島津製作所(7701)の株価時系列情報
島津製作所(7701)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 | 3,350 | 3,456 | 3,345 | 3,398 | 1,659,000 |
| 2025/08/07 | 3,315 | 3,340 | 3,281 | 3,294 | 950,400 |
| 2025/08/06 | 3,315 | 3,364 | 3,313 | 3,363 | 615,900 |
| 2025/08/05 | 3,316 | 3,343 | 3,309 | 3,329 | 601,600 |
| 2025/08/04 | 3,332 | 3,333 | 3,303 | 3,316 | 579,300 |
| 2025/08/01 | 3,399 | 3,414 | 3,365 | 3,372 | 654,400 |
| 2025/07/31 | 3,395 | 3,395 | 3,352 | 3,360 | 786,600 |
| 2025/07/30 | 3,382 | 3,394 | 3,361 | 3,390 | 740,800 |
| 2025/07/29 | 3,396 | 3,406 | 3,355 | 3,358 | 618,400 |
| 2025/07/28 | 3,387 | 3,422 | 3,387 | 3,406 | 485,400 |
| 2025/07/25 | 3,421 | 3,421 | 3,358 | 3,368 | 538,800 |
| 2025/07/24 | 3,403 | 3,438 | 3,386 | 3,421 | 842,600 |
| 2025/07/23 | 3,282 | 3,410 | 3,262 | 3,385 | 1,050,200 |
| 2025/07/22 | 3,313 | 3,338 | 3,229 | 3,237 | 913,400 |
| 2025/07/18 | 3,379 | 3,379 | 3,345 | 3,345 | 474,700 |
| 2025/07/17 | 3,330 | 3,365 | 3,315 | 3,365 | 716,100 |
| 2025/07/16 | 3,409 | 3,416 | 3,339 | 3,339 | 627,600 |
| 2025/07/15 | 3,426 | 3,432 | 3,382 | 3,389 | 611,900 |
| 2025/07/14 | 3,438 | 3,450 | 3,415 | 3,415 | 406,400 |
| 2025/07/11 | 3,454 | 3,464 | 3,419 | 3,452 | 724,100 |
| 2025/07/10 | 3,441 | 3,452 | 3,388 | 3,416 | 909,400 |
| 2025/07/09 | 3,408 | 3,476 | 3,392 | 3,476 | 715,800 |
| 2025/07/08 | 3,390 | 3,430 | 3,386 | 3,387 | 578,600 |
| 2025/07/07 | 3,431 | 3,441 | 3,392 | 3,405 | 610,500 |
| 2025/07/04 | 3,514 | 3,516 | 3,442 | 3,442 | 626,300 |
| 2025/07/03 | 3,490 | 3,512 | 3,466 | 3,510 | 535,000 |
| 2025/07/02 | 3,487 | 3,488 | 3,452 | 3,475 | 680,400 |
| 2025/07/01 | 3,600 | 3,639 | 3,504 | 3,506 | 931,400 |
| 2025/06/30 | 3,536 | 3,588 | 3,536 | 3,572 | 942,100 |
| 2025/06/27 | 3,525 | 3,536 | 3,490 | 3,496 | 609,000 |
| 2025/06/26 | 3,473 | 3,510 | 3,469 | 3,497 | 644,600 |
| 2025/06/25 | 3,507 | 3,517 | 3,460 | 3,469 | 471,400 |
| 2025/06/24 | 3,550 | 3,554 | 3,480 | 3,508 | 491,200 |
| 2025/06/23 | 3,503 | 3,531 | 3,478 | 3,523 | 509,700 |
| 2025/06/20 | 3,584 | 3,607 | 3,530 | 3,530 | 1,312,300 |
| 2025/06/19 | 3,606 | 3,618 | 3,581 | 3,590 | 435,400 |
| 2025/06/18 | 3,661 | 3,679 | 3,623 | 3,626 | 778,900 |
| 2025/06/17 | 3,616 | 3,662 | 3,592 | 3,634 | 827,300 |
| 2025/06/16 | 3,629 | 3,629 | 3,569 | 3,585 | 719,700 |
| 2025/06/13 | 3,573 | 3,600 | 3,535 | 3,577 | 1,005,100 |
| 2025/06/12 | 3,557 | 3,579 | 3,533 | 3,549 | 877,800 |
| 2025/06/11 | 3,542 | 3,588 | 3,522 | 3,545 | 930,900 |
| 2025/06/10 | 3,459 | 3,545 | 3,430 | 3,527 | 1,093,700 |
| 2025/06/09 | 3,445 | 3,454 | 3,399 | 3,424 | 555,500 |
| 2025/06/06 | 3,447 | 3,447 | 3,403 | 3,417 | 681,000 |
| 2025/06/05 | 3,380 | 3,425 | 3,362 | 3,425 | 929,400 |
| 2025/06/04 | 3,421 | 3,445 | 3,405 | 3,419 | 604,900 |
| 2025/06/03 | 3,398 | 3,414 | 3,371 | 3,401 | 610,300 |
| 2025/06/02 | 3,455 | 3,468 | 3,406 | 3,408 | 542,400 |
| 2025/05/30 | 3,401 | 3,513 | 3,399 | 3,493 | 2,004,900 |
| 2025/05/29 | 3,414 | 3,486 | 3,414 | 3,471 | 727,600 |
| 2025/05/28 | 3,446 | 3,446 | 3,388 | 3,414 | 606,600 |
| 2025/05/27 | 3,410 | 3,413 | 3,380 | 3,413 | 446,700 |
| 2025/05/26 | 3,358 | 3,406 | 3,346 | 3,401 | 498,100 |
| 2025/05/23 | 3,432 | 3,437 | 3,383 | 3,383 | 452,500 |
| 2025/05/22 | 3,428 | 3,450 | 3,407 | 3,418 | 812,100 |
| 2025/05/21 | 3,448 | 3,519 | 3,448 | 3,460 | 980,200 |
| 2025/05/20 | 3,429 | 3,504 | 3,421 | 3,434 | 1,031,600 |
| 2025/05/19 | 3,440 | 3,444 | 3,378 | 3,408 | 713,700 |
| 2025/05/16 | 3,484 | 3,509 | 3,425 | 3,444 | 805,300 |
| 2025/05/15 | 3,465 | 3,506 | 3,435 | 3,469 | 1,035,000 |
| 2025/05/14 | 3,561 | 3,580 | 3,449 | 3,461 | 907,200 |
| 2025/05/13 | 3,689 | 3,726 | 3,590 | 3,590 | 1,260,800 |
| 2025/05/12 | 3,676 | 3,703 | 3,669 | 3,687 | 685,800 |
| 2025/05/09 | 3,670 | 3,737 | 3,670 | 3,701 | 831,300 |
| 2025/05/08 | 3,686 | 3,708 | 3,653 | 3,708 | 535,900 |
| 2025/05/07 | 3,741 | 3,741 | 3,660 | 3,660 | 752,800 |
| 2025/05/02 | 3,709 | 3,747 | 3,701 | 3,712 | 456,200 |
| 2025/05/01 | 3,662 | 3,694 | 3,623 | 3,688 | 496,100 |
| 2025/04/30 | 3,680 | 3,684 | 3,644 | 3,668 | 952,700 |
| 2025/04/28 | 3,670 | 3,699 | 3,655 | 3,667 | 456,000 |
| 2025/04/25 | 3,654 | 3,678 | 3,629 | 3,660 | 549,200 |
| 2025/04/24 | 3,638 | 3,683 | 3,630 | 3,638 | 461,700 |
| 2025/04/23 | 3,638 | 3,648 | 3,602 | 3,614 | 637,600 |
| 2025/04/22 | 3,614 | 3,625 | 3,579 | 3,582 | 492,900 |
| 2025/04/21 | 3,650 | 3,673 | 3,636 | 3,655 | 372,200 |
| 2025/04/18 | 3,695 | 3,702 | 3,628 | 3,678 | 461,800 |
| 2025/04/17 | 3,579 | 3,651 | 3,575 | 3,634 | 707,600 |
| 2025/04/16 | 3,594 | 3,598 | 3,551 | 3,579 | 552,100 |
| 2025/04/15 | 3,604 | 3,633 | 3,576 | 3,616 | 621,700 |
| 2025/04/14 | 3,565 | 3,597 | 3,549 | 3,558 | 671,400 |
| 2025/04/11 | 3,526 | 3,555 | 3,454 | 3,545 | 772,400 |
| 2025/04/10 | 3,615 | 3,660 | 3,501 | 3,624 | 1,343,200 |
| 2025/04/09 | 3,400 | 3,446 | 3,332 | 3,405 | 1,020,600 |
| 2025/04/08 | 3,497 | 3,500 | 3,420 | 3,446 | 1,464,800 |
| 2025/04/07 | 3,421 | 3,503 | 3,356 | 3,436 | 1,032,300 |
| 2025/04/04 | 3,560 | 3,710 | 3,558 | 3,631 | 1,119,900 |
| 2025/04/03 | 3,566 | 3,610 | 3,545 | 3,602 | 701,600 |
| 2025/04/02 | 3,720 | 3,733 | 3,687 | 3,700 | 651,500 |
| 2025/04/01 | 3,795 | 3,795 | 3,735 | 3,735 | 630,900 |
| 2025/03/31 | 3,810 | 3,819 | 3,729 | 3,730 | 1,054,000 |
| 2025/03/28 | 3,897 | 3,906 | 3,836 | 3,865 | 657,200 |
| 2025/03/27 | 3,880 | 3,943 | 3,880 | 3,943 | 758,500 |
| 2025/03/26 | 3,909 | 3,926 | 3,887 | 3,910 | 605,900 |
| 2025/03/25 | 3,910 | 3,917 | 3,868 | 3,902 | 583,500 |
| 2025/03/24 | 3,944 | 3,950 | 3,884 | 3,884 | 676,400 |
| 2025/03/21 | 3,954 | 4,009 | 3,954 | 3,999 | 890,800 |
| 2025/03/19 | 3,955 | 4,011 | 3,953 | 3,963 | 396,200 |
| 2025/03/18 | 3,998 | 4,001 | 3,946 | 3,965 | 540,300 |
| 2025/03/17 | 3,966 | 3,992 | 3,959 | 3,968 | 463,200 |
| 2025/03/14 | 3,939 | 3,983 | 3,930 | 3,965 | 559,300 |
| 2025/03/13 | 4,005 | 4,038 | 3,942 | 3,947 | 507,000 |
| 2025/03/12 | 3,983 | 4,045 | 3,965 | 4,013 | 530,600 |
| 2025/03/11 | 3,951 | 4,022 | 3,933 | 4,002 | 724,900 |
| 2025/03/10 | 3,910 | 3,975 | 3,868 | 3,975 | 594,600 |
| 2025/03/07 | 3,977 | 3,984 | 3,916 | 3,919 | 854,400 |
| 2025/03/06 | 4,051 | 4,098 | 4,040 | 4,040 | 595,300 |
| 2025/03/05 | 3,969 | 4,034 | 3,969 | 4,011 | 705,700 |
| 2025/03/04 | 3,992 | 4,015 | 3,952 | 3,973 | 693,900 |
| 2025/03/03 | 3,999 | 4,020 | 3,904 | 3,949 | 674,000 |
| 2025/02/28 | 3,940 | 3,984 | 3,922 | 3,960 | 1,103,100 |
| 2025/02/27 | 3,935 | 3,964 | 3,922 | 3,946 | 423,600 |
| 2025/02/26 | 3,956 | 3,956 | 3,922 | 3,935 | 463,600 |
| 2025/02/25 | 3,914 | 3,957 | 3,893 | 3,933 | 749,100 |
| 2025/02/21 | 3,924 | 3,957 | 3,876 | 3,957 | 647,200 |
| 2025/02/20 | 3,920 | 3,943 | 3,878 | 3,894 | 550,100 |
| 2025/02/19 | 3,930 | 3,954 | 3,922 | 3,938 | 469,700 |
| 2025/02/18 | 3,930 | 3,982 | 3,910 | 3,955 | 463,000 |
| 2025/02/17 | 3,970 | 3,976 | 3,932 | 3,942 | 529,600 |
| 2025/02/14 | 4,064 | 4,072 | 3,983 | 4,007 | 718,600 |
| 2025/02/13 | 4,125 | 4,145 | 4,062 | 4,062 | 635,700 |
| 2025/02/12 | 4,145 | 4,154 | 4,075 | 4,120 | 683,600 |
| 2025/02/10 | 4,145 | 4,145 | 4,086 | 4,110 | 523,500 |
| 2025/02/07 | 4,157 | 4,189 | 4,134 | 4,156 | 625,800 |
| 2025/02/06 | 4,233 | 4,260 | 4,048 | 4,134 | 1,354,400 |
| 2025/02/05 | 4,312 | 4,331 | 4,149 | 4,163 | 961,700 |
| 2025/02/04 | 4,384 | 4,419 | 4,267 | 4,267 | 807,100 |
| 2025/02/03 | 4,390 | 4,483 | 4,370 | 4,426 | 697,500 |
| 2025/01/31 | 4,452 | 4,572 | 4,445 | 4,520 | 791,100 |
| 2025/01/30 | 4,476 | 4,607 | 4,452 | 4,474 | 474,300 |
| 2025/01/29 | 4,557 | 4,558 | 4,499 | 4,511 | 447,100 |
| 2025/01/28 | 4,455 | 4,537 | 4,451 | 4,517 | 459,500 |
| 2025/01/27 | 4,514 | 4,514 | 4,436 | 4,455 | 391,700 |
| 2025/01/24 | 4,450 | 4,493 | 4,420 | 4,455 | 558,000 |
| 2025/01/23 | 4,445 | 4,448 | 4,391 | 4,405 | 457,300 |
| 2025/01/22 | 4,405 | 4,425 | 4,381 | 4,413 | 455,500 |
| 2025/01/21 | 4,401 | 4,401 | 4,343 | 4,351 | 314,600 |
| 2025/01/20 | 4,301 | 4,386 | 4,295 | 4,376 | 377,300 |
| 2025/01/17 | 4,299 | 4,315 | 4,226 | 4,301 | 498,200 |
| 2025/01/16 | 4,316 | 4,317 | 4,232 | 4,260 | 551,300 |
| 2025/01/15 | 4,297 | 4,330 | 4,265 | 4,286 | 421,200 |
| 2025/01/14 | 4,277 | 4,299 | 4,195 | 4,285 | 615,300 |
| 2025/01/10 | 4,328 | 4,369 | 4,290 | 4,299 | 604,200 |
| 2025/01/09 | 4,411 | 4,449 | 4,333 | 4,369 | 492,000 |
| 2025/01/08 | 4,420 | 4,454 | 4,393 | 4,445 | 541,000 |
| 2025/01/07 | 4,436 | 4,458 | 4,412 | 4,437 | 476,100 |
| 2025/01/06 | 4,473 | 4,515 | 4,439 | 4,447 | 767,600 |
| 2024/12/30 | 4,520 | 4,520 | 4,438 | 4,461 | 344,100 |
| 2024/12/27 | 4,471 | 4,509 | 4,432 | 4,496 | 378,300 |
| 2024/12/26 | 4,407 | 4,475 | 4,402 | 4,464 | 403,900 |
| 2024/12/25 | 4,426 | 4,440 | 4,384 | 4,426 | 332,900 |
| 2024/12/24 | 4,491 | 4,496 | 4,435 | 4,435 | 239,600 |
| 2024/12/23 | 4,491 | 4,512 | 4,467 | 4,478 | 397,100 |
| 2024/12/20 | 4,401 | 4,452 | 4,362 | 4,447 | 1,836,900 |
| 2024/12/19 | 4,365 | 4,449 | 4,357 | 4,402 | 408,300 |
| 2024/12/18 | 4,422 | 4,488 | 4,401 | 4,460 | 505,800 |
| 2024/12/17 | 4,430 | 4,493 | 4,430 | 4,452 | 609,300 |
| 2024/12/16 | 4,440 | 4,449 | 4,382 | 4,436 | 443,000 |
| 2024/12/13 | 4,497 | 4,542 | 4,451 | 4,452 | 945,400 |
| 2024/12/12 | 4,600 | 4,622 | 4,561 | 4,567 | 753,500 |
| 2024/12/11 | 4,498 | 4,588 | 4,476 | 4,559 | 1,164,500 |
| 2024/12/10 | 4,360 | 4,459 | 4,346 | 4,412 | 814,500 |
| 2024/12/09 | 4,246 | 4,353 | 4,238 | 4,334 | 836,200 |
| 2024/12/06 | 4,254 | 4,270 | 4,230 | 4,246 | 466,700 |
| 2024/12/05 | 4,251 | 4,278 | 4,240 | 4,253 | 550,100 |
| 2024/12/04 | 4,300 | 4,308 | 4,222 | 4,267 | 528,100 |
| 2024/12/03 | 4,258 | 4,334 | 4,241 | 4,311 | 716,700 |
| 2024/12/02 | 4,210 | 4,241 | 4,179 | 4,233 | 412,400 |
| 2024/11/29 | 4,253 | 4,270 | 4,213 | 4,213 | 423,200 |
| 2024/11/28 | 4,256 | 4,285 | 4,246 | 4,269 | 484,400 |
| 2024/11/27 | 4,307 | 4,314 | 4,237 | 4,254 | 587,500 |
| 2024/11/26 | 4,279 | 4,306 | 4,256 | 4,302 | 496,300 |
| 2024/11/25 | 4,315 | 4,335 | 4,271 | 4,275 | 1,215,600 |
| 2024/11/22 | 4,296 | 4,325 | 4,269 | 4,269 | 702,800 |
| 2024/11/21 | 4,259 | 4,309 | 4,243 | 4,283 | 817,700 |
| 2024/11/20 | 4,313 | 4,352 | 4,263 | 4,270 | 602,000 |
| 2024/11/19 | 4,317 | 4,372 | 4,291 | 4,335 | 735,800 |
| 2024/11/18 | 4,330 | 4,353 | 4,252 | 4,256 | 709,100 |
| 2024/11/15 | 4,440 | 4,460 | 4,386 | 4,386 | 713,000 |
| 2024/11/14 | 4,461 | 4,507 | 4,412 | 4,412 | 854,200 |
| 2024/11/13 | 4,531 | 4,573 | 4,419 | 4,419 | 712,800 |
| 2024/11/12 | 4,649 | 4,665 | 4,575 | 4,588 | 724,900 |
| 2024/11/11 | 4,650 | 4,690 | 4,586 | 4,648 | 854,300 |
| 2024/11/08 | 4,586 | 4,742 | 4,566 | 4,724 | 1,386,900 |
| 2024/11/07 | 4,700 | 4,739 | 4,640 | 4,656 | 995,200 |
| 2024/11/06 | 4,620 | 4,695 | 4,602 | 4,650 | 924,400 |
| 2024/11/05 | 4,526 | 4,615 | 4,518 | 4,574 | 1,068,600 |
| 2024/11/01 | 4,500 | 4,541 | 4,464 | 4,477 | 435,900 |
| 2024/10/31 | 4,547 | 4,583 | 4,520 | 4,552 | 780,400 |
| 2024/10/30 | 4,557 | 4,609 | 4,551 | 4,583 | 2,582,900 |
| 2024/10/29 | 4,500 | 4,538 | 4,451 | 4,524 | 529,800 |
| 2024/10/28 | 4,464 | 4,534 | 4,445 | 4,514 | 523,600 |
| 2024/10/25 | 4,479 | 4,514 | 4,432 | 4,503 | 563,700 |
| 2024/10/24 | 4,471 | 4,531 | 4,468 | 4,472 | 500,500 |
| 2024/10/23 | 4,556 | 4,575 | 4,509 | 4,509 | 493,100 |
| 2024/10/22 | 4,650 | 4,664 | 4,538 | 4,538 | 743,400 |
| 2024/10/21 | 4,656 | 4,656 | 4,602 | 4,637 | 803,600 |
| 2024/10/18 | 4,682 | 4,705 | 4,620 | 4,635 | 784,700 |
| 2024/10/17 | 4,754 | 4,757 | 4,625 | 4,657 | 930,000 |
| 2024/10/16 | 4,832 | 4,849 | 4,732 | 4,757 | 1,065,900 |