立川ブラインド工業(7989)の株価時系列情報
立川ブラインド工業(7989)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 2,594 | 2,653 | 2,572 | 2,592 | 64,100 |
| 2026/03/10 | 2,581 | 2,587 | 2,535 | 2,560 | 78,400 |
| 2026/03/09 | 2,500 | 2,534 | 2,475 | 2,531 | 86,300 |
| 2026/03/06 | 2,530 | 2,557 | 2,492 | 2,549 | 68,800 |
| 2026/03/05 | 2,556 | 2,574 | 2,520 | 2,547 | 70,900 |
| 2026/03/04 | 2,527 | 2,546 | 2,450 | 2,486 | 116,400 |
| 2026/03/03 | 2,623 | 2,623 | 2,565 | 2,565 | 64,000 |
| 2026/03/02 | 2,596 | 2,654 | 2,556 | 2,626 | 64,400 |
| 2026/02/27 | 2,552 | 2,640 | 2,552 | 2,625 | 71,300 |
| 2026/02/26 | 2,552 | 2,566 | 2,547 | 2,561 | 36,200 |
| 2026/02/25 | 2,552 | 2,562 | 2,538 | 2,545 | 59,900 |
| 2026/02/24 | 2,557 | 2,561 | 2,518 | 2,552 | 132,100 |
| 2026/02/20 | 2,535 | 2,550 | 2,505 | 2,545 | 82,500 |
| 2026/02/19 | 2,562 | 2,563 | 2,527 | 2,534 | 37,000 |
| 2026/02/18 | 2,500 | 2,569 | 2,500 | 2,557 | 64,500 |
| 2026/02/17 | 2,531 | 2,531 | 2,492 | 2,499 | 80,500 |
| 2026/02/16 | 2,545 | 2,592 | 2,531 | 2,534 | 123,400 |
| 2026/02/13 | 2,583 | 2,591 | 2,517 | 2,518 | 128,600 |
| 2026/02/12 | 2,564 | 2,674 | 2,516 | 2,566 | 443,600 |
| 2026/02/10 | 2,030 | 2,514 | 2,020 | 2,514 | 83,300 |
| 2026/02/09 | 2,006 | 2,027 | 2,006 | 2,014 | 65,800 |
| 2026/02/06 | 1,980 | 1,998 | 1,975 | 1,998 | 27,000 |
| 2026/02/05 | 1,978 | 1,988 | 1,960 | 1,980 | 20,900 |
| 2026/02/04 | 1,946 | 1,975 | 1,939 | 1,965 | 45,300 |
| 2026/02/03 | 1,943 | 1,960 | 1,941 | 1,946 | 20,900 |
| 2026/02/02 | 1,949 | 1,964 | 1,938 | 1,942 | 41,100 |
| 2026/01/30 | 1,924 | 1,938 | 1,911 | 1,932 | 29,700 |
| 2026/01/29 | 1,931 | 1,931 | 1,909 | 1,922 | 35,100 |
| 2026/01/28 | 1,940 | 1,940 | 1,925 | 1,925 | 32,800 |
| 2026/01/27 | 1,950 | 1,959 | 1,932 | 1,950 | 39,100 |
| 2026/01/26 | 1,957 | 1,960 | 1,944 | 1,950 | 51,200 |
| 2026/01/23 | 1,990 | 2,003 | 1,975 | 1,985 | 36,500 |
| 2026/01/22 | 1,962 | 1,995 | 1,960 | 1,992 | 40,700 |
| 2026/01/21 | 1,933 | 1,958 | 1,922 | 1,958 | 34,500 |
| 2026/01/20 | 1,975 | 1,975 | 1,937 | 1,938 | 58,100 |
| 2026/01/19 | 1,998 | 2,002 | 1,970 | 1,975 | 36,300 |
| 2026/01/16 | 1,982 | 1,998 | 1,971 | 1,997 | 52,900 |
| 2026/01/15 | 1,991 | 1,995 | 1,979 | 1,982 | 45,800 |
| 2026/01/14 | 1,971 | 1,993 | 1,970 | 1,993 | 66,800 |
| 2026/01/13 | 1,968 | 1,975 | 1,951 | 1,964 | 64,900 |
| 2026/01/09 | 1,936 | 1,956 | 1,933 | 1,954 | 30,100 |
| 2026/01/08 | 1,960 | 1,963 | 1,940 | 1,940 | 31,200 |
| 2026/01/07 | 1,961 | 1,964 | 1,945 | 1,957 | 37,300 |
| 2026/01/06 | 1,941 | 1,958 | 1,941 | 1,958 | 34,700 |
| 2026/01/05 | 1,975 | 1,986 | 1,943 | 1,944 | 65,700 |
| 2025/12/30 | 1,956 | 1,975 | 1,947 | 1,975 | 48,700 |
| 2025/12/29 | 1,914 | 1,958 | 1,902 | 1,956 | 132,200 |
| 2025/12/26 | 1,965 | 1,969 | 1,953 | 1,960 | 137,500 |
| 2025/12/25 | 1,955 | 1,962 | 1,952 | 1,962 | 44,000 |
| 2025/12/24 | 1,958 | 1,960 | 1,945 | 1,948 | 60,400 |
| 2025/12/23 | 1,955 | 1,963 | 1,949 | 1,956 | 33,800 |
| 2025/12/22 | 1,960 | 1,961 | 1,946 | 1,947 | 44,900 |
| 2025/12/19 | 1,967 | 1,967 | 1,946 | 1,948 | 44,800 |
| 2025/12/18 | 1,946 | 1,961 | 1,945 | 1,954 | 30,000 |
| 2025/12/17 | 1,950 | 1,950 | 1,937 | 1,947 | 56,800 |
| 2025/12/16 | 1,990 | 1,994 | 1,953 | 1,953 | 65,600 |
| 2025/12/15 | 1,965 | 1,990 | 1,963 | 1,985 | 101,000 |
| 2025/12/12 | 1,949 | 1,964 | 1,936 | 1,962 | 107,900 |
| 2025/12/11 | 1,969 | 1,969 | 1,933 | 1,933 | 127,200 |
| 2025/12/10 | 1,966 | 1,980 | 1,965 | 1,972 | 59,800 |
| 2025/12/09 | 1,972 | 1,972 | 1,945 | 1,958 | 51,300 |
| 2025/12/08 | 1,944 | 1,969 | 1,937 | 1,969 | 73,900 |
| 2025/12/05 | 1,958 | 1,958 | 1,930 | 1,930 | 53,400 |
| 2025/12/04 | 1,941 | 1,958 | 1,939 | 1,945 | 58,300 |
| 2025/12/03 | 1,958 | 1,970 | 1,948 | 1,948 | 34,400 |
| 2025/12/02 | 1,976 | 1,978 | 1,957 | 1,957 | 35,900 |
| 2025/12/01 | 2,023 | 2,023 | 1,965 | 1,966 | 64,100 |
| 2025/11/28 | 1,985 | 1,992 | 1,981 | 1,990 | 30,200 |
| 2025/11/27 | 1,974 | 1,988 | 1,958 | 1,985 | 54,100 |
| 2025/11/26 | 1,950 | 1,965 | 1,945 | 1,960 | 32,500 |
| 2025/11/25 | 1,977 | 1,977 | 1,950 | 1,950 | 23,800 |
| 2025/11/21 | 1,915 | 1,981 | 1,915 | 1,977 | 36,800 |
| 2025/11/20 | 1,924 | 1,929 | 1,909 | 1,918 | 29,900 |
| 2025/11/19 | 1,934 | 1,941 | 1,911 | 1,913 | 24,500 |
| 2025/11/18 | 1,966 | 1,966 | 1,932 | 1,932 | 20,900 |
| 2025/11/17 | 1,985 | 1,990 | 1,968 | 1,973 | 20,300 |
| 2025/11/14 | 1,970 | 1,979 | 1,959 | 1,971 | 19,800 |
| 2025/11/13 | 1,988 | 1,998 | 1,970 | 1,970 | 18,200 |
| 2025/11/12 | 1,964 | 1,981 | 1,964 | 1,973 | 25,600 |
| 2025/11/11 | 1,966 | 1,970 | 1,942 | 1,964 | 18,500 |
| 2025/11/10 | 1,966 | 1,966 | 1,951 | 1,952 | 27,800 |
| 2025/11/07 | 1,950 | 1,958 | 1,935 | 1,951 | 20,200 |
| 2025/11/06 | 1,991 | 1,991 | 1,950 | 1,950 | 26,300 |
| 2025/11/05 | 1,924 | 2,000 | 1,898 | 1,982 | 60,100 |
| 2025/11/04 | 1,905 | 1,942 | 1,905 | 1,920 | 22,300 |
| 2025/10/31 | 1,898 | 1,903 | 1,885 | 1,893 | 16,300 |
| 2025/10/30 | 1,885 | 1,906 | 1,883 | 1,903 | 35,800 |
| 2025/10/29 | 1,933 | 1,933 | 1,885 | 1,887 | 17,000 |
| 2025/10/28 | 1,952 | 1,952 | 1,925 | 1,933 | 17,500 |
| 2025/10/27 | 1,940 | 1,964 | 1,931 | 1,964 | 22,300 |
| 2025/10/24 | 1,943 | 1,943 | 1,912 | 1,925 | 20,900 |
| 2025/10/23 | 1,918 | 1,939 | 1,918 | 1,929 | 17,000 |
| 2025/10/22 | 1,903 | 1,921 | 1,886 | 1,918 | 11,100 |
| 2025/10/21 | 1,883 | 1,901 | 1,875 | 1,895 | 17,300 |
| 2025/10/20 | 1,863 | 1,885 | 1,863 | 1,865 | 15,900 |
| 2025/10/17 | 1,885 | 1,885 | 1,859 | 1,863 | 8,900 |
| 2025/10/16 | 1,880 | 1,893 | 1,870 | 1,877 | 11,300 |
| 2025/10/15 | 1,860 | 1,876 | 1,860 | 1,869 | 11,100 |
| 2025/10/14 | 1,853 | 1,869 | 1,850 | 1,859 | 26,600 |
| 2025/10/10 | 1,899 | 1,899 | 1,863 | 1,870 | 27,500 |
| 2025/10/09 | 1,929 | 1,929 | 1,904 | 1,916 | 12,600 |
| 2025/10/08 | 1,908 | 1,930 | 1,908 | 1,912 | 13,400 |
| 2025/10/07 | 1,900 | 1,908 | 1,882 | 1,908 | 12,300 |
| 2025/10/06 | 1,930 | 1,930 | 1,901 | 1,908 | 17,000 |
| 2025/10/03 | 1,873 | 1,911 | 1,873 | 1,890 | 13,600 |
| 2025/10/02 | 1,922 | 1,922 | 1,881 | 1,881 | 15,300 |
| 2025/10/01 | 1,950 | 1,950 | 1,888 | 1,897 | 30,500 |
| 2025/09/30 | 1,970 | 1,972 | 1,950 | 1,950 | 14,900 |
| 2025/09/29 | 1,977 | 1,977 | 1,944 | 1,964 | 17,300 |
| 2025/09/26 | 1,945 | 1,985 | 1,943 | 1,973 | 23,200 |
| 2025/09/25 | 2,008 | 2,015 | 1,947 | 1,958 | 66,800 |
| 2025/09/24 | 1,998 | 2,023 | 1,978 | 2,015 | 28,100 |
| 2025/09/22 | 1,987 | 1,992 | 1,963 | 1,988 | 16,700 |
| 2025/09/19 | 1,945 | 1,969 | 1,936 | 1,955 | 22,900 |
| 2025/09/18 | 1,931 | 1,931 | 1,915 | 1,924 | 11,000 |
| 2025/09/17 | 1,912 | 1,928 | 1,910 | 1,928 | 13,600 |
| 2025/09/16 | 1,900 | 1,928 | 1,891 | 1,925 | 17,400 |
| 2025/09/12 | 1,907 | 1,908 | 1,890 | 1,895 | 18,200 |
| 2025/09/11 | 1,889 | 1,908 | 1,889 | 1,901 | 17,600 |
| 2025/09/10 | 1,890 | 1,900 | 1,882 | 1,889 | 17,200 |
| 2025/09/09 | 1,865 | 1,892 | 1,856 | 1,890 | 25,300 |
| 2025/09/08 | 1,856 | 1,856 | 1,840 | 1,845 | 14,400 |
| 2025/09/05 | 1,855 | 1,856 | 1,841 | 1,847 | 17,500 |
| 2025/09/04 | 1,847 | 1,854 | 1,837 | 1,854 | 15,700 |
| 2025/09/03 | 1,860 | 1,861 | 1,833 | 1,847 | 23,300 |
| 2025/09/02 | 1,836 | 1,858 | 1,836 | 1,858 | 21,800 |
| 2025/09/01 | 1,825 | 1,834 | 1,814 | 1,827 | 15,000 |
| 2025/08/29 | 1,829 | 1,835 | 1,807 | 1,814 | 21,000 |
| 2025/08/28 | 1,798 | 1,824 | 1,798 | 1,819 | 28,800 |
| 2025/08/27 | 1,794 | 1,819 | 1,787 | 1,795 | 29,200 |
| 2025/08/26 | 1,784 | 1,802 | 1,778 | 1,793 | 20,100 |
| 2025/08/25 | 1,802 | 1,802 | 1,776 | 1,779 | 28,100 |
| 2025/08/22 | 1,807 | 1,809 | 1,796 | 1,802 | 13,700 |
| 2025/08/21 | 1,829 | 1,829 | 1,810 | 1,812 | 18,900 |
| 2025/08/20 | 1,825 | 1,836 | 1,811 | 1,829 | 24,100 |
| 2025/08/19 | 1,820 | 1,828 | 1,810 | 1,828 | 7,400 |
| 2025/08/18 | 1,810 | 1,818 | 1,800 | 1,818 | 13,000 |
| 2025/08/15 | 1,816 | 1,822 | 1,801 | 1,810 | 12,800 |
| 2025/08/14 | 1,815 | 1,829 | 1,803 | 1,821 | 14,100 |
| 2025/08/13 | 1,825 | 1,830 | 1,808 | 1,818 | 16,600 |
| 2025/08/12 | 1,811 | 1,827 | 1,805 | 1,825 | 20,300 |
| 2025/08/08 | 1,828 | 1,830 | 1,812 | 1,813 | 16,600 |
| 2025/08/07 | 1,840 | 1,840 | 1,803 | 1,814 | 26,000 |
| 2025/08/06 | 1,857 | 1,860 | 1,806 | 1,840 | 47,900 |
| 2025/08/05 | 1,739 | 1,865 | 1,739 | 1,843 | 70,900 |
| 2025/08/04 | 1,730 | 1,731 | 1,711 | 1,723 | 21,900 |
| 2025/08/01 | 1,698 | 1,728 | 1,693 | 1,728 | 16,900 |
| 2025/07/31 | 1,662 | 1,691 | 1,661 | 1,688 | 20,600 |
| 2025/07/30 | 1,707 | 1,707 | 1,658 | 1,658 | 82,500 |
| 2025/07/29 | 1,705 | 1,707 | 1,690 | 1,707 | 16,800 |
| 2025/07/28 | 1,699 | 1,720 | 1,695 | 1,705 | 19,300 |
| 2025/07/25 | 1,710 | 1,718 | 1,680 | 1,705 | 30,500 |
| 2025/07/24 | 1,710 | 1,712 | 1,694 | 1,706 | 21,400 |
| 2025/07/23 | 1,700 | 1,715 | 1,683 | 1,712 | 37,100 |
| 2025/07/22 | 1,705 | 1,717 | 1,700 | 1,700 | 13,100 |
| 2025/07/18 | 1,754 | 1,756 | 1,705 | 1,705 | 17,000 |
| 2025/07/17 | 1,738 | 1,756 | 1,733 | 1,739 | 14,800 |
| 2025/07/16 | 1,737 | 1,754 | 1,733 | 1,736 | 12,800 |
| 2025/07/15 | 1,735 | 1,743 | 1,720 | 1,720 | 9,000 |
| 2025/07/14 | 1,738 | 1,757 | 1,692 | 1,735 | 24,300 |
| 2025/07/11 | 1,711 | 1,733 | 1,711 | 1,733 | 11,600 |
| 2025/07/10 | 1,715 | 1,719 | 1,690 | 1,695 | 20,600 |
| 2025/07/09 | 1,706 | 1,710 | 1,695 | 1,699 | 17,000 |
| 2025/07/08 | 1,673 | 1,716 | 1,669 | 1,696 | 27,400 |
| 2025/07/07 | 1,673 | 1,698 | 1,668 | 1,680 | 21,400 |
| 2025/07/04 | 1,650 | 1,665 | 1,646 | 1,665 | 11,000 |
| 2025/07/03 | 1,640 | 1,647 | 1,622 | 1,647 | 24,200 |
| 2025/07/02 | 1,623 | 1,640 | 1,610 | 1,630 | 29,000 |
| 2025/07/01 | 1,617 | 1,630 | 1,611 | 1,614 | 18,400 |
| 2025/06/30 | 1,628 | 1,628 | 1,608 | 1,608 | 17,000 |
| 2025/06/27 | 1,619 | 1,619 | 1,590 | 1,608 | 23,200 |
| 2025/06/26 | 1,605 | 1,619 | 1,601 | 1,617 | 27,500 |
| 2025/06/25 | 1,617 | 1,622 | 1,590 | 1,595 | 19,900 |
| 2025/06/24 | 1,619 | 1,623 | 1,612 | 1,623 | 12,200 |
| 2025/06/23 | 1,616 | 1,622 | 1,594 | 1,605 | 34,000 |
| 2025/06/20 | 1,589 | 1,590 | 1,576 | 1,579 | 13,400 |
| 2025/06/19 | 1,583 | 1,590 | 1,573 | 1,578 | 7,200 |
| 2025/06/18 | 1,579 | 1,595 | 1,579 | 1,583 | 7,600 |
| 2025/06/17 | 1,567 | 1,587 | 1,555 | 1,578 | 17,000 |
| 2025/06/16 | 1,561 | 1,571 | 1,561 | 1,570 | 13,100 |
| 2025/06/13 | 1,562 | 1,562 | 1,548 | 1,561 | 16,300 |
| 2025/06/12 | 1,577 | 1,577 | 1,555 | 1,566 | 14,400 |
| 2025/06/11 | 1,571 | 1,578 | 1,555 | 1,577 | 20,000 |
| 2025/06/10 | 1,609 | 1,609 | 1,577 | 1,578 | 18,700 |
| 2025/06/09 | 1,598 | 1,610 | 1,590 | 1,609 | 20,000 |
| 2025/06/06 | 1,578 | 1,586 | 1,563 | 1,580 | 17,300 |
| 2025/06/05 | 1,586 | 1,586 | 1,561 | 1,578 | 22,400 |
| 2025/06/04 | 1,585 | 1,594 | 1,570 | 1,592 | 34,800 |
| 2025/06/03 | 1,515 | 1,571 | 1,515 | 1,565 | 48,900 |
| 2025/06/02 | 1,500 | 1,509 | 1,492 | 1,503 | 11,800 |
| 2025/05/30 | 1,496 | 1,510 | 1,492 | 1,502 | 8,100 |
| 2025/05/29 | 1,513 | 1,513 | 1,498 | 1,500 | 11,400 |
| 2025/05/28 | 1,495 | 1,499 | 1,486 | 1,499 | 11,500 |
| 2025/05/27 | 1,483 | 1,495 | 1,475 | 1,486 | 16,400 |
| 2025/05/26 | 1,485 | 1,488 | 1,470 | 1,472 | 19,700 |
| 2025/05/23 | 1,495 | 1,498 | 1,477 | 1,481 | 21,100 |
| 2025/05/22 | 1,498 | 1,506 | 1,490 | 1,495 | 12,400 |
| 2025/05/21 | 1,476 | 1,514 | 1,476 | 1,499 | 17,800 |
| 2025/05/20 | 1,481 | 1,481 | 1,463 | 1,465 | 9,000 |
| 2025/05/19 | 1,479 | 1,481 | 1,466 | 1,476 | 8,200 |