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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,318 | 1,318 | 1,300 | 1,309 | 126,500 |
| 2025/06/12 | 1,336 | 1,343 | 1,318 | 1,323 | 138,400 |
| 2025/06/11 | 1,333 | 1,342 | 1,320 | 1,336 | 148,500 |
| 2025/06/10 | 1,336 | 1,349 | 1,331 | 1,334 | 89,300 |
| 2025/06/09 | 1,347 | 1,347 | 1,336 | 1,336 | 55,900 |
| 2025/06/06 | 1,341 | 1,350 | 1,335 | 1,342 | 68,300 |
| 2025/06/05 | 1,341 | 1,348 | 1,331 | 1,334 | 86,500 |
| 2025/06/04 | 1,328 | 1,341 | 1,320 | 1,334 | 97,900 |
| 2025/06/03 | 1,337 | 1,339 | 1,326 | 1,332 | 100,100 |
| 2025/06/02 | 1,365 | 1,365 | 1,340 | 1,347 | 95,500 |
| 2025/05/30 | 1,349 | 1,359 | 1,335 | 1,357 | 147,000 |
| 2025/05/29 | 1,366 | 1,371 | 1,356 | 1,359 | 92,100 |
| 2025/05/28 | 1,365 | 1,369 | 1,350 | 1,365 | 89,900 |
| 2025/05/27 | 1,349 | 1,359 | 1,345 | 1,347 | 77,200 |
| 2025/05/26 | 1,355 | 1,360 | 1,341 | 1,344 | 93,800 |
| 2025/05/23 | 1,337 | 1,352 | 1,328 | 1,348 | 94,500 |
| 2025/05/22 | 1,350 | 1,350 | 1,331 | 1,338 | 88,100 |
| 2025/05/21 | 1,369 | 1,380 | 1,350 | 1,351 | 93,800 |
| 2025/05/20 | 1,376 | 1,381 | 1,350 | 1,358 | 129,800 |
| 2025/05/19 | 1,356 | 1,378 | 1,347 | 1,377 | 169,500 |
| 2025/05/16 | 1,387 | 1,398 | 1,373 | 1,392 | 263,700 |
| 2025/05/15 | 1,377 | 1,392 | 1,371 | 1,386 | 104,700 |
| 2025/05/14 | 1,398 | 1,398 | 1,361 | 1,387 | 101,000 |
| 2025/05/13 | 1,400 | 1,416 | 1,399 | 1,401 | 103,600 |
| 2025/05/12 | 1,387 | 1,400 | 1,381 | 1,398 | 61,300 |
| 2025/05/09 | 1,365 | 1,388 | 1,361 | 1,381 | 76,700 |
| 2025/05/08 | 1,357 | 1,370 | 1,350 | 1,363 | 119,600 |
| 2025/05/07 | 1,363 | 1,365 | 1,355 | 1,359 | 113,200 |
| 2025/05/02 | 1,362 | 1,369 | 1,355 | 1,362 | 75,200 |
| 2025/05/01 | 1,370 | 1,376 | 1,356 | 1,362 | 86,500 |
| 2025/04/30 | 1,370 | 1,379 | 1,358 | 1,372 | 95,600 |
| 2025/04/28 | 1,370 | 1,380 | 1,358 | 1,370 | 112,500 |
| 2025/04/25 | 1,369 | 1,382 | 1,361 | 1,361 | 62,200 |
| 2025/04/24 | 1,378 | 1,381 | 1,358 | 1,365 | 60,700 |
| 2025/04/23 | 1,378 | 1,383 | 1,363 | 1,367 | 73,200 |
| 2025/04/22 | 1,377 | 1,386 | 1,353 | 1,362 | 67,100 |
| 2025/04/21 | 1,382 | 1,395 | 1,370 | 1,381 | 71,600 |
| 2025/04/18 | 1,354 | 1,384 | 1,351 | 1,382 | 74,200 |
| 2025/04/17 | 1,327 | 1,349 | 1,322 | 1,349 | 79,700 |
| 2025/04/16 | 1,340 | 1,341 | 1,315 | 1,328 | 83,100 |
| 2025/04/15 | 1,335 | 1,350 | 1,335 | 1,340 | 69,400 |
| 2025/04/14 | 1,329 | 1,341 | 1,320 | 1,335 | 85,600 |
| 2025/04/11 | 1,294 | 1,328 | 1,270 | 1,320 | 124,400 |
| 2025/04/10 | 1,346 | 1,352 | 1,316 | 1,344 | 160,100 |
| 2025/04/09 | 1,261 | 1,276 | 1,244 | 1,256 | 134,400 |
| 2025/04/08 | 1,262 | 1,310 | 1,252 | 1,291 | 150,700 |
| 2025/04/07 | 1,248 | 1,275 | 1,195 | 1,250 | 234,900 |
| 2025/04/04 | 1,316 | 1,328 | 1,285 | 1,308 | 232,100 |
| 2025/04/03 | 1,365 | 1,365 | 1,337 | 1,346 | 244,700 |
| 2025/04/02 | 1,413 | 1,419 | 1,395 | 1,395 | 218,300 |
| 2025/04/01 | 1,406 | 1,426 | 1,399 | 1,407 | 529,800 |
| 2025/03/31 | 1,552 | 1,552 | 1,496 | 1,496 | 273,800 |
| 2025/03/28 | 1,590 | 1,590 | 1,558 | 1,572 | 136,600 |
| 2025/03/27 | 1,568 | 1,591 | 1,560 | 1,589 | 127,800 |
| 2025/03/26 | 1,585 | 1,585 | 1,561 | 1,571 | 90,100 |
| 2025/03/25 | 1,560 | 1,579 | 1,558 | 1,573 | 70,700 |
| 2025/03/24 | 1,577 | 1,580 | 1,543 | 1,552 | 76,600 |
| 2025/03/21 | 1,560 | 1,578 | 1,558 | 1,564 | 114,100 |
| 2025/03/19 | 1,572 | 1,586 | 1,572 | 1,579 | 42,700 |
| 2025/03/18 | 1,575 | 1,590 | 1,572 | 1,572 | 79,500 |
| 2025/03/17 | 1,546 | 1,575 | 1,546 | 1,556 | 56,000 |
| 2025/03/14 | 1,542 | 1,559 | 1,542 | 1,546 | 82,800 |
| 2025/03/13 | 1,566 | 1,574 | 1,533 | 1,545 | 75,700 |
| 2025/03/12 | 1,595 | 1,595 | 1,552 | 1,565 | 118,200 |
| 2025/03/11 | 1,539 | 1,604 | 1,525 | 1,600 | 132,900 |
| 2025/03/10 | 1,547 | 1,572 | 1,536 | 1,561 | 40,300 |
| 2025/03/07 | 1,550 | 1,560 | 1,525 | 1,557 | 86,700 |
| 2025/03/06 | 1,559 | 1,592 | 1,552 | 1,581 | 65,600 |
| 2025/03/05 | 1,530 | 1,558 | 1,529 | 1,548 | 64,100 |
| 2025/03/04 | 1,581 | 1,581 | 1,527 | 1,530 | 61,500 |
| 2025/03/03 | 1,558 | 1,575 | 1,549 | 1,566 | 124,000 |
| 2025/02/28 | 1,548 | 1,550 | 1,523 | 1,534 | 74,900 |
| 2025/02/27 | 1,515 | 1,542 | 1,504 | 1,542 | 75,100 |
| 2025/02/26 | 1,501 | 1,518 | 1,496 | 1,514 | 77,100 |
| 2025/02/25 | 1,492 | 1,509 | 1,480 | 1,498 | 58,100 |
| 2025/02/21 | 1,530 | 1,538 | 1,495 | 1,518 | 98,500 |
| 2025/02/20 | 1,559 | 1,559 | 1,522 | 1,530 | 93,600 |
| 2025/02/19 | 1,577 | 1,591 | 1,561 | 1,573 | 58,000 |
| 2025/02/18 | 1,590 | 1,595 | 1,576 | 1,592 | 63,100 |
| 2025/02/17 | 1,615 | 1,629 | 1,591 | 1,592 | 56,500 |
| 2025/02/14 | 1,641 | 1,641 | 1,606 | 1,615 | 78,300 |
| 2025/02/13 | 1,650 | 1,657 | 1,641 | 1,641 | 43,300 |
| 2025/02/12 | 1,650 | 1,650 | 1,620 | 1,636 | 27,700 |
| 2025/02/10 | 1,675 | 1,676 | 1,624 | 1,632 | 38,900 |
| 2025/02/07 | 1,677 | 1,691 | 1,663 | 1,663 | 53,000 |
| 2025/02/06 | 1,655 | 1,689 | 1,655 | 1,664 | 34,600 |
| 2025/02/05 | 1,668 | 1,671 | 1,646 | 1,652 | 43,300 |
| 2025/02/04 | 1,694 | 1,696 | 1,631 | 1,637 | 51,100 |
| 2025/02/03 | 1,666 | 1,690 | 1,658 | 1,670 | 93,500 |
| 2025/01/31 | 1,710 | 1,710 | 1,686 | 1,690 | 52,100 |
| 2025/01/30 | 1,675 | 1,710 | 1,673 | 1,700 | 66,200 |
| 2025/01/29 | 1,692 | 1,692 | 1,674 | 1,680 | 60,700 |
| 2025/01/28 | 1,643 | 1,684 | 1,643 | 1,673 | 63,200 |
| 2025/01/27 | 1,643 | 1,662 | 1,640 | 1,657 | 58,400 |
| 2025/01/24 | 1,617 | 1,647 | 1,609 | 1,624 | 51,300 |
| 2025/01/23 | 1,609 | 1,628 | 1,604 | 1,618 | 56,500 |
| 2025/01/22 | 1,645 | 1,660 | 1,611 | 1,611 | 65,000 |
| 2025/01/21 | 1,644 | 1,644 | 1,612 | 1,637 | 37,800 |
| 2025/01/20 | 1,595 | 1,642 | 1,595 | 1,630 | 55,400 |
| 2025/01/17 | 1,580 | 1,606 | 1,577 | 1,591 | 71,700 |
| 2025/01/16 | 1,615 | 1,626 | 1,582 | 1,582 | 63,400 |
| 2025/01/15 | 1,611 | 1,630 | 1,611 | 1,622 | 74,800 |
| 2025/01/14 | 1,625 | 1,639 | 1,606 | 1,612 | 68,500 |
| 2025/01/10 | 1,670 | 1,676 | 1,634 | 1,636 | 73,500 |
| 2025/01/09 | 1,677 | 1,695 | 1,665 | 1,680 | 72,800 |
| 2025/01/08 | 1,712 | 1,720 | 1,679 | 1,689 | 108,500 |
| 2025/01/07 | 1,716 | 1,740 | 1,688 | 1,729 | 131,100 |
| 2025/01/06 | 1,775 | 1,798 | 1,701 | 1,701 | 133,800 |