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 |
|---|---|---|---|---|---|
| 2025/09/03 | 5,950 | 5,950 | 5,950 | 5,950 | 200 |
| 2025/09/02 | 5,980 | 6,630 | 5,960 | 5,960 | 2,400 |
| 2025/08/29 | 5,950 | 6,050 | 5,950 | 6,050 | 500 |
| 2025/08/28 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
| 2025/08/27 | 6,050 | 6,050 | 6,050 | 6,050 | 800 |
| 2025/08/26 | 6,150 | 6,150 | 6,050 | 6,050 | 900 |
| 2025/08/25 | 6,020 | 6,050 | 6,020 | 6,050 | 4,200 |
| 2025/08/22 | 6,660 | 6,660 | 5,880 | 6,030 | 6,600 |
| 2025/08/21 | 6,660 | 6,660 | 6,560 | 6,660 | 5,200 |
| 2025/08/20 | 4,960 | 5,660 | 4,960 | 5,660 | 2,400 |
| 2025/08/19 | 4,955 | 4,955 | 4,955 | 4,955 | 200 |
| 2025/08/15 | 4,950 | 4,955 | 4,950 | 4,955 | 400 |
| 2025/08/14 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2025/08/13 | 4,745 | 4,745 | 4,745 | 4,745 | 100 |
| 2025/08/12 | 4,700 | 4,700 | 4,630 | 4,630 | 200 |
| 2025/08/08 | 4,680 | 4,680 | 4,680 | 4,680 | 500 |
| 2025/08/07 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2025/08/06 | 4,760 | 4,765 | 4,725 | 4,725 | 800 |
| 2025/08/05 | 4,500 | 4,800 | 4,360 | 4,725 | 1,800 |
| 2025/08/04 | 4,430 | 4,430 | 4,400 | 4,430 | 1,400 |
| 2025/08/01 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2025/07/31 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2025/07/29 | 4,610 | 4,625 | 4,610 | 4,610 | 500 |
| 2025/07/28 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2025/07/24 | 4,480 | 4,535 | 4,480 | 4,535 | 300 |
| 2025/07/23 | 4,480 | 4,480 | 4,480 | 4,480 | 500 |
| 2025/07/22 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2025/07/18 | 4,690 | 4,690 | 4,625 | 4,625 | 200 |
| 2025/07/17 | 4,830 | 4,900 | 4,830 | 4,900 | 300 |
| 2025/07/16 | 4,575 | 4,575 | 4,550 | 4,550 | 400 |
| 2025/07/15 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/07/14 | 4,580 | 4,590 | 4,555 | 4,570 | 500 |
| 2025/07/11 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2025/07/10 | 4,455 | 4,510 | 4,420 | 4,510 | 600 |
| 2025/07/08 | 4,400 | 4,530 | 4,385 | 4,385 | 600 |
| 2025/07/03 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
| 2025/07/02 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2025/06/30 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2025/06/23 | 4,250 | 4,250 | 4,250 | 4,250 | 400 |
| 2025/06/20 | 4,250 | 4,275 | 4,250 | 4,275 | 300 |
| 2025/06/19 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
| 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 |