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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,523 | 1,541 | 1,519 | 1,535 | 64,100 |
| 2024/08/29 | 1,542 | 1,544 | 1,510 | 1,526 | 73,600 |
| 2024/08/28 | 1,516 | 1,543 | 1,516 | 1,543 | 45,700 |
| 2024/08/27 | 1,530 | 1,540 | 1,527 | 1,534 | 34,800 |
| 2024/08/26 | 1,500 | 1,530 | 1,496 | 1,530 | 66,700 |
| 2024/08/23 | 1,499 | 1,513 | 1,498 | 1,498 | 40,500 |
| 2024/08/22 | 1,496 | 1,507 | 1,485 | 1,507 | 44,800 |
| 2024/08/21 | 1,493 | 1,504 | 1,483 | 1,484 | 65,600 |
| 2024/08/20 | 1,480 | 1,496 | 1,465 | 1,496 | 53,100 |
| 2024/08/19 | 1,451 | 1,486 | 1,444 | 1,465 | 50,500 |
| 2024/08/16 | 1,444 | 1,471 | 1,438 | 1,471 | 78,400 |
| 2024/08/15 | 1,420 | 1,430 | 1,412 | 1,423 | 40,600 |
| 2024/08/14 | 1,394 | 1,419 | 1,386 | 1,415 | 47,800 |
| 2024/08/13 | 1,371 | 1,398 | 1,358 | 1,398 | 70,300 |
| 2024/08/09 | 1,386 | 1,393 | 1,360 | 1,390 | 115,000 |
| 2024/08/08 | 1,302 | 1,380 | 1,300 | 1,356 | 99,500 |
| 2024/08/07 | 1,288 | 1,353 | 1,285 | 1,321 | 187,700 |
| 2024/08/06 | 1,367 | 1,385 | 1,319 | 1,358 | 128,900 |
| 2024/08/05 | 1,310 | 1,361 | 1,251 | 1,278 | 170,400 |
| 2024/08/02 | 1,453 | 1,459 | 1,381 | 1,383 | 172,300 |
| 2024/08/01 | 1,499 | 1,499 | 1,449 | 1,483 | 120,300 |
| 2024/07/31 | 1,480 | 1,515 | 1,480 | 1,510 | 124,500 |
| 2024/07/30 | 1,473 | 1,504 | 1,473 | 1,493 | 503,900 |
| 2024/07/29 | 1,492 | 1,494 | 1,469 | 1,481 | 100,600 |
| 2024/07/26 | 1,495 | 1,507 | 1,468 | 1,468 | 100,100 |
| 2024/07/25 | 1,480 | 1,505 | 1,477 | 1,488 | 110,800 |
| 2024/07/24 | 1,489 | 1,502 | 1,481 | 1,499 | 81,200 |
| 2024/07/23 | 1,483 | 1,504 | 1,472 | 1,498 | 133,000 |
| 2024/07/22 | 1,482 | 1,482 | 1,459 | 1,471 | 123,300 |
| 2024/07/19 | 1,488 | 1,488 | 1,457 | 1,475 | 173,500 |
| 2024/07/18 | 1,499 | 1,512 | 1,488 | 1,489 | 94,800 |
| 2024/07/17 | 1,514 | 1,526 | 1,498 | 1,508 | 59,600 |
| 2024/07/16 | 1,510 | 1,525 | 1,510 | 1,510 | 57,600 |
| 2024/07/12 | 1,506 | 1,526 | 1,506 | 1,521 | 72,000 |
| 2024/07/11 | 1,511 | 1,519 | 1,506 | 1,509 | 87,100 |
| 2024/07/10 | 1,502 | 1,505 | 1,487 | 1,499 | 110,800 |
| 2024/07/09 | 1,500 | 1,510 | 1,495 | 1,500 | 92,200 |
| 2024/07/08 | 1,496 | 1,514 | 1,494 | 1,499 | 102,700 |
| 2024/07/05 | 1,523 | 1,528 | 1,496 | 1,496 | 59,100 |
| 2024/07/04 | 1,515 | 1,526 | 1,507 | 1,525 | 112,500 |
| 2024/07/03 | 1,506 | 1,519 | 1,495 | 1,509 | 155,900 |
| 2024/07/02 | 1,567 | 1,567 | 1,493 | 1,503 | 292,400 |
| 2024/07/01 | 1,548 | 1,563 | 1,537 | 1,559 | 155,700 |
| 2024/06/28 | 1,542 | 1,547 | 1,531 | 1,547 | 72,400 |
| 2024/06/27 | 1,540 | 1,543 | 1,525 | 1,539 | 72,600 |
| 2024/06/26 | 1,542 | 1,552 | 1,532 | 1,535 | 93,600 |
| 2024/06/25 | 1,534 | 1,546 | 1,531 | 1,535 | 67,100 |
| 2024/06/24 | 1,512 | 1,535 | 1,512 | 1,525 | 79,100 |
| 2024/06/21 | 1,523 | 1,535 | 1,497 | 1,498 | 152,000 |
| 2024/06/20 | 1,510 | 1,530 | 1,504 | 1,524 | 82,200 |
| 2024/06/19 | 1,485 | 1,508 | 1,473 | 1,508 | 52,600 |
| 2024/06/18 | 1,480 | 1,488 | 1,463 | 1,475 | 35,000 |
| 2024/06/17 | 1,461 | 1,466 | 1,445 | 1,466 | 64,300 |
| 2024/06/14 | 1,452 | 1,496 | 1,446 | 1,470 | 115,800 |
| 2024/06/13 | 1,495 | 1,495 | 1,463 | 1,469 | 57,600 |
| 2024/06/12 | 1,485 | 1,497 | 1,481 | 1,489 | 43,800 |
| 2024/06/11 | 1,512 | 1,515 | 1,482 | 1,485 | 60,200 |
| 2024/06/10 | 1,478 | 1,515 | 1,469 | 1,512 | 108,500 |
| 2024/06/07 | 1,479 | 1,479 | 1,461 | 1,472 | 36,300 |
| 2024/06/06 | 1,471 | 1,478 | 1,452 | 1,466 | 58,900 |
| 2024/06/05 | 1,510 | 1,516 | 1,473 | 1,475 | 73,600 |
| 2024/06/04 | 1,526 | 1,542 | 1,523 | 1,528 | 75,600 |
| 2024/06/03 | 1,547 | 1,548 | 1,528 | 1,537 | 45,200 |
| 2024/05/31 | 1,508 | 1,544 | 1,493 | 1,539 | 207,000 |
| 2024/05/30 | 1,455 | 1,503 | 1,450 | 1,503 | 77,500 |
| 2024/05/29 | 1,485 | 1,493 | 1,463 | 1,464 | 51,900 |
| 2024/05/28 | 1,480 | 1,491 | 1,480 | 1,485 | 50,600 |
| 2024/05/27 | 1,484 | 1,484 | 1,467 | 1,480 | 29,800 |
| 2024/05/24 | 1,461 | 1,481 | 1,456 | 1,468 | 52,300 |
| 2024/05/23 | 1,470 | 1,488 | 1,461 | 1,485 | 41,000 |
| 2024/05/22 | 1,485 | 1,492 | 1,472 | 1,482 | 52,000 |
| 2024/05/21 | 1,490 | 1,502 | 1,485 | 1,485 | 59,800 |
| 2024/05/20 | 1,480 | 1,495 | 1,476 | 1,490 | 58,500 |
| 2024/05/17 | 1,468 | 1,490 | 1,455 | 1,478 | 89,100 |
| 2024/05/16 | 1,509 | 1,515 | 1,492 | 1,503 | 294,100 |
| 2024/05/15 | 1,535 | 1,536 | 1,498 | 1,502 | 76,800 |
| 2024/05/14 | 1,526 | 1,539 | 1,521 | 1,534 | 69,900 |
| 2024/05/13 | 1,531 | 1,540 | 1,523 | 1,525 | 62,400 |
| 2024/05/10 | 1,531 | 1,548 | 1,526 | 1,540 | 59,400 |
| 2024/05/09 | 1,534 | 1,550 | 1,518 | 1,533 | 66,500 |
| 2024/05/08 | 1,564 | 1,566 | 1,513 | 1,515 | 131,500 |
| 2024/05/07 | 1,557 | 1,569 | 1,545 | 1,564 | 113,200 |
| 2024/05/02 | 1,581 | 1,581 | 1,540 | 1,540 | 136,200 |
| 2024/05/01 | 1,540 | 1,579 | 1,531 | 1,579 | 151,200 |
| 2024/04/30 | 1,530 | 1,543 | 1,525 | 1,543 | 124,900 |
| 2024/04/26 | 1,490 | 1,526 | 1,481 | 1,525 | 128,900 |
| 2024/04/25 | 1,490 | 1,508 | 1,485 | 1,489 | 122,300 |
| 2024/04/24 | 1,496 | 1,497 | 1,480 | 1,490 | 76,300 |
| 2024/04/23 | 1,474 | 1,489 | 1,471 | 1,489 | 80,600 |
| 2024/04/22 | 1,469 | 1,478 | 1,458 | 1,478 | 97,800 |
| 2024/04/19 | 1,461 | 1,469 | 1,430 | 1,447 | 99,100 |
| 2024/04/18 | 1,440 | 1,479 | 1,440 | 1,467 | 96,200 |
| 2024/04/17 | 1,465 | 1,470 | 1,436 | 1,445 | 96,900 |
| 2024/04/16 | 1,468 | 1,468 | 1,433 | 1,457 | 144,300 |
| 2024/04/15 | 1,460 | 1,480 | 1,456 | 1,479 | 86,700 |
| 2024/04/12 | 1,465 | 1,474 | 1,455 | 1,462 | 90,600 |
| 2024/04/11 | 1,445 | 1,464 | 1,441 | 1,464 | 57,200 |
| 2024/04/10 | 1,450 | 1,456 | 1,445 | 1,453 | 56,900 |
| 2024/04/09 | 1,446 | 1,457 | 1,440 | 1,450 | 70,000 |
| 2024/04/08 | 1,440 | 1,462 | 1,440 | 1,448 | 87,500 |
| 2024/04/05 | 1,420 | 1,439 | 1,420 | 1,436 | 96,900 |
| 2024/04/04 | 1,449 | 1,465 | 1,429 | 1,432 | 167,100 |
| 2024/04/03 | 1,430 | 1,444 | 1,415 | 1,429 | 198,700 |
| 2024/04/02 | 1,406 | 1,452 | 1,393 | 1,450 | 436,500 |
| 2024/04/01 | 1,458 | 1,481 | 1,452 | 1,470 | 252,800 |
| 2024/03/29 | 1,440 | 1,450 | 1,432 | 1,446 | 109,700 |
| 2024/03/28 | 1,453 | 1,454 | 1,430 | 1,435 | 85,100 |
| 2024/03/27 | 1,440 | 1,462 | 1,433 | 1,453 | 131,400 |
| 2024/03/26 | 1,425 | 1,434 | 1,422 | 1,430 | 79,500 |
| 2024/03/25 | 1,462 | 1,462 | 1,430 | 1,432 | 114,300 |
| 2024/03/22 | 1,456 | 1,467 | 1,449 | 1,462 | 90,200 |
| 2024/03/21 | 1,472 | 1,474 | 1,446 | 1,447 | 107,200 |
| 2024/03/19 | 1,449 | 1,460 | 1,439 | 1,460 | 77,200 |
| 2024/03/18 | 1,468 | 1,472 | 1,449 | 1,449 | 74,400 |
| 2024/03/15 | 1,453 | 1,474 | 1,450 | 1,461 | 131,500 |
| 2024/03/14 | 1,445 | 1,453 | 1,437 | 1,453 | 74,200 |
| 2024/03/13 | 1,445 | 1,455 | 1,434 | 1,446 | 116,700 |
| 2024/03/12 | 1,416 | 1,441 | 1,415 | 1,439 | 110,300 |
| 2024/03/11 | 1,413 | 1,417 | 1,403 | 1,417 | 80,800 |
| 2024/03/08 | 1,391 | 1,426 | 1,391 | 1,418 | 125,700 |
| 2024/03/07 | 1,420 | 1,423 | 1,402 | 1,405 | 107,000 |
| 2024/03/06 | 1,395 | 1,422 | 1,395 | 1,418 | 99,100 |
| 2024/03/05 | 1,405 | 1,405 | 1,392 | 1,396 | 94,900 |
| 2024/03/04 | 1,410 | 1,418 | 1,400 | 1,407 | 123,500 |
| 2024/03/01 | 1,397 | 1,413 | 1,395 | 1,401 | 82,200 |
| 2024/02/29 | 1,405 | 1,406 | 1,385 | 1,399 | 208,600 |
| 2024/02/28 | 1,415 | 1,421 | 1,400 | 1,401 | 145,500 |
| 2024/02/27 | 1,441 | 1,448 | 1,418 | 1,421 | 141,300 |
| 2024/02/26 | 1,456 | 1,456 | 1,436 | 1,443 | 93,600 |
| 2024/02/22 | 1,448 | 1,453 | 1,430 | 1,450 | 145,100 |
| 2024/02/21 | 1,438 | 1,438 | 1,419 | 1,435 | 75,700 |
| 2024/02/20 | 1,426 | 1,449 | 1,425 | 1,438 | 109,400 |
| 2024/02/19 | 1,401 | 1,420 | 1,397 | 1,417 | 85,000 |
| 2024/02/16 | 1,389 | 1,407 | 1,380 | 1,400 | 119,100 |
| 2024/02/15 | 1,417 | 1,417 | 1,369 | 1,379 | 212,700 |
| 2024/02/14 | 1,428 | 1,429 | 1,393 | 1,404 | 125,400 |
| 2024/02/13 | 1,420 | 1,440 | 1,418 | 1,437 | 127,000 |
| 2024/02/09 | 1,403 | 1,418 | 1,401 | 1,410 | 79,000 |
| 2024/02/08 | 1,420 | 1,420 | 1,395 | 1,412 | 162,600 |
| 2024/02/07 | 1,417 | 1,426 | 1,411 | 1,421 | 90,100 |
| 2024/02/06 | 1,433 | 1,436 | 1,416 | 1,421 | 103,200 |
| 2024/02/05 | 1,445 | 1,452 | 1,432 | 1,436 | 109,200 |
| 2024/02/02 | 1,440 | 1,446 | 1,430 | 1,439 | 89,300 |
| 2024/02/01 | 1,430 | 1,439 | 1,419 | 1,436 | 147,000 |
| 2024/01/31 | 1,430 | 1,435 | 1,422 | 1,435 | 157,900 |
| 2024/01/30 | 1,463 | 1,464 | 1,429 | 1,429 | 229,000 |
| 2024/01/29 | 1,470 | 1,475 | 1,461 | 1,465 | 119,700 |
| 2024/01/26 | 1,483 | 1,483 | 1,468 | 1,468 | 141,900 |
| 2024/01/25 | 1,482 | 1,490 | 1,473 | 1,483 | 104,100 |
| 2024/01/24 | 1,494 | 1,495 | 1,483 | 1,487 | 86,100 |
| 2024/01/23 | 1,516 | 1,519 | 1,497 | 1,497 | 82,700 |
| 2024/01/22 | 1,499 | 1,520 | 1,499 | 1,516 | 110,600 |
| 2024/01/19 | 1,506 | 1,506 | 1,488 | 1,488 | 80,000 |
| 2024/01/18 | 1,491 | 1,499 | 1,488 | 1,495 | 74,000 |
| 2024/01/17 | 1,497 | 1,516 | 1,492 | 1,492 | 99,800 |
| 2024/01/16 | 1,523 | 1,529 | 1,497 | 1,497 | 106,300 |
| 2024/01/15 | 1,527 | 1,527 | 1,501 | 1,524 | 136,600 |
| 2024/01/12 | 1,526 | 1,535 | 1,507 | 1,527 | 114,700 |
| 2024/01/11 | 1,539 | 1,550 | 1,523 | 1,523 | 160,000 |
| 2024/01/10 | 1,515 | 1,534 | 1,503 | 1,525 | 165,100 |
| 2024/01/09 | 1,500 | 1,523 | 1,496 | 1,514 | 188,700 |
| 2024/01/05 | 1,500 | 1,501 | 1,486 | 1,494 | 129,300 |
| 2024/01/04 | 1,491 | 1,498 | 1,464 | 1,493 | 150,500 |
| 2023/12/29 | 1,536 | 1,538 | 1,480 | 1,491 | 190,300 |
| 2023/12/28 | 1,532 | 1,552 | 1,510 | 1,531 | 216,700 |
| 2023/12/27 | 1,534 | 1,568 | 1,534 | 1,540 | 281,700 |
| 2023/12/26 | 1,581 | 1,584 | 1,538 | 1,574 | 460,300 |
| 2023/12/25 | 1,538 | 1,554 | 1,529 | 1,541 | 192,400 |
| 2023/12/22 | 1,533 | 1,547 | 1,526 | 1,537 | 121,900 |
| 2023/12/21 | 1,510 | 1,538 | 1,508 | 1,529 | 85,000 |
| 2023/12/20 | 1,523 | 1,529 | 1,514 | 1,521 | 97,600 |
| 2023/12/19 | 1,515 | 1,522 | 1,504 | 1,520 | 98,200 |
| 2023/12/18 | 1,498 | 1,510 | 1,466 | 1,508 | 116,000 |
| 2023/12/15 | 1,495 | 1,519 | 1,493 | 1,506 | 174,600 |
| 2023/12/14 | 1,485 | 1,492 | 1,479 | 1,489 | 152,300 |
| 2023/12/13 | 1,490 | 1,493 | 1,484 | 1,488 | 71,900 |
| 2023/12/12 | 1,488 | 1,491 | 1,482 | 1,485 | 87,700 |
| 2023/12/11 | 1,484 | 1,490 | 1,476 | 1,488 | 96,700 |
| 2023/12/08 | 1,483 | 1,496 | 1,465 | 1,477 | 150,800 |
| 2023/12/07 | 1,510 | 1,520 | 1,496 | 1,496 | 78,900 |
| 2023/12/06 | 1,502 | 1,526 | 1,501 | 1,524 | 141,900 |
| 2023/12/05 | 1,519 | 1,520 | 1,497 | 1,501 | 93,800 |
| 2023/12/04 | 1,527 | 1,529 | 1,505 | 1,519 | 69,900 |
| 2023/12/01 | 1,564 | 1,572 | 1,528 | 1,532 | 105,900 |
| 2023/11/30 | 1,568 | 1,572 | 1,555 | 1,556 | 249,700 |
| 2023/11/29 | 1,562 | 1,576 | 1,561 | 1,570 | 62,900 |
| 2023/11/28 | 1,557 | 1,573 | 1,551 | 1,572 | 109,200 |
| 2023/11/27 | 1,579 | 1,585 | 1,557 | 1,557 | 74,700 |
| 2023/11/24 | 1,574 | 1,580 | 1,556 | 1,562 | 89,000 |
| 2023/11/22 | 1,567 | 1,581 | 1,563 | 1,574 | 76,800 |
| 2023/11/21 | 1,529 | 1,582 | 1,525 | 1,576 | 229,800 |
| 2023/11/20 | 1,538 | 1,556 | 1,523 | 1,523 | 165,200 |
| 2023/11/17 | 1,533 | 1,535 | 1,503 | 1,528 | 447,400 |
| 2023/11/16 | 1,565 | 1,565 | 1,545 | 1,547 | 1,147,400 |
| 2023/11/15 | 1,566 | 1,566 | 1,539 | 1,556 | 407,000 |
| 2023/11/14 | 1,535 | 1,554 | 1,535 | 1,547 | 185,200 |
| 2023/11/13 | 1,578 | 1,578 | 1,536 | 1,536 | 206,200 |
| 2023/11/10 | 1,567 | 1,577 | 1,553 | 1,572 | 144,000 |
| 2023/11/09 | 1,599 | 1,599 | 1,560 | 1,574 | 182,100 |
| 2023/11/08 | 1,594 | 1,599 | 1,576 | 1,583 | 200,700 |