 64,500 |
| 2024/12/16 | 492 | 492 | 487 | 489 | 61,100 |
| 2024/12/13 | 492 | 492 | 488 | 490 | 67,000 |
| 2024/12/12 | 497 | 498 | 490 | 492 | 54,000 |
| 2024/12/11 | 498 | 498 | 494 | 497 | 32,700 |
| 2024/12/10 | 498 | 498 | 497 | 498 | 30,100 |
| 2024/12/09 | 499 | 499 | 496 | 498 | 12,000 |
| 2024/12/06 | 500 | 500 | 496 | 499 | 27,100 |
| 2024/12/05 | 496 | 499 | 493 | 499 | 42,300 |
| 2024/12/04 | 499 | 500 | 495 | 495 | 58,000 |
| 2024/12/03 | 498 | 503 | 498 | 500 | 28,800 |
| 2024/12/02 | 502 | 502 | 497 | 498 | 41,100 |
| 2024/11/29 | 501 | 514 | 498 | 504 | 59,500 |
| 2024/11/28 | 496 | 506 | 496 | 504 | 82,500 |
| 2024/11/27 | 502 | 502 | 495 | 495 | 54,000 |
| 2024/11/26 | 506 | 509 | 502 | 502 | 29,100 |
| 2024/11/25 | 503 | 508 | 503 | 506 | 29,400 |
| 2024/11/22 | 506 | 506 | 500 | 501 | 20,900 |
| 2024/11/21 | 504 | 507 | 500 | 503 | 29,600 |
| 2024/11/20 | 505 | 505 | 500 | 504 | 33,500 |
| 2024/11/19 | 504 | 506 | 500 | 504 | 43,100 |
| 2024/11/18 | 507 | 509 | 502 | 504 | 30,000 |
| 2024/11/15 | 513 | 513 | 504 | 508 | 55,000 |
| 2024/11/14 | 507 | 520 | 507 | 514 | 39,500 |
| 2024/11/13 | 509 | 516 | 506 | 510 | 26,300 |
| 2024/11/12 | 518 | 518 | 507 | 510 | 52,300 |
| 2024/11/11 | 522 | 524 | 514 | 519 | 38,000 |
| 2024/11/08 | 537 | 540 | 531 | 532 | 31,400 |
| 2024/11/07 | 530 | 538 | 530 | 537 | 22,000 |
| 2024/11/06 | 524 | 532 | 522 | 532 | 42,300 |
| 2024/11/05 | 530 | 530 | 520 | 524 | 17,500 |
| 2024/11/01 | 521 | 526 | 520 | 523 | 20,600 |
| 2024/10/31 | 519 | 525 | 513 | 525 | 29,700 |
| 2024/10/30 | 530 | 531 | 512 | 512 | 153,800 |
| 2024/10/29 | 529 | 534 | 525 | 533 | 13,200 |
| 2024/10/28 | 521 | 532 | 521 | 530 | 23,400 |
| 2024/10/25 | 530 | 530 | 521 | 521 | 21,800 |
| 2024/10/24 | 529 | 530 | 524 | 530 | 20,800 |
| 2024/10/23 | 527 | 534 | 527 | 533 | 23,500 |
| 2024/10/22 | 537 | 537 | 527 | 527 | 18,500 |
| 2024/10/21 | 533 | 539 | 533 | 535 | 20,900 |
| 2024/10/18 | 534 | 536 | 528 | 533 | 34,900 |
| 2024/10/17 | 533 | 535 | 531 | 533 | 14,300 |
| 2024/10/16 | 535 | 539 | 532 | 533 | 34,500 |