象印マホービン(7965)の株価時系列情報
象印マホービン(7965)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,424 | 1,438 | 1,412 | 1,438 | 177,900 |
| 2026/06/11 | 1,413 | 1,432 | 1,405 | 1,430 | 171,000 |
| 2026/06/10 | 1,387 | 1,414 | 1,386 | 1,407 | 142,800 |
| 2026/06/09 | 1,408 | 1,414 | 1,385 | 1,387 | 151,500 |
| 2026/06/08 | 1,382 | 1,404 | 1,374 | 1,396 | 176,900 |
| 2026/06/05 | 1,394 | 1,418 | 1,388 | 1,398 | 130,700 |
| 2026/06/04 | 1,400 | 1,409 | 1,385 | 1,385 | 120,900 |
| 2026/06/03 | 1,404 | 1,427 | 1,401 | 1,421 | 121,600 |
| 2026/06/02 | 1,410 | 1,424 | 1,389 | 1,415 | 168,000 |
| 2026/06/01 | 1,440 | 1,440 | 1,406 | 1,427 | 201,900 |
| 2026/05/29 | 1,472 | 1,482 | 1,441 | 1,441 | 298,300 |
| 2026/05/28 | 1,480 | 1,482 | 1,465 | 1,472 | 154,100 |
| 2026/05/27 | 1,468 | 1,480 | 1,458 | 1,480 | 134,300 |
| 2026/05/26 | 1,495 | 1,495 | 1,463 | 1,465 | 146,400 |
| 2026/05/25 | 1,529 | 1,532 | 1,493 | 1,493 | 125,600 |
| 2026/05/22 | 1,542 | 1,551 | 1,513 | 1,518 | 104,300 |
| 2026/05/21 | 1,578 | 1,588 | 1,539 | 1,539 | 128,200 |
| 2026/05/20 | 1,598 | 1,598 | 1,552 | 1,561 | 111,100 |
| 2026/05/19 | 1,616 | 1,618 | 1,591 | 1,607 | 230,500 |
| 2026/05/18 | 1,627 | 1,663 | 1,627 | 1,635 | 303,500 |
| 2026/05/15 | 1,615 | 1,644 | 1,607 | 1,644 | 133,800 |
| 2026/05/14 | 1,580 | 1,670 | 1,575 | 1,609 | 334,400 |
| 2026/05/13 | 1,600 | 1,606 | 1,585 | 1,585 | 162,200 |
| 2026/05/12 | 1,595 | 1,620 | 1,589 | 1,597 | 209,100 |
| 2026/05/11 | 1,581 | 1,607 | 1,577 | 1,583 | 206,600 |
| 2026/05/08 | 1,558 | 1,579 | 1,544 | 1,570 | 170,300 |
| 2026/05/07 | 1,561 | 1,579 | 1,561 | 1,566 | 144,500 |
| 2026/05/01 | 1,561 | 1,561 | 1,537 | 1,552 | 132,200 |
| 2026/04/30 | 1,616 | 1,616 | 1,567 | 1,570 | 159,000 |
| 2026/04/28 | 1,634 | 1,634 | 1,604 | 1,616 | 144,000 |
| 2026/04/27 | 1,623 | 1,641 | 1,612 | 1,615 | 166,100 |
| 2026/04/24 | 1,651 | 1,651 | 1,618 | 1,623 | 86,900 |
| 2026/04/23 | 1,661 | 1,680 | 1,636 | 1,651 | 153,800 |
| 2026/04/22 | 1,677 | 1,710 | 1,664 | 1,684 | 174,000 |
| 2026/04/21 | 1,704 | 1,709 | 1,675 | 1,680 | 119,900 |
| 2026/04/20 | 1,705 | 1,715 | 1,689 | 1,694 | 126,300 |
| 2026/04/17 | 1,699 | 1,716 | 1,694 | 1,705 | 120,500 |
| 2026/04/16 | 1,701 | 1,717 | 1,695 | 1,699 | 147,800 |
| 2026/04/15 | 1,699 | 1,706 | 1,683 | 1,690 | 146,700 |
| 2026/04/14 | 1,725 | 1,732 | 1,681 | 1,690 | 281,100 |
| 2026/04/13 | 1,727 | 1,736 | 1,690 | 1,695 | 185,600 |
| 2026/04/10 | 1,736 | 1,754 | 1,712 | 1,717 | 178,200 |
| 2026/04/09 | 1,728 | 1,747 | 1,724 | 1,734 | 203,800 |
| 2026/04/08 | 1,735 | 1,739 | 1,712 | 1,714 | 175,900 |
| 2026/04/07 | 1,720 | 1,731 | 1,702 | 1,720 | 128,000 |
| 2026/04/06 | 1,728 | 1,733 | 1,712 | 1,724 | 147,400 |
| 2026/04/03 | 1,701 | 1,721 | 1,700 | 1,710 | 184,000 |
| 2026/03/27 | 1,530 | 1,537 | 1,518 | 1,526 | 195,900 |
| 2026/03/26 | 1,538 | 1,539 | 1,509 | 1,527 | 135,500 |
| 2026/03/25 | 1,532 | 1,537 | 1,511 | 1,525 | 152,200 |
| 2026/03/24 | 1,506 | 1,522 | 1,499 | 1,515 | 169,000 |
| 2026/03/23 | 1,498 | 1,498 | 1,477 | 1,479 | 156,500 |
| 2026/03/19 | 1,509 | 1,528 | 1,499 | 1,505 | 175,400 |
| 2026/03/18 | 1,531 | 1,538 | 1,529 | 1,529 | 93,100 |
| 2026/03/17 | 1,536 | 1,543 | 1,527 | 1,530 | 63,500 |
| 2026/03/16 | 1,540 | 1,548 | 1,532 | 1,533 | 91,900 |
| 2026/03/13 | 1,530 | 1,552 | 1,530 | 1,539 | 107,100 |
| 2026/03/12 | 1,550 | 1,553 | 1,538 | 1,543 | 138,900 |
| 2026/03/11 | 1,557 | 1,568 | 1,551 | 1,551 | 79,000 |
| 2026/03/10 | 1,563 | 1,563 | 1,534 | 1,546 | 124,600 |
| 2026/03/09 | 1,500 | 1,549 | 1,495 | 1,545 | 175,500 |
| 2026/03/06 | 1,544 | 1,560 | 1,533 | 1,555 | 74,800 |
| 2026/03/05 | 1,572 | 1,585 | 1,553 | 1,555 | 144,000 |
| 2026/03/04 | 1,572 | 1,573 | 1,530 | 1,543 | 188,800 |
| 2026/03/03 | 1,602 | 1,611 | 1,585 | 1,587 | 151,200 |
| 2026/03/02 | 1,638 | 1,638 | 1,600 | 1,616 | 221,200 |
| 2026/02/27 | 1,625 | 1,640 | 1,611 | 1,640 | 163,500 |
| 2026/02/26 | 1,610 | 1,628 | 1,608 | 1,608 | 139,900 |
| 2026/02/25 | 1,607 | 1,616 | 1,596 | 1,606 | 154,700 |
| 2026/02/24 | 1,575 | 1,605 | 1,555 | 1,595 | 263,600 |
| 2026/02/20 | 1,600 | 1,601 | 1,586 | 1,588 | 122,900 |
| 2026/02/19 | 1,614 | 1,617 | 1,602 | 1,610 | 116,100 |
| 2026/02/18 | 1,600 | 1,619 | 1,588 | 1,612 | 192,700 |
| 2026/02/17 | 1,608 | 1,609 | 1,579 | 1,583 | 184,500 |
| 2026/02/16 | 1,602 | 1,613 | 1,587 | 1,608 | 157,300 |
| 2026/02/13 | 1,597 | 1,605 | 1,568 | 1,587 | 159,600 |
| 2026/02/12 | 1,630 | 1,633 | 1,600 | 1,604 | 247,200 |
| 2026/02/10 | 1,600 | 1,623 | 1,599 | 1,622 | 188,100 |
| 2026/02/09 | 1,601 | 1,607 | 1,592 | 1,600 | 137,500 |
| 2026/02/06 | 1,587 | 1,594 | 1,573 | 1,594 | 161,600 |
| 2026/02/05 | 1,591 | 1,598 | 1,582 | 1,585 | 152,700 |
| 2026/02/04 | 1,564 | 1,586 | 1,556 | 1,580 | 124,300 |
| 2026/02/03 | 1,578 | 1,582 | 1,565 | 1,565 | 125,100 |
| 2026/02/02 | 1,560 | 1,591 | 1,560 | 1,575 | 177,100 |
| 2026/01/30 | 1,539 | 1,555 | 1,533 | 1,546 | 182,700 |
| 2026/01/29 | 1,520 | 1,539 | 1,502 | 1,539 | 200,300 |
| 2026/01/28 | 1,536 | 1,537 | 1,518 | 1,528 | 158,800 |
| 2026/01/27 | 1,558 | 1,559 | 1,547 | 1,547 | 122,600 |
| 2026/01/26 | 1,583 | 1,583 | 1,557 | 1,569 | 149,500 |
| 2026/01/23 | 1,586 | 1,591 | 1,576 | 1,585 | 89,500 |
| 2026/01/22 | 1,590 | 1,593 | 1,584 | 1,586 | 125,500 |
| 2026/01/21 | 1,577 | 1,591 | 1,574 | 1,589 | 230,900 |
| 2026/01/20 | 1,581 | 1,593 | 1,573 | 1,588 | 193,100 |
| 2026/01/19 | 1,576 | 1,586 | 1,574 | 1,582 | 147,700 |
| 2026/01/16 | 1,570 | 1,584 | 1,565 | 1,584 | 126,500 |
| 2026/01/15 | 1,560 | 1,581 | 1,556 | 1,579 | 149,700 |
| 2026/01/14 | 1,562 | 1,573 | 1,556 | 1,561 | 133,800 |
| 2026/01/13 | 1,569 | 1,569 | 1,549 | 1,561 | 146,100 |
| 2026/01/09 | 1,554 | 1,563 | 1,547 | 1,559 | 161,300 |
| 2026/01/08 | 1,562 | 1,567 | 1,540 | 1,547 | 232,100 |
| 2026/01/07 | 1,566 | 1,582 | 1,559 | 1,569 | 209,500 |
| 2026/01/06 | 1,564 | 1,574 | 1,555 | 1,566 | 191,000 |
| 2026/01/05 | 1,563 | 1,570 | 1,548 | 1,561 | 238,200 |
| 2025/12/30 | 1,560 | 1,577 | 1,555 | 1,566 | 257,500 |
| 2025/12/29 | 1,573 | 1,577 | 1,547 | 1,566 | 479,400 |
| 2025/12/26 | 1,605 | 1,625 | 1,571 | 1,573 | 1,033,400 |
| 2025/12/25 | 1,640 | 1,645 | 1,624 | 1,643 | 373,700 |
| 2025/12/24 | 1,659 | 1,659 | 1,599 | 1,614 | 659,700 |
| 2025/12/23 | 1,672 | 1,682 | 1,641 | 1,647 | 693,600 |
| 2025/12/22 | 1,618 | 1,632 | 1,607 | 1,609 | 248,400 |
| 2025/12/19 | 1,598 | 1,611 | 1,598 | 1,602 | 148,700 |
| 2025/12/18 | 1,606 | 1,609 | 1,598 | 1,598 | 109,900 |
| 2025/12/17 | 1,621 | 1,622 | 1,597 | 1,601 | 118,400 |
| 2025/12/16 | 1,640 | 1,642 | 1,622 | 1,622 | 102,300 |
| 2025/12/15 | 1,630 | 1,641 | 1,623 | 1,641 | 120,700 |
| 2025/12/12 | 1,603 | 1,629 | 1,600 | 1,624 | 169,100 |
| 2025/12/11 | 1,608 | 1,609 | 1,592 | 1,592 | 101,000 |
| 2025/12/10 | 1,601 | 1,610 | 1,598 | 1,600 | 167,100 |
| 2025/12/09 | 1,620 | 1,625 | 1,591 | 1,594 | 182,800 |
| 2025/12/08 | 1,624 | 1,631 | 1,615 | 1,626 | 110,000 |
| 2025/12/05 | 1,608 | 1,621 | 1,606 | 1,609 | 103,500 |
| 2025/12/04 | 1,605 | 1,627 | 1,604 | 1,621 | 160,900 |
| 2025/12/03 | 1,652 | 1,653 | 1,599 | 1,604 | 266,300 |
| 2025/12/02 | 1,658 | 1,666 | 1,643 | 1,661 | 116,400 |
| 2025/12/01 | 1,673 | 1,680 | 1,652 | 1,658 | 188,000 |
| 2025/11/28 | 1,691 | 1,693 | 1,673 | 1,678 | 176,900 |
| 2025/11/27 | 1,680 | 1,703 | 1,670 | 1,691 | 358,300 |
| 2025/11/26 | 1,669 | 1,691 | 1,663 | 1,689 | 394,100 |
| 2025/11/25 | 1,657 | 1,670 | 1,644 | 1,656 | 229,600 |
| 2025/11/21 | 1,608 | 1,657 | 1,608 | 1,651 | 487,500 |
| 2025/11/20 | 1,626 | 1,634 | 1,601 | 1,608 | 499,500 |
| 2025/11/19 | 1,654 | 1,659 | 1,621 | 1,624 | 994,500 |
| 2025/11/18 | 1,709 | 1,718 | 1,693 | 1,695 | 1,724,000 |
| 2025/11/17 | 1,690 | 1,717 | 1,686 | 1,709 | 956,100 |
| 2025/11/14 | 1,687 | 1,701 | 1,686 | 1,690 | 356,900 |
| 2025/11/13 | 1,705 | 1,706 | 1,693 | 1,697 | 298,900 |
| 2025/11/12 | 1,680 | 1,700 | 1,680 | 1,694 | 229,900 |
| 2025/11/11 | 1,706 | 1,708 | 1,675 | 1,676 | 355,700 |
| 2025/11/10 | 1,700 | 1,705 | 1,692 | 1,705 | 300,000 |
| 2025/11/07 | 1,685 | 1,692 | 1,681 | 1,688 | 143,300 |
| 2025/11/06 | 1,684 | 1,694 | 1,680 | 1,686 | 180,200 |
| 2025/11/05 | 1,685 | 1,697 | 1,658 | 1,684 | 572,300 |
| 2025/11/04 | 1,664 | 1,686 | 1,662 | 1,680 | 164,400 |
| 2025/10/31 | 1,646 | 1,664 | 1,645 | 1,664 | 153,600 |
| 2025/10/30 | 1,646 | 1,661 | 1,638 | 1,645 | 241,400 |
| 2025/10/29 | 1,665 | 1,672 | 1,650 | 1,652 | 178,000 |
| 2025/10/28 | 1,719 | 1,719 | 1,665 | 1,665 | 212,400 |
| 2025/10/27 | 1,695 | 1,728 | 1,684 | 1,726 | 202,700 |
| 2025/10/24 | 1,688 | 1,697 | 1,675 | 1,681 | 109,800 |
| 2025/10/23 | 1,680 | 1,700 | 1,672 | 1,689 | 108,400 |
| 2025/10/22 | 1,668 | 1,680 | 1,664 | 1,680 | 145,100 |
| 2025/10/21 | 1,676 | 1,690 | 1,669 | 1,675 | 224,800 |
| 2025/10/20 | 1,669 | 1,676 | 1,665 | 1,673 | 81,200 |
| 2025/10/17 | 1,633 | 1,654 | 1,630 | 1,653 | 70,700 |
| 2025/10/16 | 1,639 | 1,640 | 1,628 | 1,635 | 85,600 |
| 2025/10/15 | 1,642 | 1,648 | 1,633 | 1,639 | 77,700 |
| 2025/10/14 | 1,618 | 1,636 | 1,612 | 1,629 | 189,400 |
| 2025/10/10 | 1,635 | 1,637 | 1,622 | 1,627 | 148,200 |
| 2025/10/09 | 1,649 | 1,658 | 1,634 | 1,649 | 150,800 |
| 2025/10/08 | 1,689 | 1,694 | 1,646 | 1,649 | 198,100 |
| 2025/10/07 | 1,679 | 1,702 | 1,672 | 1,697 | 212,700 |
| 2025/10/06 | 1,680 | 1,680 | 1,664 | 1,671 | 161,200 |
| 2025/10/03 | 1,638 | 1,662 | 1,631 | 1,654 | 206,400 |
| 2025/10/02 | 1,619 | 1,634 | 1,617 | 1,631 | 225,300 |
| 2025/10/01 | 1,652 | 1,652 | 1,617 | 1,623 | 542,600 |
| 2025/09/30 | 1,633 | 1,646 | 1,624 | 1,628 | 513,400 |
| 2025/09/29 | 1,649 | 1,655 | 1,630 | 1,636 | 276,900 |
| 2025/09/26 | 1,635 | 1,650 | 1,632 | 1,650 | 195,400 |
| 2025/09/25 | 1,625 | 1,637 | 1,622 | 1,635 | 128,000 |
| 2025/09/24 | 1,638 | 1,644 | 1,619 | 1,619 | 152,100 |
| 2025/09/22 | 1,637 | 1,649 | 1,632 | 1,637 | 137,900 |
| 2025/09/19 | 1,680 | 1,685 | 1,637 | 1,637 | 351,000 |
| 2025/09/18 | 1,668 | 1,684 | 1,660 | 1,679 | 118,300 |
| 2025/09/17 | 1,655 | 1,666 | 1,650 | 1,658 | 70,300 |
| 2025/09/16 | 1,659 | 1,673 | 1,656 | 1,660 | 104,700 |
| 2025/09/12 | 1,662 | 1,667 | 1,645 | 1,663 | 136,600 |
| 2025/09/11 | 1,667 | 1,670 | 1,645 | 1,650 | 110,000 |
| 2025/09/10 | 1,670 | 1,679 | 1,668 | 1,671 | 99,600 |
| 2025/09/09 | 1,699 | 1,704 | 1,680 | 1,680 | 101,700 |
| 2025/09/08 | 1,670 | 1,695 | 1,670 | 1,688 | 122,500 |
| 2025/09/05 | 1,670 | 1,680 | 1,659 | 1,668 | 102,400 |
| 2025/09/04 | 1,670 | 1,672 | 1,653 | 1,665 | 133,300 |
| 2025/09/03 | 1,661 | 1,673 | 1,659 | 1,666 | 165,300 |
| 2025/09/02 | 1,670 | 1,678 | 1,664 | 1,664 | 89,000 |
| 2025/09/01 | 1,690 | 1,696 | 1,661 | 1,671 | 113,300 |
| 2025/08/29 | 1,694 | 1,705 | 1,687 | 1,692 | 111,900 |
| 2025/08/28 | 1,700 | 1,713 | 1,695 | 1,695 | 124,900 |
| 2025/08/27 | 1,709 | 1,727 | 1,705 | 1,707 | 104,100 |
| 2025/08/26 | 1,736 | 1,748 | 1,720 | 1,726 | 156,600 |
| 2025/08/25 | 1,730 | 1,749 | 1,725 | 1,741 | 133,800 |
| 2025/08/22 | 1,750 | 1,750 | 1,725 | 1,730 | 95,300 |
| 2025/08/21 | 1,752 | 1,753 | 1,732 | 1,733 | 140,100 |
| 2025/08/20 | 1,768 | 1,768 | 1,751 | 1,751 | 137,100 |
| 2025/08/19 | 1,773 | 1,775 | 1,756 | 1,768 | 178,400 |
| 2025/08/18 | 1,785 | 1,791 | 1,773 | 1,782 | 193,200 |
| 2025/08/15 | 1,812 | 1,814 | 1,783 | 1,786 | 219,400 |
| 2025/08/14 | 1,834 | 1,846 | 1,812 | 1,821 | 210,800 |
| 2025/08/13 | 1,843 | 1,858 | 1,835 | 1,846 | 129,500 |
| 2025/08/12 | 1,846 | 1,855 | 1,827 | 1,841 | 174,000 |
| 2025/08/08 | 1,844 | 1,868 | 1,842 | 1,849 | 153,500 |