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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 535 | 540 | 534 | 539 | 16,500 |
| 2024/10/11 | 540 | 544 | 535 | 538 | 25,100 |
| 2024/10/10 | 553 | 553 | 539 | 543 | 22,100 |
| 2024/10/09 | 552 | 552 | 543 | 549 | 23,500 |
| 2024/10/08 | 556 | 556 | 546 | 550 | 38,800 |
| 2024/10/07 | 563 | 563 | 556 | 558 | 11,900 |
| 2024/10/04 | 559 | 560 | 555 | 559 | 9,000 |
| 2024/10/03 | 557 | 560 | 556 | 559 | 3,500 |
| 2024/10/02 | 557 | 566 | 553 | 553 | 17,000 |
| 2024/10/01 | 558 | 558 | 553 | 555 | 11,400 |
| 2024/09/30 | 554 | 561 | 549 | 554 | 58,100 |
| 2024/09/27 | 585 | 585 | 576 | 580 | 28,800 |
| 2024/09/26 | 584 | 588 | 579 | 587 | 15,500 |
| 2024/09/25 | 580 | 584 | 571 | 584 | 16,200 |
| 2024/09/24 | 597 | 597 | 578 | 582 | 40,400 |
| 2024/09/20 | 587 | 597 | 583 | 597 | 23,300 |
| 2024/09/19 | 584 | 585 | 579 | 584 | 11,000 |
| 2024/09/18 | 583 | 584 | 576 | 580 | 9,200 |
| 2024/09/17 | 579 | 579 | 571 | 577 | 9,000 |
| 2024/09/13 | 576 | 577 | 572 | 574 | 16,000 |
| 2024/09/12 | 568 | 578 | 568 | 576 | 9,300 |
| 2024/09/11 | 565 | 575 | 561 | 568 | 21,200 |
| 2024/09/10 | 571 | 571 | 562 | 565 | 10,500 |
| 2024/09/09 | 557 | 571 | 553 | 567 | 18,600 |
| 2024/09/06 | 568 | 568 | 559 | 567 | 17,700 |
| 2024/09/05 | 563 | 577 | 561 | 570 | 16,300 |
| 2024/09/04 | 580 | 580 | 560 | 561 | 32,300 |
| 2024/09/03 | 583 | 592 | 583 | 585 | 10,200 |
| 2024/09/02 | 585 | 588 | 581 | 588 | 11,000 |
| 2024/08/30 | 585 | 585 | 580 | 585 | 11,200 |
| 2024/08/29 | 577 | 583 | 575 | 581 | 12,300 |
| 2024/08/28 | 585 | 586 | 571 | 575 | 13,300 |
| 2024/08/27 | 580 | 587 | 578 | 587 | 8,400 |
| 2024/08/26 | 563 | 586 | 563 | 580 | 26,500 |
| 2024/08/23 | 572 | 572 | 564 | 564 | 10,600 |
| 2024/08/22 | 562 | 573 | 562 | 571 | 7,100 |
| 2024/08/21 | 563 | 569 | 558 | 561 | 5,300 |
| 2024/08/20 | 557 | 566 | 554 | 563 | 19,000 |
| 2024/08/19 | 566 | 569 | 550 | 553 | 74,300 |
| 2024/08/16 | 567 | 571 | 562 | 562 | 42,900 |
| 2024/08/15 | 553 | 563 | 551 | 563 | 31,000 |
| 2024/08/14 | 544 | 553 | 540 | 551 | 22,200 |
| 2024/08/13 | 538 | 551 | 526 | 544 | 52,900 |
| 2024/08/09 | 528 | 548 | 525 | 548 | 39,900 |
| 2024/08/08 | 510 | 528 | 510 | 518 | 209,600 |
| 2024/08/07 | 518 | 530 | 504 | 517 | 114,900 |
| 2024/08/06 | 515 | 542 | 511 | 512 | 140,300 |
| 2024/08/05 | 556 | 556 | 491 | 506 | 180,100 |
| 2024/08/02 | 587 | 589 | 571 | 576 | 91,700 |
| 2024/08/01 | 608 | 608 | 590 | 595 | 40,400 |
| 2024/07/31 | 592 | 609 | 592 | 608 | 48,500 |
| 2024/07/30 | 610 | 611 | 592 | 592 | 134,900 |
| 2024/07/29 | 605 | 612 | 605 | 612 | 10,700 |
| 2024/07/26 | 605 | 610 | 602 | 604 | 10,900 |
| 2024/07/25 | 608 | 611 | 602 | 604 | 34,300 |
| 2024/07/24 | 615 | 619 | 608 | 608 | 18,200 |
| 2024/07/23 | 615 | 620 | 614 | 615 | 11,100 |
| 2024/07/22 | 622 | 622 | 611 | 614 | 42,700 |
| 2024/07/19 | 616 | 620 | 616 | 620 | 7,400 |
| 2024/07/18 | 616 | 622 | 615 | 618 | 14,100 |
| 2024/07/17 | 622 | 623 | 618 | 618 | 10,400 |
| 2024/07/16 | 620 | 623 | 620 | 621 | 8,000 |
| 2024/07/12 | 613 | 621 | 613 | 621 | 10,400 |
| 2024/07/11 | 620 | 622 | 618 | 619 | 11,300 |
| 2024/07/10 | 618 | 619 | 614 | 618 | 20,300 |
| 2024/07/09 | 618 | 619 | 608 | 614 | 34,900 |
| 2024/07/08 | 616 | 620 | 615 | 618 | 20,600 |
| 2024/07/05 | 625 | 626 | 616 | 616 | 22,100 |
| 2024/07/04 | 620 | 626 | 620 | 625 | 15,300 |
| 2024/07/03 | 622 | 623 | 618 | 620 | 14,900 |
| 2024/07/02 | 623 | 623 | 616 | 620 | 34,100 |
| 2024/07/01 | 625 | 625 | 615 | 618 | 28,200 |
| 2024/06/28 | 623 | 623 | 617 | 622 | 19,900 |
| 2024/06/27 | 619 | 623 | 615 | 618 | 32,400 |
| 2024/06/26 | 616 | 620 | 615 | 617 | 24,400 |
| 2024/06/25 | 608 | 618 | 608 | 616 | 30,800 |
| 2024/06/24 | 607 | 611 | 605 | 608 | 25,900 |
| 2024/06/21 | 605 | 612 | 604 | 605 | 28,400 |
| 2024/06/20 | 610 | 610 | 604 | 605 | 63,700 |
| 2024/06/19 | 611 | 616 | 611 | 616 | 9,800 |
| 2024/06/18 | 609 | 619 | 607 | 610 | 37,800 |
| 2024/06/17 | 607 | 611 | 605 | 607 | 37,800 |
| 2024/06/14 | 614 | 619 | 608 | 617 | 28,100 |
| 2024/06/13 | 620 | 620 | 609 | 613 | 57,000 |
| 2024/06/12 | 621 | 622 | 618 | 619 | 23,100 |
| 2024/06/11 | 622 | 622 | 619 | 621 | 17,000 |
| 2024/06/10 | 619 | 625 | 619 | 622 | 33,200 |
| 2024/06/07 | 621 | 623 | 617 | 622 | 20,000 |
| 2024/06/06 | 621 | 622 | 619 | 622 | 14,500 |
| 2024/06/05 | 620 | 622 | 619 | 620 | 18,200 |
| 2024/06/04 | 622 | 624 | 620 | 620 | 10,600 |
| 2024/06/03 | 625 | 625 | 623 | 625 | 8,800 |
| 2024/05/31 | 622 | 625 | 621 | 625 | 11,100 |
| 2024/05/30 | 619 | 622 | 614 | 620 | 33,800 |
| 2024/05/29 | 630 | 630 | 617 | 617 | 34,100 |
| 2024/05/28 | 627 | 636 | 627 | 631 | 14,600 |
| 2024/05/27 | 625 | 632 | 623 | 629 | 25,600 |
| 2024/05/24 | 613 | 625 | 610 | 622 | 19,200 |
| 2024/05/23 | 622 | 623 | 617 | 617 | 26,900 |
| 2024/05/22 | 628 | 630 | 621 | 621 | 14,800 |
| 2024/05/21 | 635 | 638 | 625 | 625 | 28,300 |
| 2024/05/20 | 623 | 640 | 620 | 634 | 39,800 |
| 2024/05/17 | 609 | 626 | 608 | 624 | 42,700 |
| 2024/05/16 | 618 | 620 | 603 | 611 | 56,300 |
| 2024/05/15 | 619 | 621 | 608 | 621 | 45,000 |
| 2024/05/14 | 624 | 627 | 612 | 615 | 64,300 |
| 2024/05/13 | 632 | 632 | 617 | 627 | 74,600 |
| 2024/05/10 | 626 | 635 | 619 | 634 | 37,800 |
| 2024/05/09 | 626 | 636 | 621 | 625 | 47,300 |
| 2024/05/08 | 623 | 633 | 623 | 629 | 32,900 |
| 2024/05/07 | 636 | 641 | 624 | 626 | 45,600 |
| 2024/05/02 | 634 | 636 | 621 | 630 | 30,000 |
| 2024/05/01 | 630 | 637 | 624 | 633 | 32,100 |
| 2024/04/30 | 611 | 638 | 610 | 637 | 109,800 |
| 2024/04/26 | 611 | 614 | 599 | 599 | 121,900 |
| 2024/04/25 | 620 | 624 | 611 | 611 | 23,000 |
| 2024/04/24 | 618 | 625 | 613 | 625 | 26,200 |
| 2024/04/23 | 613 | 628 | 612 | 618 | 23,300 |
| 2024/04/22 | 602 | 613 | 598 | 612 | 42,200 |
| 2024/04/19 | 599 | 606 | 593 | 599 | 52,400 |
| 2024/04/18 | 596 | 605 | 595 | 600 | 20,600 |
| 2024/04/17 | 602 | 608 | 594 | 598 | 61,400 |
| 2024/04/16 | 608 | 608 | 600 | 602 | 72,000 |
| 2024/04/15 | 609 | 613 | 606 | 612 | 36,500 |
| 2024/04/12 | 617 | 624 | 612 | 613 | 73,600 |
| 2024/04/11 | 609 | 624 | 608 | 617 | 30,700 |
| 2024/04/10 | 616 | 616 | 609 | 610 | 124,100 |
| 2024/04/09 | 607 | 614 | 607 | 614 | 20,100 |
| 2024/04/08 | 613 | 615 | 606 | 608 | 35,800 |
| 2024/04/05 | 613 | 615 | 607 | 615 | 20,600 |
| 2024/04/04 | 614 | 617 | 612 | 615 | 24,200 |
| 2024/04/03 | 606 | 613 | 605 | 609 | 31,900 |
| 2024/04/02 | 628 | 628 | 607 | 610 | 68,200 |
| 2024/04/01 | 638 | 638 | 627 | 627 | 39,400 |
| 2024/03/29 | 637 | 642 | 633 | 637 | 20,000 |
| 2024/03/28 | 653 | 653 | 637 | 637 | 33,400 |
| 2024/03/27 | 648 | 653 | 648 | 649 | 26,700 |
| 2024/03/26 | 648 | 652 | 646 | 648 | 24,600 |
| 2024/03/25 | 647 | 652 | 646 | 647 | 19,900 |
| 2024/03/22 | 652 | 653 | 645 | 648 | 34,400 |
| 2024/03/21 | 654 | 654 | 648 | 649 | 38,000 |
| 2024/03/19 | 650 | 653 | 643 | 652 | 15,400 |
| 2024/03/18 | 649 | 655 | 646 | 652 | 33,200 |
| 2024/03/15 | 647 | 655 | 645 | 648 | 32,200 |
| 2024/03/14 | 642 | 648 | 637 | 648 | 24,200 |
| 2024/03/13 | 642 | 652 | 637 | 644 | 23,600 |
| 2024/03/12 | 632 | 640 | 626 | 640 | 26,600 |
| 2024/03/11 | 632 | 636 | 626 | 635 | 92,300 |
| 2024/03/08 | 637 | 644 | 634 | 636 | 34,700 |
| 2024/03/07 | 658 | 658 | 638 | 643 | 33,000 |
| 2024/03/06 | 642 | 653 | 640 | 652 | 35,600 |
| 2024/03/05 | 638 | 647 | 633 | 642 | 52,600 |
| 2024/03/04 | 645 | 645 | 632 | 632 | 61,400 |
| 2024/03/01 | 654 | 654 | 639 | 642 | 57,100 |
| 2024/02/29 | 666 | 666 | 650 | 654 | 59,500 |
| 2024/02/28 | 661 | 670 | 659 | 661 | 50,100 |
| 2024/02/27 | 663 | 668 | 660 | 661 | 31,700 |
| 2024/02/26 | 663 | 668 | 660 | 663 | 29,900 |
| 2024/02/22 | 665 | 668 | 660 | 663 | 30,800 |
| 2024/02/21 | 669 | 672 | 662 | 664 | 21,700 |
| 2024/02/20 | 683 | 689 | 667 | 669 | 40,000 |
| 2024/02/19 | 673 | 692 | 673 | 687 | 30,000 |
| 2024/02/16 | 665 | 678 | 660 | 673 | 41,400 |
| 2024/02/15 | 678 | 682 | 662 | 668 | 77,400 |
| 2024/02/14 | 690 | 695 | 668 | 677 | 89,500 |
| 2024/02/13 | 665 | 693 | 659 | 692 | 108,400 |
| 2024/02/09 | 670 | 691 | 639 | 660 | 285,000 |
| 2024/02/08 | 759 | 769 | 749 | 764 | 173,300 |
| 2024/02/07 | 732 | 755 | 732 | 750 | 74,300 |
| 2024/02/06 | 770 | 770 | 730 | 736 | 150,300 |
| 2024/02/05 | 714 | 778 | 711 | 776 | 388,200 |
| 2024/02/02 | 671 | 698 | 670 | 694 | 89,000 |
| 2024/02/01 | 649 | 664 | 648 | 662 | 28,900 |
| 2024/01/31 | 635 | 650 | 633 | 650 | 37,900 |
| 2024/01/30 | 645 | 648 | 636 | 636 | 155,000 |
| 2024/01/29 | 632 | 644 | 632 | 643 | 26,700 |
| 2024/01/26 | 634 | 640 | 631 | 632 | 31,900 |
| 2024/01/25 | 631 | 642 | 627 | 634 | 132,800 |
| 2024/01/24 | 632 | 636 | 626 | 628 | 59,100 |
| 2024/01/23 | 640 | 647 | 630 | 632 | 115,000 |
| 2024/01/22 | 636 | 646 | 630 | 636 | 82,900 |
| 2024/01/19 | 650 | 650 | 625 | 631 | 99,700 |
| 2024/01/18 | 650 | 663 | 645 | 648 | 97,000 |
| 2024/01/17 | 670 | 674 | 650 | 651 | 92,300 |
| 2024/01/16 | 667 | 673 | 664 | 667 | 85,000 |
| 2024/01/15 | 668 | 683 | 659 | 667 | 77,400 |
| 2024/01/12 | 680 | 682 | 660 | 665 | 85,200 |
| 2024/01/11 | 668 | 680 | 667 | 680 | 40,300 |
| 2024/01/10 | 665 | 672 | 652 | 654 | 43,800 |
| 2024/01/09 | 654 | 669 | 654 | 665 | 20,700 |
| 2024/01/05 | 658 | 658 | 650 | 652 | 18,700 |
| 2024/01/04 | 646 | 655 | 640 | 649 | 67,600 |