盟和産業(7284)の株価時系列情報
盟和産業(7284)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 | 1,089 | 1,140 | 1,088 | 1,102 | 2,900 |
| 2025/06/12 | 1,065 | 1,098 | 1,065 | 1,096 | 5,300 |
| 2025/06/11 | 1,070 | 1,100 | 1,027 | 1,047 | 8,100 |
| 2025/06/10 | 1,075 | 1,085 | 1,060 | 1,084 | 6,700 |
| 2025/06/09 | 1,040 | 1,072 | 1,018 | 1,072 | 12,700 |
| 2025/06/06 | 1,022 | 1,031 | 1,018 | 1,031 | 900 |
| 2025/06/05 | 1,022 | 1,029 | 1,021 | 1,021 | 1,000 |
| 2025/06/04 | 1,021 | 1,037 | 1,015 | 1,023 | 4,800 |
| 2025/06/03 | 1,003 | 1,025 | 1,003 | 1,024 | 4,300 |
| 2025/06/02 | 1,003 | 1,003 | 996 | 997 | 1,900 |
| 2025/05/30 | 999 | 1,008 | 997 | 997 | 2,600 |
| 2025/05/29 | 1,001 | 1,006 | 999 | 1,002 | 1,800 |
| 2025/05/28 | 997 | 1,006 | 997 | 998 | 1,000 |
| 2025/05/27 | 996 | 1,004 | 996 | 998 | 1,100 |
| 2025/05/26 | 1,000 | 1,003 | 998 | 999 | 600 |
| 2025/05/23 | 1,000 | 1,001 | 1,000 | 1,000 | 1,400 |
| 2025/05/22 | 1,005 | 1,006 | 990 | 1,004 | 7,900 |
| 2025/05/21 | 1,008 | 1,008 | 998 | 998 | 3,400 |
| 2025/05/20 | 1,017 | 1,017 | 1,000 | 1,008 | 4,600 |
| 2025/05/19 | 1,016 | 1,024 | 1,015 | 1,015 | 1,400 |
| 2025/05/16 | 1,012 | 1,023 | 1,012 | 1,014 | 1,100 |
| 2025/05/15 | 1,023 | 1,023 | 1,012 | 1,012 | 2,100 |
| 2025/05/14 | 1,029 | 1,029 | 1,013 | 1,024 | 3,600 |
| 2025/05/13 | 1,054 | 1,055 | 1,027 | 1,048 | 5,600 |
| 2025/05/12 | 1,052 | 1,054 | 1,019 | 1,054 | 2,700 |
| 2025/05/09 | 1,058 | 1,058 | 1,045 | 1,049 | 2,800 |
| 2025/05/08 | 1,028 | 1,068 | 1,028 | 1,057 | 4,100 |
| 2025/05/07 | 1,014 | 1,028 | 1,014 | 1,028 | 1,100 |
| 2025/05/02 | 1,028 | 1,049 | 1,013 | 1,014 | 5,200 |
| 2025/05/01 | 1,049 | 1,099 | 1,012 | 1,028 | 29,400 |
| 2025/04/30 | 1,012 | 1,030 | 1,010 | 1,019 | 5,900 |
| 2025/04/28 | 1,035 | 1,124 | 1,010 | 1,012 | 34,700 |
| 2025/04/25 | 1,051 | 1,062 | 1,050 | 1,050 | 1,700 |
| 2025/04/24 | 1,057 | 1,059 | 1,057 | 1,057 | 900 |
| 2025/04/23 | 1,073 | 1,079 | 1,046 | 1,058 | 7,700 |
| 2025/04/22 | 1,066 | 1,110 | 1,066 | 1,110 | 1,500 |
| 2025/04/21 | 1,075 | 1,075 | 1,049 | 1,050 | 1,500 |
| 2025/04/18 | 1,090 | 1,100 | 1,075 | 1,075 | 3,600 |
| 2025/04/17 | 1,060 | 1,090 | 1,060 | 1,090 | 1,900 |
| 2025/04/16 | 1,036 | 1,055 | 1,036 | 1,055 | 1,100 |
| 2025/04/15 | 992 | 1,082 | 992 | 1,039 | 24,900 |
| 2025/04/14 | 980 | 1,005 | 980 | 997 | 4,000 |
| 2025/04/11 | 990 | 991 | 965 | 990 | 3,100 |
| 2025/04/10 | 1,030 | 1,038 | 1,000 | 1,000 | 2,600 |
| 2025/04/09 | 962 | 994 | 962 | 970 | 8,600 |
| 2025/04/08 | 1,035 | 1,035 | 983 | 1,016 | 3,800 |
| 2025/04/07 | 968 | 1,009 | 899 | 1,009 | 9,300 |
| 2025/04/04 | 1,001 | 1,001 | 946 | 987 | 9,300 |
| 2025/04/03 | 988 | 1,050 | 987 | 1,024 | 14,100 |
| 2025/04/02 | 1,101 | 1,102 | 1,033 | 1,060 | 8,700 |
| 2025/04/01 | 1,110 | 1,110 | 1,098 | 1,101 | 1,500 |
| 2025/03/31 | 1,120 | 1,120 | 1,101 | 1,111 | 1,800 |
| 2025/03/28 | 1,121 | 1,175 | 1,117 | 1,126 | 7,700 |
| 2025/03/27 | 1,120 | 1,143 | 1,119 | 1,137 | 5,000 |
| 2025/03/26 | 1,119 | 1,122 | 1,119 | 1,120 | 1,400 |
| 2025/03/25 | 1,116 | 1,140 | 1,113 | 1,115 | 2,900 |
| 2025/03/24 | 1,120 | 1,123 | 1,116 | 1,123 | 1,300 |
| 2025/03/21 | 1,144 | 1,150 | 1,111 | 1,120 | 44,900 |
| 2025/03/19 | 1,118 | 1,145 | 1,118 | 1,145 | 1,200 |
| 2025/03/18 | 1,111 | 1,123 | 1,111 | 1,118 | 2,400 |
| 2025/03/17 | 1,111 | 1,125 | 1,105 | 1,117 | 5,000 |
| 2025/03/14 | 1,133 | 1,166 | 1,133 | 1,141 | 5,000 |
| 2025/03/13 | 1,126 | 1,140 | 1,126 | 1,127 | 3,000 |
| 2025/03/12 | 1,145 | 1,145 | 1,130 | 1,137 | 900 |
| 2025/03/11 | 1,168 | 1,168 | 1,114 | 1,145 | 4,800 |
| 2025/03/10 | 1,180 | 1,180 | 1,171 | 1,171 | 500 |
| 2025/03/07 | 1,174 | 1,193 | 1,174 | 1,174 | 3,000 |
| 2025/03/06 | 1,178 | 1,178 | 1,174 | 1,174 | 1,200 |
| 2025/03/05 | 1,142 | 1,178 | 1,142 | 1,178 | 4,400 |
| 2025/03/04 | 1,141 | 1,182 | 1,101 | 1,148 | 7,100 |
| 2025/03/03 | 1,164 | 1,164 | 1,161 | 1,161 | 800 |
| 2025/02/28 | 1,173 | 1,184 | 1,161 | 1,163 | 2,900 |
| 2025/02/27 | 1,180 | 1,181 | 1,180 | 1,181 | 600 |
| 2025/02/26 | 1,186 | 1,186 | 1,176 | 1,186 | 400 |
| 2025/02/25 | 1,190 | 1,200 | 1,167 | 1,200 | 3,100 |
| 2025/02/21 | 1,198 | 1,198 | 1,176 | 1,195 | 15,500 |
| 2025/02/20 | 1,180 | 1,190 | 1,174 | 1,190 | 2,700 |
| 2025/02/19 | 1,176 | 1,190 | 1,175 | 1,178 | 6,900 |
| 2025/02/18 | 1,194 | 1,207 | 1,192 | 1,192 | 600 |
| 2025/02/17 | 1,229 | 1,229 | 1,200 | 1,201 | 9,100 |
| 2025/02/14 | 1,194 | 1,240 | 1,180 | 1,240 | 3,300 |
| 2025/02/13 | 1,201 | 1,220 | 1,190 | 1,190 | 4,100 |
| 2025/02/12 | 1,180 | 1,245 | 1,180 | 1,201 | 4,800 |
| 2025/02/10 | 1,139 | 1,187 | 1,133 | 1,165 | 6,000 |
| 2025/02/07 | 1,135 | 1,145 | 1,135 | 1,145 | 900 |
| 2025/02/06 | 1,140 | 1,152 | 1,135 | 1,143 | 2,700 |
| 2025/02/05 | 1,147 | 1,164 | 1,141 | 1,152 | 1,900 |
| 2025/02/04 | 1,158 | 1,158 | 1,145 | 1,152 | 1,100 |
| 2025/02/03 | 1,151 | 1,168 | 1,135 | 1,157 | 3,000 |
| 2025/01/31 | 1,152 | 1,189 | 1,137 | 1,170 | 24,800 |
| 2025/01/30 | 1,222 | 1,228 | 1,133 | 1,133 | 58,900 |
| 2025/01/29 | 1,244 | 1,249 | 1,222 | 1,225 | 9,400 |
| 2025/01/28 | 1,263 | 1,269 | 1,246 | 1,246 | 10,400 |
| 2025/01/27 | 1,255 | 1,298 | 1,254 | 1,258 | 7,100 |
| 2025/01/24 | 1,239 | 1,266 | 1,239 | 1,256 | 22,900 |
| 2025/01/23 | 1,258 | 1,268 | 1,247 | 1,268 | 2,900 |
| 2025/01/22 | 1,257 | 1,264 | 1,239 | 1,264 | 4,800 |
| 2025/01/21 | 1,227 | 1,257 | 1,226 | 1,248 | 5,500 |
| 2025/01/20 | 1,221 | 1,237 | 1,218 | 1,221 | 1,100 |
| 2025/01/17 | 1,216 | 1,237 | 1,200 | 1,221 | 8,300 |
| 2025/01/16 | 1,233 | 1,258 | 1,216 | 1,224 | 21,000 |
| 2025/01/15 | 1,241 | 1,260 | 1,207 | 1,239 | 31,400 |
| 2025/01/14 | 1,243 | 1,270 | 1,220 | 1,229 | 23,300 |
| 2025/01/10 | 1,239 | 1,279 | 1,237 | 1,254 | 7,300 |
| 2025/01/09 | 1,266 | 1,266 | 1,232 | 1,232 | 3,000 |
| 2025/01/08 | 1,243 | 1,280 | 1,225 | 1,280 | 8,200 |
| 2025/01/07 | 1,277 | 1,277 | 1,215 | 1,243 | 13,200 |
| 2025/01/06 | 1,257 | 1,257 | 1,251 | 1,252 | 1,300 |