浜木綿(7682)の株価時系列情報
浜木綿(7682)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 |
|---|---|---|---|---|---|
| 2026/06/18 | 4,050 | 4,050 | 4,040 | 4,040 | 1,600 |
| 2026/06/17 | 4,050 | 4,060 | 4,050 | 4,050 | 2,300 |
| 2026/06/16 | 4,050 | 4,075 | 4,050 | 4,050 | 1,700 |
| 2026/06/15 | 4,060 | 4,080 | 4,050 | 4,050 | 3,300 |
| 2026/06/12 | 4,065 | 4,065 | 4,060 | 4,060 | 900 |
| 2026/06/11 | 4,060 | 4,080 | 4,060 | 4,065 | 700 |
| 2026/06/10 | 4,060 | 4,075 | 4,060 | 4,065 | 800 |
| 2026/06/09 | 4,040 | 4,080 | 4,040 | 4,070 | 1,400 |
| 2026/06/08 | 4,035 | 4,090 | 4,035 | 4,075 | 2,300 |
| 2026/06/05 | 4,095 | 4,095 | 4,040 | 4,070 | 900 |
| 2026/06/04 | 4,080 | 4,095 | 4,080 | 4,080 | 800 |
| 2026/06/03 | 4,075 | 4,095 | 4,035 | 4,050 | 2,500 |
| 2026/06/02 | 4,060 | 4,105 | 4,060 | 4,100 | 900 |
| 2026/06/01 | 4,065 | 4,095 | 4,065 | 4,065 | 1,100 |
| 2026/05/29 | 4,060 | 4,065 | 4,030 | 4,065 | 1,300 |
| 2026/05/28 | 4,050 | 4,050 | 4,050 | 4,050 | 600 |
| 2026/05/27 | 4,040 | 4,050 | 4,025 | 4,050 | 2,600 |
| 2026/05/26 | 4,055 | 4,060 | 4,040 | 4,050 | 1,500 |
| 2026/05/25 | 4,050 | 4,065 | 4,040 | 4,045 | 2,100 |
| 2026/05/22 | 4,060 | 4,065 | 4,045 | 4,060 | 600 |
| 2026/05/21 | 4,075 | 4,080 | 4,035 | 4,060 | 1,500 |
| 2026/05/20 | 4,050 | 4,075 | 4,030 | 4,075 | 1,300 |
| 2026/05/19 | 4,025 | 4,050 | 4,020 | 4,050 | 500 |
| 2026/05/18 | 4,035 | 4,050 | 4,035 | 4,035 | 1,100 |
| 2026/05/15 | 4,045 | 4,075 | 4,025 | 4,035 | 3,000 |
| 2026/05/14 | 4,060 | 4,060 | 4,030 | 4,045 | 900 |
| 2026/05/13 | 4,035 | 4,075 | 4,035 | 4,050 | 1,600 |
| 2026/05/12 | 4,070 | 4,070 | 4,035 | 4,035 | 1,400 |
| 2026/05/11 | 4,060 | 4,070 | 4,060 | 4,070 | 500 |
| 2026/05/08 | 4,055 | 4,060 | 4,020 | 4,060 | 800 |
| 2026/05/07 | 4,035 | 4,060 | 4,035 | 4,040 | 1,900 |
| 2026/05/01 | 4,030 | 4,070 | 4,030 | 4,045 | 1,700 |
| 2026/04/30 | 4,065 | 4,070 | 4,030 | 4,030 | 1,400 |
| 2026/04/28 | 4,070 | 4,070 | 4,025 | 4,065 | 800 |
| 2026/04/27 | 4,025 | 4,080 | 4,015 | 4,080 | 1,400 |
| 2026/04/24 | 4,035 | 4,050 | 3,980 | 4,020 | 5,900 |
| 2026/04/23 | 4,080 | 4,090 | 4,035 | 4,035 | 2,300 |
| 2026/04/22 | 4,100 | 4,100 | 4,085 | 4,085 | 400 |
| 2026/04/21 | 4,100 | 4,100 | 4,075 | 4,100 | 2,500 |
| 2026/04/20 | 4,090 | 4,100 | 4,085 | 4,100 | 700 |
| 2026/04/17 | 4,095 | 4,100 | 4,095 | 4,100 | 400 |
| 2026/04/16 | 4,090 | 4,095 | 4,070 | 4,095 | 2,500 |
| 2026/04/15 | 4,090 | 4,095 | 4,080 | 4,085 | 1,300 |
| 2026/04/14 | 4,095 | 4,095 | 4,085 | 4,090 | 500 |
| 2026/04/13 | 4,095 | 4,105 | 4,085 | 4,085 | 1,500 |
| 2026/04/10 | 4,100 | 4,110 | 4,090 | 4,110 | 1,400 |
| 2026/04/09 | 4,085 | 4,100 | 4,085 | 4,100 | 600 |
| 2026/04/08 | 4,085 | 4,100 | 4,085 | 4,100 | 1,500 |
| 2026/04/07 | 4,085 | 4,085 | 4,075 | 4,085 | 700 |
| 2026/04/06 | 4,085 | 4,095 | 4,065 | 4,085 | 1,900 |
| 2026/04/03 | 4,090 | 4,095 | 4,085 | 4,085 | 300 |
| 2026/03/27 | 4,060 | 4,070 | 4,050 | 4,055 | 1,100 |
| 2026/03/26 | 4,050 | 4,060 | 4,030 | 4,060 | 1,100 |
| 2026/03/25 | 4,030 | 4,060 | 4,030 | 4,050 | 800 |
| 2026/03/24 | 4,070 | 4,070 | 4,030 | 4,035 | 2,200 |
| 2026/03/23 | 4,065 | 4,065 | 4,035 | 4,035 | 1,600 |
| 2026/03/19 | 4,095 | 4,095 | 4,065 | 4,065 | 600 |
| 2026/03/18 | 4,075 | 4,095 | 4,075 | 4,095 | 300 |
| 2026/03/17 | 4,035 | 4,100 | 4,035 | 4,075 | 700 |
| 2026/03/16 | 4,050 | 4,050 | 4,015 | 4,030 | 1,900 |
| 2026/03/13 | 4,095 | 4,095 | 4,055 | 4,080 | 1,300 |
| 2026/03/12 | 4,040 | 4,095 | 4,040 | 4,055 | 800 |
| 2026/03/11 | 4,110 | 4,120 | 4,030 | 4,060 | 4,800 |
| 2026/03/10 | 4,065 | 4,085 | 4,020 | 4,085 | 2,300 |
| 2026/03/09 | 4,010 | 4,065 | 3,985 | 3,995 | 3,300 |
| 2026/03/06 | 4,040 | 4,040 | 4,040 | 4,040 | 200 |
| 2026/03/05 | 4,005 | 4,080 | 4,005 | 4,080 | 3,800 |
| 2026/03/04 | 4,025 | 4,025 | 3,995 | 4,000 | 6,000 |
| 2026/03/03 | 4,075 | 4,085 | 4,025 | 4,025 | 2,500 |
| 2026/03/02 | 4,085 | 4,100 | 4,070 | 4,100 | 1,100 |
| 2026/02/27 | 4,090 | 4,090 | 4,080 | 4,085 | 1,200 |
| 2026/02/26 | 4,095 | 4,095 | 4,050 | 4,070 | 3,900 |
| 2026/02/25 | 4,085 | 4,105 | 4,085 | 4,085 | 1,900 |
| 2026/02/24 | 4,095 | 4,110 | 4,080 | 4,090 | 2,300 |
| 2026/02/20 | 4,095 | 4,095 | 4,090 | 4,090 | 400 |
| 2026/02/19 | 4,095 | 4,100 | 4,070 | 4,080 | 2,400 |
| 2026/02/18 | 4,085 | 4,095 | 4,085 | 4,095 | 800 |
| 2026/02/17 | 4,055 | 4,125 | 4,035 | 4,085 | 3,300 |
| 2026/02/16 | 4,060 | 4,060 | 4,040 | 4,055 | 2,600 |
| 2026/02/13 | 4,060 | 4,060 | 4,045 | 4,060 | 700 |
| 2026/02/12 | 4,045 | 4,060 | 4,045 | 4,060 | 700 |
| 2026/02/10 | 4,060 | 4,060 | 4,020 | 4,045 | 1,400 |
| 2026/02/09 | 4,025 | 4,075 | 4,025 | 4,050 | 1,200 |
| 2026/02/06 | 4,035 | 4,035 | 4,025 | 4,025 | 600 |
| 2026/02/05 | 4,055 | 4,070 | 4,010 | 4,070 | 2,000 |
| 2026/02/04 | 4,045 | 4,050 | 4,045 | 4,050 | 800 |
| 2026/02/03 | 4,040 | 4,050 | 4,020 | 4,045 | 700 |
| 2026/02/02 | 4,055 | 4,060 | 4,040 | 4,040 | 1,600 |
| 2026/01/30 | 4,045 | 4,060 | 4,000 | 4,055 | 1,300 |
| 2026/01/29 | 4,080 | 4,080 | 4,040 | 4,045 | 1,900 |
| 2026/01/28 | 4,075 | 4,075 | 4,050 | 4,065 | 700 |
| 2026/01/27 | 4,080 | 4,080 | 4,080 | 4,080 | 300 |
| 2026/01/26 | 4,070 | 4,075 | 4,045 | 4,070 | 800 |
| 2026/01/23 | 4,065 | 4,090 | 4,065 | 4,065 | 1,300 |
| 2026/01/22 | 4,060 | 4,095 | 4,060 | 4,065 | 1,100 |
| 2026/01/21 | 4,100 | 4,100 | 4,040 | 4,060 | 2,800 |
| 2026/01/20 | 4,105 | 4,130 | 4,080 | 4,110 | 1,700 |
| 2026/01/19 | 4,130 | 4,130 | 4,080 | 4,095 | 1,200 |
| 2026/01/16 | 4,120 | 4,130 | 4,070 | 4,100 | 1,700 |
| 2026/01/15 | 4,070 | 4,120 | 4,070 | 4,080 | 2,400 |
| 2026/01/14 | 4,000 | 4,070 | 4,000 | 4,070 | 2,200 |
| 2026/01/13 | 4,025 | 4,025 | 4,000 | 4,000 | 1,500 |
| 2026/01/09 | 4,015 | 4,040 | 3,995 | 3,995 | 2,000 |
| 2026/01/08 | 4,015 | 4,050 | 4,015 | 4,015 | 2,400 |
| 2026/01/07 | 4,000 | 4,035 | 4,000 | 4,010 | 2,500 |
| 2026/01/06 | 4,020 | 4,020 | 3,990 | 4,000 | 700 |
| 2026/01/05 | 3,995 | 4,035 | 3,985 | 4,010 | 3,600 |