佐鳥電機(7420)の株価時系列情報
佐鳥電機(7420)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 | 1,817 | 1,832 | 1,803 | 1,825 | 64,500 |
| 2025/08/07 | 1,802 | 1,825 | 1,802 | 1,825 | 39,800 |
| 2025/08/06 | 1,789 | 1,830 | 1,766 | 1,813 | 90,100 |
| 2025/08/05 | 1,765 | 1,815 | 1,765 | 1,797 | 104,400 |
| 2025/08/04 | 1,730 | 1,763 | 1,727 | 1,763 | 70,900 |
| 2025/08/01 | 1,732 | 1,760 | 1,730 | 1,751 | 60,900 |
| 2025/07/31 | 1,722 | 1,739 | 1,722 | 1,737 | 62,600 |
| 2025/07/30 | 1,708 | 1,721 | 1,699 | 1,715 | 102,100 |
| 2025/07/29 | 1,746 | 1,769 | 1,715 | 1,719 | 135,700 |
| 2025/07/28 | 1,769 | 1,779 | 1,745 | 1,746 | 46,000 |
| 2025/07/25 | 1,761 | 1,762 | 1,735 | 1,757 | 46,600 |
| 2025/07/24 | 1,737 | 1,761 | 1,737 | 1,761 | 57,900 |
| 2025/07/23 | 1,722 | 1,744 | 1,719 | 1,736 | 74,800 |
| 2025/07/22 | 1,728 | 1,744 | 1,708 | 1,722 | 63,900 |
| 2025/07/18 | 1,754 | 1,755 | 1,729 | 1,747 | 86,000 |
| 2025/07/17 | 1,766 | 1,767 | 1,742 | 1,754 | 84,800 |
| 2025/07/16 | 1,808 | 1,846 | 1,780 | 1,783 | 253,900 |
| 2025/07/15 | 1,735 | 1,825 | 1,721 | 1,768 | 549,000 |
| 2025/07/14 | 1,677 | 1,682 | 1,649 | 1,671 | 74,900 |
| 2025/07/11 | 1,650 | 1,675 | 1,650 | 1,666 | 71,800 |
| 2025/07/10 | 1,651 | 1,658 | 1,642 | 1,649 | 40,700 |
| 2025/07/09 | 1,636 | 1,654 | 1,636 | 1,651 | 57,600 |
| 2025/07/08 | 1,617 | 1,638 | 1,615 | 1,635 | 44,700 |
| 2025/07/07 | 1,616 | 1,619 | 1,609 | 1,613 | 26,500 |
| 2025/07/04 | 1,629 | 1,629 | 1,606 | 1,616 | 33,900 |
| 2025/07/03 | 1,620 | 1,629 | 1,616 | 1,625 | 28,200 |
| 2025/07/02 | 1,610 | 1,626 | 1,608 | 1,618 | 28,800 |
| 2025/07/01 | 1,628 | 1,628 | 1,609 | 1,611 | 36,100 |
| 2025/06/30 | 1,631 | 1,650 | 1,624 | 1,637 | 69,800 |
| 2025/06/27 | 1,612 | 1,630 | 1,612 | 1,624 | 53,600 |
| 2025/06/26 | 1,587 | 1,609 | 1,587 | 1,607 | 75,200 |
| 2025/06/25 | 1,573 | 1,587 | 1,569 | 1,587 | 25,400 |
| 2025/06/24 | 1,589 | 1,589 | 1,569 | 1,582 | 38,100 |
| 2025/06/23 | 1,575 | 1,575 | 1,559 | 1,573 | 38,100 |
| 2025/06/20 | 1,580 | 1,593 | 1,577 | 1,579 | 60,900 |
| 2025/06/19 | 1,579 | 1,589 | 1,578 | 1,582 | 45,900 |
| 2025/06/18 | 1,573 | 1,588 | 1,573 | 1,584 | 28,700 |
| 2025/06/17 | 1,566 | 1,583 | 1,566 | 1,575 | 37,600 |
| 2025/06/16 | 1,575 | 1,581 | 1,569 | 1,569 | 40,900 |
| 2025/06/13 | 1,585 | 1,589 | 1,566 | 1,570 | 94,200 |
| 2025/06/12 | 1,601 | 1,610 | 1,583 | 1,588 | 41,800 |
| 2025/06/11 | 1,586 | 1,611 | 1,586 | 1,601 | 93,600 |
| 2025/06/10 | 1,585 | 1,612 | 1,583 | 1,583 | 67,700 |
| 2025/06/09 | 1,602 | 1,604 | 1,582 | 1,583 | 77,400 |
| 2025/06/06 | 1,591 | 1,613 | 1,588 | 1,600 | 56,000 |
| 2025/06/05 | 1,595 | 1,600 | 1,589 | 1,589 | 51,400 |
| 2025/06/04 | 1,600 | 1,617 | 1,591 | 1,605 | 88,600 |
| 2025/06/03 | 1,586 | 1,597 | 1,584 | 1,593 | 71,200 |
| 2025/06/02 | 1,610 | 1,613 | 1,587 | 1,597 | 115,000 |
| 2025/05/30 | 1,602 | 1,631 | 1,596 | 1,614 | 115,700 |
| 2025/05/29 | 1,613 | 1,632 | 1,597 | 1,607 | 372,000 |
| 2025/05/28 | 1,657 | 1,671 | 1,654 | 1,655 | 303,500 |
| 2025/05/27 | 1,661 | 1,665 | 1,650 | 1,655 | 134,700 |
| 2025/05/26 | 1,653 | 1,661 | 1,649 | 1,659 | 73,900 |
| 2025/05/23 | 1,658 | 1,660 | 1,643 | 1,648 | 84,000 |
| 2025/05/22 | 1,651 | 1,663 | 1,639 | 1,647 | 102,300 |
| 2025/05/21 | 1,670 | 1,676 | 1,653 | 1,663 | 77,100 |
| 2025/05/20 | 1,706 | 1,709 | 1,670 | 1,670 | 118,400 |
| 2025/05/19 | 1,700 | 1,701 | 1,685 | 1,699 | 130,600 |
| 2025/05/16 | 1,700 | 1,703 | 1,688 | 1,700 | 94,600 |
| 2025/05/15 | 1,719 | 1,720 | 1,695 | 1,705 | 80,600 |
| 2025/05/14 | 1,730 | 1,737 | 1,706 | 1,727 | 72,300 |
| 2025/05/13 | 1,743 | 1,748 | 1,722 | 1,728 | 65,000 |
| 2025/05/12 | 1,699 | 1,730 | 1,699 | 1,728 | 90,700 |
| 2025/05/09 | 1,675 | 1,700 | 1,675 | 1,693 | 75,000 |
| 2025/05/08 | 1,650 | 1,686 | 1,644 | 1,675 | 131,500 |
| 2025/05/07 | 1,652 | 1,662 | 1,630 | 1,649 | 131,300 |
| 2025/05/02 | 1,656 | 1,667 | 1,649 | 1,652 | 79,400 |
| 2025/05/01 | 1,647 | 1,666 | 1,645 | 1,659 | 55,000 |
| 2025/04/30 | 1,650 | 1,657 | 1,629 | 1,651 | 125,800 |
| 2025/04/28 | 1,636 | 1,647 | 1,634 | 1,635 | 64,400 |
| 2025/04/25 | 1,598 | 1,626 | 1,587 | 1,626 | 83,200 |
| 2025/04/24 | 1,596 | 1,597 | 1,576 | 1,583 | 42,600 |
| 2025/04/23 | 1,588 | 1,588 | 1,568 | 1,581 | 38,100 |
| 2025/04/22 | 1,567 | 1,575 | 1,550 | 1,561 | 39,300 |
| 2025/04/21 | 1,575 | 1,590 | 1,561 | 1,561 | 40,300 |
| 2025/04/18 | 1,555 | 1,599 | 1,554 | 1,597 | 43,100 |
| 2025/04/17 | 1,525 | 1,542 | 1,525 | 1,536 | 25,400 |
| 2025/04/16 | 1,542 | 1,548 | 1,523 | 1,540 | 53,700 |
| 2025/04/15 | 1,512 | 1,554 | 1,505 | 1,539 | 67,200 |
| 2025/04/14 | 1,551 | 1,560 | 1,535 | 1,545 | 66,200 |
| 2025/04/11 | 1,480 | 1,530 | 1,450 | 1,523 | 52,000 |
| 2025/04/10 | 1,563 | 1,563 | 1,484 | 1,514 | 82,100 |
| 2025/04/09 | 1,451 | 1,451 | 1,398 | 1,416 | 97,300 |
| 2025/04/08 | 1,446 | 1,535 | 1,446 | 1,481 | 94,900 |
| 2025/04/07 | 1,350 | 1,417 | 1,335 | 1,373 | 107,000 |
| 2025/04/04 | 1,568 | 1,568 | 1,467 | 1,495 | 144,100 |
| 2025/04/03 | 1,609 | 1,629 | 1,590 | 1,608 | 106,500 |
| 2025/04/02 | 1,695 | 1,703 | 1,666 | 1,668 | 46,200 |
| 2025/04/01 | 1,721 | 1,725 | 1,696 | 1,696 | 44,000 |
| 2025/03/31 | 1,731 | 1,736 | 1,701 | 1,707 | 62,000 |
| 2025/03/28 | 1,779 | 1,789 | 1,758 | 1,763 | 71,100 |
| 2025/03/27 | 1,763 | 1,778 | 1,761 | 1,776 | 32,600 |
| 2025/03/26 | 1,755 | 1,774 | 1,745 | 1,771 | 56,800 |
| 2025/03/25 | 1,753 | 1,758 | 1,731 | 1,755 | 46,300 |
| 2025/03/24 | 1,747 | 1,750 | 1,729 | 1,738 | 35,100 |
| 2025/03/21 | 1,745 | 1,753 | 1,735 | 1,746 | 36,600 |
| 2025/03/19 | 1,722 | 1,757 | 1,722 | 1,753 | 40,700 |
| 2025/03/18 | 1,710 | 1,735 | 1,701 | 1,733 | 49,200 |
| 2025/03/17 | 1,705 | 1,709 | 1,698 | 1,701 | 16,300 |
| 2025/03/14 | 1,688 | 1,700 | 1,687 | 1,695 | 22,600 |
| 2025/03/13 | 1,687 | 1,702 | 1,687 | 1,697 | 16,800 |
| 2025/03/12 | 1,679 | 1,687 | 1,671 | 1,687 | 17,300 |
| 2025/03/11 | 1,670 | 1,686 | 1,653 | 1,679 | 26,600 |
| 2025/03/10 | 1,691 | 1,697 | 1,677 | 1,683 | 25,000 |
| 2025/03/07 | 1,677 | 1,690 | 1,661 | 1,674 | 19,700 |
| 2025/03/06 | 1,682 | 1,693 | 1,678 | 1,692 | 26,500 |
| 2025/03/05 | 1,657 | 1,677 | 1,655 | 1,661 | 22,500 |
| 2025/03/04 | 1,663 | 1,670 | 1,650 | 1,661 | 19,900 |
| 2025/03/03 | 1,663 | 1,670 | 1,659 | 1,663 | 12,600 |
| 2025/02/28 | 1,646 | 1,657 | 1,633 | 1,643 | 23,300 |
| 2025/02/27 | 1,636 | 1,653 | 1,633 | 1,653 | 22,400 |
| 2025/02/26 | 1,629 | 1,635 | 1,615 | 1,635 | 33,700 |
| 2025/02/25 | 1,632 | 1,643 | 1,624 | 1,624 | 20,900 |
| 2025/02/21 | 1,658 | 1,658 | 1,626 | 1,632 | 27,200 |
| 2025/02/20 | 1,669 | 1,674 | 1,646 | 1,648 | 36,200 |
| 2025/02/19 | 1,687 | 1,689 | 1,671 | 1,674 | 25,300 |
| 2025/02/18 | 1,679 | 1,685 | 1,667 | 1,685 | 10,200 |
| 2025/02/17 | 1,688 | 1,688 | 1,665 | 1,666 | 32,600 |
| 2025/02/14 | 1,705 | 1,705 | 1,671 | 1,673 | 20,400 |
| 2025/02/13 | 1,686 | 1,703 | 1,681 | 1,703 | 22,700 |
| 2025/02/12 | 1,690 | 1,692 | 1,676 | 1,676 | 19,800 |
| 2025/02/10 | 1,669 | 1,675 | 1,662 | 1,667 | 20,700 |
| 2025/02/07 | 1,673 | 1,683 | 1,669 | 1,676 | 16,200 |
| 2025/02/06 | 1,662 | 1,673 | 1,660 | 1,672 | 42,000 |
| 2025/02/05 | 1,661 | 1,669 | 1,642 | 1,642 | 23,300 |
| 2025/02/04 | 1,645 | 1,670 | 1,645 | 1,652 | 28,400 |
| 2025/02/03 | 1,674 | 1,675 | 1,643 | 1,643 | 43,100 |
| 2025/01/31 | 1,673 | 1,688 | 1,669 | 1,676 | 33,000 |
| 2025/01/30 | 1,651 | 1,670 | 1,646 | 1,670 | 141,300 |
| 2025/01/29 | 1,655 | 1,669 | 1,650 | 1,659 | 41,300 |
| 2025/01/28 | 1,638 | 1,654 | 1,637 | 1,650 | 36,200 |
| 2025/01/27 | 1,649 | 1,653 | 1,637 | 1,650 | 37,200 |
| 2025/01/24 | 1,630 | 1,653 | 1,622 | 1,638 | 40,800 |
| 2025/01/23 | 1,634 | 1,634 | 1,615 | 1,630 | 43,100 |
| 2025/01/22 | 1,627 | 1,639 | 1,625 | 1,634 | 36,800 |
| 2025/01/21 | 1,624 | 1,633 | 1,617 | 1,627 | 30,100 |
| 2025/01/20 | 1,626 | 1,635 | 1,616 | 1,628 | 33,800 |
| 2025/01/17 | 1,605 | 1,613 | 1,588 | 1,610 | 104,100 |
| 2025/01/16 | 1,676 | 1,682 | 1,629 | 1,634 | 93,800 |
| 2025/01/15 | 1,700 | 1,705 | 1,658 | 1,661 | 178,600 |
| 2025/01/14 | 1,731 | 1,746 | 1,715 | 1,723 | 103,200 |
| 2025/01/10 | 1,733 | 1,752 | 1,732 | 1,752 | 33,600 |
| 2025/01/09 | 1,770 | 1,771 | 1,741 | 1,750 | 55,700 |
| 2025/01/08 | 1,775 | 1,793 | 1,766 | 1,774 | 59,500 |
| 2025/01/07 | 1,745 | 1,769 | 1,727 | 1,766 | 55,200 |
| 2025/01/06 | 1,754 | 1,759 | 1,728 | 1,728 | 64,800 |
| 2024/12/30 | 1,760 | 1,774 | 1,751 | 1,753 | 34,800 |
| 2024/12/27 | 1,750 | 1,770 | 1,747 | 1,763 | 40,000 |
| 2024/12/26 | 1,721 | 1,751 | 1,721 | 1,747 | 81,300 |
| 2024/12/25 | 1,705 | 1,721 | 1,705 | 1,721 | 62,000 |
| 2024/12/24 | 1,721 | 1,724 | 1,712 | 1,712 | 53,500 |
| 2024/12/23 | 1,700 | 1,722 | 1,691 | 1,721 | 88,000 |
| 2024/12/20 | 1,730 | 1,731 | 1,704 | 1,704 | 56,000 |
| 2024/12/19 | 1,710 | 1,727 | 1,708 | 1,714 | 70,500 |
| 2024/12/18 | 1,720 | 1,743 | 1,720 | 1,725 | 50,300 |
| 2024/12/17 | 1,750 | 1,750 | 1,720 | 1,735 | 48,800 |
| 2024/12/16 | 1,754 | 1,768 | 1,748 | 1,748 | 47,400 |
| 2024/12/13 | 1,768 | 1,775 | 1,746 | 1,750 | 57,800 |
| 2024/12/12 | 1,784 | 1,784 | 1,765 | 1,769 | 42,000 |
| 2024/12/11 | 1,787 | 1,787 | 1,761 | 1,768 | 48,400 |
| 2024/12/10 | 1,792 | 1,796 | 1,780 | 1,780 | 38,900 |
| 2024/12/09 | 1,793 | 1,800 | 1,781 | 1,786 | 37,100 |
| 2024/12/06 | 1,812 | 1,812 | 1,792 | 1,796 | 34,800 |
| 2024/12/05 | 1,798 | 1,812 | 1,796 | 1,808 | 54,600 |
| 2024/12/04 | 1,830 | 1,830 | 1,775 | 1,787 | 101,100 |
| 2024/12/03 | 1,831 | 1,853 | 1,831 | 1,836 | 171,200 |
| 2024/12/02 | 1,808 | 1,831 | 1,808 | 1,820 | 84,100 |
| 2024/11/29 | 1,794 | 1,823 | 1,791 | 1,813 | 77,400 |
| 2024/11/28 | 1,789 | 1,805 | 1,769 | 1,794 | 237,600 |
| 2024/11/27 | 1,858 | 1,868 | 1,851 | 1,861 | 247,500 |
| 2024/11/26 | 1,902 | 1,902 | 1,848 | 1,866 | 215,100 |
| 2024/11/25 | 1,899 | 1,904 | 1,889 | 1,892 | 87,400 |
| 2024/11/22 | 1,876 | 1,897 | 1,871 | 1,884 | 61,600 |
| 2024/11/21 | 1,864 | 1,875 | 1,853 | 1,871 | 41,800 |
| 2024/11/20 | 1,860 | 1,869 | 1,848 | 1,859 | 74,400 |
| 2024/11/19 | 1,861 | 1,873 | 1,856 | 1,870 | 25,200 |
| 2024/11/18 | 1,861 | 1,874 | 1,847 | 1,855 | 49,000 |
| 2024/11/15 | 1,867 | 1,875 | 1,857 | 1,861 | 36,100 |
| 2024/11/14 | 1,884 | 1,893 | 1,861 | 1,862 | 53,200 |
| 2024/11/13 | 1,901 | 1,912 | 1,878 | 1,878 | 72,200 |
| 2024/11/12 | 1,915 | 1,932 | 1,896 | 1,896 | 62,200 |
| 2024/11/11 | 1,900 | 1,931 | 1,900 | 1,914 | 54,200 |
| 2024/11/08 | 1,958 | 1,959 | 1,911 | 1,930 | 48,900 |
| 2024/11/07 | 1,912 | 1,950 | 1,912 | 1,940 | 62,400 |
| 2024/11/06 | 1,925 | 1,931 | 1,906 | 1,915 | 56,400 |
| 2024/11/05 | 1,907 | 1,915 | 1,904 | 1,906 | 25,700 |
| 2024/11/01 | 1,896 | 1,921 | 1,895 | 1,913 | 38,700 |
| 2024/10/31 | 1,893 | 1,922 | 1,893 | 1,918 | 34,100 |
| 2024/10/30 | 1,903 | 1,921 | 1,892 | 1,892 | 74,500 |
| 2024/10/29 | 1,897 | 1,905 | 1,890 | 1,897 | 21,400 |
| 2024/10/28 | 1,833 | 1,892 | 1,831 | 1,887 | 25,400 |
| 2024/10/25 | 1,874 | 1,875 | 1,832 | 1,841 | 33,600 |
| 2024/10/24 | 1,885 | 1,885 | 1,851 | 1,874 | 29,100 |
| 2024/10/23 | 1,919 | 1,929 | 1,886 | 1,886 | 32,900 |
| 2024/10/22 | 1,939 | 1,939 | 1,896 | 1,910 | 40,900 |
| 2024/10/21 | 1,936 | 1,946 | 1,923 | 1,932 | 23,000 |
| 2024/10/18 | 1,963 | 1,963 | 1,933 | 1,936 | 25,000 |
| 2024/10/17 | 1,985 | 1,989 | 1,941 | 1,941 | 43,700 |
| 2024/10/16 | 1,938 | 2,004 | 1,938 | 1,980 | 68,500 |