萬世電機(7565)の株価時系列情報
萬世電機(7565)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 4,365 | 4,365 | 4,365 | 4,365 | 100 |
| 2025/06/11 | 4,335 | 4,335 | 4,335 | 4,335 | 200 |
| 2025/06/10 | 4,400 | 4,400 | 4,330 | 4,330 | 200 |
| 2025/06/09 | 4,375 | 4,375 | 4,375 | 4,375 | 100 |
| 2025/05/30 | 4,250 | 4,300 | 4,230 | 4,230 | 700 |
| 2025/05/29 | 4,160 | 4,170 | 4,160 | 4,170 | 300 |
| 2025/05/28 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2025/05/27 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2025/05/26 | 4,160 | 4,160 | 4,155 | 4,155 | 400 |
| 2025/05/23 | 4,130 | 4,155 | 4,130 | 4,155 | 600 |
| 2025/05/19 | 4,195 | 4,200 | 4,195 | 4,200 | 900 |
| 2025/05/16 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2025/05/15 | 4,125 | 4,160 | 4,125 | 4,160 | 200 |
| 2025/05/14 | 4,175 | 4,190 | 4,125 | 4,125 | 600 |
| 2025/05/12 | 4,190 | 4,200 | 4,145 | 4,150 | 1,000 |
| 2025/05/09 | 4,115 | 4,185 | 4,115 | 4,185 | 200 |
| 2025/05/07 | 4,045 | 4,110 | 4,045 | 4,110 | 200 |
| 2025/05/02 | 4,100 | 4,100 | 4,035 | 4,040 | 500 |
| 2025/05/01 | 4,075 | 4,145 | 4,075 | 4,100 | 500 |
| 2025/04/30 | 3,960 | 4,075 | 3,960 | 4,075 | 600 |
| 2025/04/25 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2025/04/24 | 3,910 | 3,945 | 3,900 | 3,900 | 4,600 |
| 2025/04/18 | 3,990 | 4,000 | 3,980 | 3,980 | 700 |
| 2025/04/16 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2025/04/14 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2025/04/10 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2025/04/07 | 3,970 | 4,000 | 3,900 | 3,900 | 3,300 |
| 2025/04/03 | 4,240 | 4,240 | 4,110 | 4,110 | 1,500 |
| 2025/03/31 | 4,190 | 4,240 | 4,190 | 4,240 | 1,600 |
| 2025/03/28 | 4,255 | 4,255 | 4,190 | 4,190 | 600 |
| 2025/03/27 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 2025/03/24 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/03/21 | 4,235 | 4,235 | 4,235 | 4,235 | 100 |
| 2025/03/19 | 4,185 | 4,195 | 4,185 | 4,195 | 500 |
| 2025/03/18 | 4,120 | 4,120 | 4,120 | 4,120 | 500 |
| 2025/03/13 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2025/03/07 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2025/03/06 | 4,145 | 4,145 | 4,140 | 4,145 | 300 |
| 2025/03/05 | 4,120 | 4,140 | 4,120 | 4,140 | 1,100 |
| 2025/02/26 | 4,240 | 4,240 | 4,240 | 4,240 | 400 |
| 2025/02/25 | 4,190 | 4,240 | 4,120 | 4,240 | 1,100 |
| 2025/02/20 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2025/02/18 | 4,205 | 4,205 | 4,205 | 4,205 | 200 |
| 2025/02/17 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/02/14 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/02/07 | 4,120 | 4,200 | 4,120 | 4,200 | 1,400 |
| 2025/02/06 | 4,140 | 4,170 | 4,140 | 4,170 | 200 |
| 2025/02/05 | 4,150 | 4,150 | 4,130 | 4,150 | 600 |
| 2025/02/04 | 4,215 | 4,290 | 4,195 | 4,290 | 1,400 |
| 2025/02/03 | 4,080 | 4,110 | 4,080 | 4,110 | 500 |
| 2025/01/30 | 4,100 | 4,100 | 4,060 | 4,060 | 200 |
| 2025/01/29 | 4,050 | 4,090 | 4,050 | 4,060 | 1,300 |
| 2025/01/28 | 4,200 | 4,200 | 4,120 | 4,120 | 500 |
| 2025/01/27 | 4,290 | 4,290 | 4,200 | 4,200 | 900 |
| 2025/01/24 | 4,200 | 4,290 | 4,200 | 4,290 | 200 |
| 2025/01/23 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2025/01/22 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/01/20 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2025/01/16 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2025/01/15 | 4,100 | 4,100 | 4,100 | 4,100 | 500 |
| 2025/01/14 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2025/01/09 | 4,105 | 4,105 | 4,100 | 4,100 | 200 |
| 2025/01/08 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2025/01/07 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2025/01/06 | 4,105 | 4,175 | 4,105 | 4,175 | 200 |
| 2024/12/30 | 4,200 | 4,200 | 4,105 | 4,105 | 200 |
| 2024/12/27 | 4,100 | 4,105 | 4,100 | 4,100 | 600 |
| 2024/12/26 | 4,105 | 4,105 | 4,100 | 4,100 | 400 |
| 2024/12/25 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2024/12/24 | 4,110 | 4,160 | 4,110 | 4,115 | 400 |
| 2024/12/23 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/12/19 | 4,195 | 4,195 | 4,125 | 4,125 | 300 |
| 2024/12/18 | 4,100 | 4,200 | 4,100 | 4,200 | 3,100 |
| 2024/12/17 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2024/12/13 | 4,000 | 4,005 | 4,000 | 4,005 | 300 |
| 2024/12/12 | 4,110 | 4,110 | 4,000 | 4,000 | 900 |
| 2024/12/09 | 3,930 | 3,930 | 3,915 | 3,915 | 700 |
| 2024/12/06 | 3,970 | 4,000 | 3,970 | 4,000 | 600 |
| 2024/12/05 | 4,040 | 4,040 | 4,040 | 4,040 | 400 |
| 2024/12/04 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/12/02 | 4,050 | 4,215 | 4,050 | 4,120 | 1,600 |
| 2024/11/29 | 3,930 | 4,000 | 3,900 | 3,970 | 1,300 |
| 2024/11/28 | 4,095 | 4,095 | 4,000 | 4,000 | 1,600 |
| 2024/11/27 | 4,195 | 4,340 | 4,000 | 4,045 | 6,000 |
| 2024/11/26 | 4,515 | 4,725 | 4,055 | 4,055 | 14,700 |
| 2024/11/25 | 3,720 | 4,135 | 3,700 | 4,025 | 13,300 |
| 2024/11/22 | 3,645 | 3,770 | 3,640 | 3,650 | 5,400 |
| 2024/11/21 | 3,630 | 3,645 | 3,570 | 3,645 | 800 |
| 2024/11/19 | 3,625 | 3,635 | 3,625 | 3,635 | 200 |
| 2024/11/13 | 3,650 | 3,695 | 3,615 | 3,625 | 2,200 |
| 2024/11/11 | 3,560 | 3,690 | 3,560 | 3,690 | 800 |
| 2024/11/08 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2024/11/07 | 3,780 | 3,780 | 3,600 | 3,600 | 300 |
| 2024/11/06 | 3,635 | 3,795 | 3,595 | 3,715 | 1,000 |
| 2024/11/05 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2024/10/28 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2024/10/18 | 3,770 | 3,805 | 3,770 | 3,800 | 300 |
| 2024/10/17 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/10/10 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2024/10/08 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2024/10/07 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2024/09/26 | 3,865 | 3,865 | 3,865 | 3,865 | 600 |
| 2024/09/20 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2024/09/18 | 3,650 | 3,800 | 3,650 | 3,800 | 2,000 |
| 2024/09/17 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2024/09/11 | 3,490 | 3,630 | 3,490 | 3,630 | 1,600 |
| 2024/09/10 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2024/09/06 | 3,550 | 3,550 | 3,545 | 3,545 | 400 |
| 2024/09/04 | 3,500 | 3,550 | 3,500 | 3,550 | 400 |
| 2024/09/02 | 3,495 | 3,495 | 3,495 | 3,495 | 300 |
| 2024/08/29 | 3,330 | 3,470 | 3,330 | 3,465 | 400 |
| 2024/08/28 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 2024/08/27 | 3,285 | 3,470 | 3,285 | 3,470 | 600 |
| 2024/08/26 | 3,285 | 3,285 | 3,215 | 3,280 | 1,000 |
| 2024/08/23 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
| 2024/08/22 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2024/08/21 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
| 2024/08/19 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2024/08/16 | 3,300 | 3,300 | 3,225 | 3,230 | 700 |
| 2024/08/15 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2024/08/13 | 3,165 | 3,210 | 3,095 | 3,210 | 700 |
| 2024/08/09 | 3,045 | 3,050 | 2,975 | 2,975 | 900 |
| 2024/08/07 | 3,000 | 3,020 | 2,920 | 3,000 | 1,900 |
| 2024/08/06 | 2,850 | 3,050 | 2,850 | 3,050 | 400 |
| 2024/08/05 | 3,280 | 3,280 | 2,785 | 2,785 | 2,900 |
| 2024/08/02 | 3,445 | 3,480 | 3,445 | 3,480 | 200 |
| 2024/08/01 | 3,605 | 3,670 | 3,595 | 3,655 | 1,200 |
| 2024/07/31 | 3,700 | 3,700 | 3,675 | 3,675 | 300 |
| 2024/07/30 | 3,690 | 3,760 | 3,690 | 3,695 | 300 |
| 2024/07/29 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2024/07/26 | 3,705 | 3,735 | 3,705 | 3,705 | 1,300 |
| 2024/07/25 | 3,690 | 3,705 | 3,675 | 3,705 | 300 |
| 2024/07/24 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2024/07/23 | 3,635 | 3,670 | 3,630 | 3,670 | 600 |
| 2024/07/22 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2024/07/17 | 3,565 | 3,635 | 3,555 | 3,635 | 1,300 |
| 2024/07/16 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2024/07/12 | 3,470 | 3,600 | 3,470 | 3,600 | 600 |
| 2024/07/11 | 3,520 | 3,520 | 3,450 | 3,455 | 400 |
| 2024/07/10 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2024/07/08 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2024/07/04 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2024/07/03 | 3,640 | 3,640 | 3,550 | 3,550 | 1,300 |
| 2024/07/02 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2024/07/01 | 3,565 | 3,570 | 3,565 | 3,570 | 200 |
| 2024/06/28 | 3,615 | 3,615 | 3,565 | 3,565 | 600 |
| 2024/06/27 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2024/06/26 | 3,635 | 3,635 | 3,600 | 3,600 | 1,100 |
| 2024/06/25 | 3,615 | 3,635 | 3,615 | 3,635 | 200 |
| 2024/06/24 | 3,600 | 3,600 | 3,590 | 3,590 | 500 |
| 2024/06/20 | 3,720 | 3,720 | 3,575 | 3,715 | 600 |
| 2024/06/19 | 3,760 | 3,760 | 3,735 | 3,735 | 1,000 |
| 2024/06/14 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2024/06/13 | 3,785 | 3,785 | 3,785 | 3,785 | 600 |
| 2024/06/12 | 3,800 | 3,800 | 3,785 | 3,785 | 300 |
| 2024/06/10 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2024/06/07 | 3,800 | 3,820 | 3,785 | 3,785 | 300 |
| 2024/06/06 | 3,770 | 3,770 | 3,765 | 3,765 | 200 |
| 2024/06/04 | 3,740 | 3,740 | 3,735 | 3,735 | 1,100 |
| 2024/06/03 | 3,735 | 3,750 | 3,735 | 3,735 | 700 |
| 2024/05/31 | 3,750 | 3,750 | 3,735 | 3,735 | 200 |
| 2024/05/30 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2024/05/29 | 3,840 | 3,840 | 3,725 | 3,725 | 600 |
| 2024/05/28 | 3,800 | 3,870 | 3,800 | 3,845 | 300 |
| 2024/05/27 | 3,710 | 3,730 | 3,710 | 3,730 | 700 |
| 2024/05/24 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2024/05/23 | 3,720 | 3,720 | 3,665 | 3,665 | 400 |
| 2024/05/22 | 3,750 | 3,750 | 3,735 | 3,735 | 2,000 |
| 2024/05/21 | 3,750 | 3,750 | 3,750 | 3,750 | 400 |
| 2024/05/20 | 3,750 | 3,750 | 3,735 | 3,735 | 2,500 |
| 2024/05/17 | 3,770 | 3,800 | 3,755 | 3,800 | 400 |
| 2024/05/16 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2024/05/15 | 3,800 | 3,800 | 3,750 | 3,750 | 1,400 |
| 2024/05/14 | 3,755 | 3,755 | 3,755 | 3,755 | 600 |
| 2024/05/13 | 3,750 | 3,755 | 3,745 | 3,750 | 2,500 |
| 2024/05/10 | 3,760 | 3,765 | 3,755 | 3,755 | 700 |
| 2024/05/09 | 3,820 | 3,820 | 3,735 | 3,820 | 1,300 |
| 2024/05/08 | 3,750 | 3,875 | 3,605 | 3,805 | 6,700 |
| 2024/05/07 | 3,720 | 3,845 | 3,680 | 3,830 | 5,400 |
| 2024/05/02 | 3,625 | 3,700 | 3,625 | 3,700 | 1,000 |
| 2024/05/01 | 3,630 | 3,630 | 3,630 | 3,630 | 300 |
| 2024/04/30 | 3,600 | 3,700 | 3,600 | 3,630 | 1,600 |
| 2024/04/26 | 3,515 | 3,515 | 3,515 | 3,515 | 1,000 |
| 2024/04/25 | 3,585 | 3,585 | 3,515 | 3,515 | 200 |
| 2024/04/24 | 3,575 | 3,575 | 3,445 | 3,515 | 1,000 |
| 2024/04/23 | 3,605 | 3,605 | 3,605 | 3,605 | 200 |
| 2024/04/22 | 3,630 | 3,630 | 3,605 | 3,605 | 400 |
| 2024/04/18 | 3,610 | 3,645 | 3,610 | 3,645 | 300 |
| 2024/04/16 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2024/04/15 | 3,725 | 3,725 | 3,715 | 3,715 | 200 |
| 2024/04/12 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2024/04/11 | 3,825 | 3,825 | 3,725 | 3,725 | 700 |
| 2024/04/10 | 3,750 | 3,755 | 3,750 | 3,755 | 200 |
| 2024/04/09 | 3,750 | 3,750 | 3,705 | 3,705 | 1,000 |
| 2024/04/08 | 3,795 | 3,795 | 3,745 | 3,750 | 700 |
| 2024/04/04 | 3,805 | 3,805 | 3,760 | 3,760 | 600 |
| 2024/04/03 | 3,715 | 3,735 | 3,715 | 3,735 | 400 |
| 2024/03/29 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2024/03/28 | 3,680 | 3,820 | 3,680 | 3,810 | 900 |
| 2024/03/27 | 3,740 | 3,900 | 3,740 | 3,800 | 800 |