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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,453 | 1,479 | 1,451 | 1,471 | 7,900 |
| 2025/05/15 | 1,466 | 1,470 | 1,453 | 1,453 | 10,500 |
| 2025/05/14 | 1,478 | 1,484 | 1,450 | 1,472 | 16,800 |
| 2025/05/13 | 1,488 | 1,495 | 1,466 | 1,471 | 21,900 |
| 2025/05/12 | 1,495 | 1,495 | 1,464 | 1,474 | 17,900 |
| 2025/05/09 | 1,503 | 1,516 | 1,490 | 1,492 | 21,700 |
| 2025/05/08 | 1,545 | 1,560 | 1,490 | 1,501 | 110,300 |
| 2025/05/07 | 1,505 | 1,569 | 1,505 | 1,547 | 75,500 |
| 2025/05/02 | 1,490 | 1,510 | 1,489 | 1,503 | 13,800 |
| 2025/05/01 | 1,491 | 1,494 | 1,478 | 1,490 | 8,800 |
| 2025/04/30 | 1,520 | 1,520 | 1,493 | 1,498 | 11,900 |
| 2025/04/28 | 1,533 | 1,533 | 1,495 | 1,517 | 17,900 |
| 2025/04/25 | 1,545 | 1,549 | 1,526 | 1,538 | 57,200 |
| 2025/04/24 | 1,541 | 1,541 | 1,443 | 1,526 | 49,600 |
| 2025/04/23 | 1,502 | 1,548 | 1,501 | 1,541 | 22,800 |
| 2025/04/22 | 1,456 | 1,495 | 1,456 | 1,493 | 18,300 |
| 2025/04/21 | 1,459 | 1,469 | 1,450 | 1,455 | 12,100 |
| 2025/04/18 | 1,425 | 1,476 | 1,418 | 1,459 | 11,000 |
| 2025/04/17 | 1,401 | 1,418 | 1,401 | 1,417 | 7,500 |
| 2025/04/16 | 1,412 | 1,420 | 1,405 | 1,410 | 10,300 |
| 2025/04/15 | 1,422 | 1,432 | 1,409 | 1,409 | 10,500 |
| 2025/04/14 | 1,414 | 1,428 | 1,394 | 1,418 | 15,000 |
| 2025/04/11 | 1,384 | 1,404 | 1,366 | 1,394 | 17,900 |
| 2025/04/10 | 1,446 | 1,454 | 1,389 | 1,397 | 30,500 |
| 2025/04/09 | 1,365 | 1,381 | 1,350 | 1,358 | 28,300 |
| 2025/04/08 | 1,379 | 1,413 | 1,375 | 1,395 | 41,300 |
| 2025/04/07 | 1,303 | 1,383 | 1,302 | 1,349 | 57,000 |
| 2025/04/04 | 1,429 | 1,436 | 1,395 | 1,410 | 52,400 |
| 2025/04/03 | 1,458 | 1,458 | 1,421 | 1,445 | 26,800 |
| 2025/04/02 | 1,508 | 1,513 | 1,475 | 1,488 | 49,200 |
| 2025/04/01 | 1,525 | 1,529 | 1,508 | 1,509 | 19,200 |
| 2025/03/31 | 1,518 | 1,529 | 1,502 | 1,517 | 27,800 |
| 2025/03/28 | 1,535 | 1,555 | 1,526 | 1,529 | 26,700 |
| 2025/03/27 | 1,524 | 1,540 | 1,518 | 1,535 | 30,100 |
| 2025/03/26 | 1,507 | 1,535 | 1,507 | 1,530 | 32,500 |
| 2025/03/25 | 1,511 | 1,511 | 1,494 | 1,500 | 17,700 |
| 2025/03/24 | 1,501 | 1,519 | 1,498 | 1,503 | 21,600 |
| 2025/03/21 | 1,500 | 1,507 | 1,497 | 1,501 | 18,500 |
| 2025/03/19 | 1,488 | 1,511 | 1,472 | 1,500 | 23,900 |
| 2025/03/18 | 1,497 | 1,510 | 1,493 | 1,493 | 20,800 |
| 2025/03/17 | 1,480 | 1,497 | 1,474 | 1,497 | 15,200 |
| 2025/03/14 | 1,460 | 1,480 | 1,459 | 1,472 | 15,900 |
| 2025/03/13 | 1,460 | 1,464 | 1,449 | 1,464 | 18,800 |
| 2025/03/12 | 1,470 | 1,470 | 1,460 | 1,462 | 13,300 |
| 2025/03/11 | 1,475 | 1,475 | 1,457 | 1,474 | 17,800 |
| 2025/03/10 | 1,485 | 1,485 | 1,468 | 1,479 | 28,100 |
| 2025/03/07 | 1,500 | 1,500 | 1,470 | 1,487 | 36,200 |
| 2025/03/06 | 1,463 | 1,507 | 1,460 | 1,507 | 38,100 |
| 2025/03/05 | 1,460 | 1,460 | 1,420 | 1,452 | 54,900 |
| 2025/03/04 | 1,450 | 1,470 | 1,439 | 1,457 | 52,200 |
| 2025/03/03 | 1,425 | 1,464 | 1,425 | 1,459 | 33,500 |
| 2025/02/28 | 1,405 | 1,419 | 1,386 | 1,419 | 21,300 |
| 2025/02/27 | 1,396 | 1,409 | 1,390 | 1,409 | 14,300 |
| 2025/02/26 | 1,398 | 1,401 | 1,387 | 1,387 | 27,100 |
| 2025/02/25 | 1,417 | 1,422 | 1,365 | 1,402 | 40,800 |
| 2025/02/21 | 1,424 | 1,427 | 1,420 | 1,423 | 14,700 |
| 2025/02/20 | 1,461 | 1,461 | 1,420 | 1,424 | 25,300 |
| 2025/02/19 | 1,426 | 1,460 | 1,426 | 1,460 | 23,600 |
| 2025/02/18 | 1,443 | 1,446 | 1,422 | 1,432 | 10,900 |
| 2025/02/17 | 1,446 | 1,448 | 1,431 | 1,439 | 12,800 |
| 2025/02/14 | 1,427 | 1,444 | 1,424 | 1,442 | 18,700 |
| 2025/02/13 | 1,423 | 1,438 | 1,400 | 1,438 | 19,800 |
| 2025/02/12 | 1,445 | 1,455 | 1,415 | 1,425 | 43,600 |
| 2025/02/10 | 1,458 | 1,458 | 1,430 | 1,430 | 14,400 |
| 2025/02/07 | 1,439 | 1,458 | 1,437 | 1,444 | 25,700 |
| 2025/02/06 | 1,425 | 1,440 | 1,422 | 1,440 | 20,300 |
| 2025/02/05 | 1,426 | 1,434 | 1,416 | 1,416 | 17,900 |
| 2025/02/04 | 1,427 | 1,431 | 1,410 | 1,415 | 27,500 |
| 2025/02/03 | 1,418 | 1,428 | 1,408 | 1,420 | 19,600 |
| 2025/01/31 | 1,420 | 1,428 | 1,420 | 1,421 | 11,700 |
| 2025/01/30 | 1,419 | 1,431 | 1,419 | 1,424 | 15,500 |
| 2025/01/29 | 1,438 | 1,440 | 1,418 | 1,418 | 17,000 |
| 2025/01/28 | 1,421 | 1,446 | 1,421 | 1,446 | 15,500 |
| 2025/01/27 | 1,433 | 1,433 | 1,424 | 1,424 | 16,700 |
| 2025/01/24 | 1,423 | 1,439 | 1,423 | 1,426 | 19,100 |
| 2025/01/23 | 1,449 | 1,455 | 1,420 | 1,430 | 24,600 |
| 2025/01/22 | 1,415 | 1,448 | 1,415 | 1,440 | 44,100 |
| 2025/01/21 | 1,420 | 1,428 | 1,418 | 1,419 | 22,900 |
| 2025/01/20 | 1,421 | 1,425 | 1,415 | 1,420 | 22,800 |
| 2025/01/17 | 1,429 | 1,429 | 1,405 | 1,421 | 33,400 |
| 2025/01/16 | 1,449 | 1,450 | 1,429 | 1,429 | 37,100 |
| 2025/01/15 | 1,429 | 1,449 | 1,425 | 1,449 | 35,400 |
| 2025/01/14 | 1,424 | 1,436 | 1,415 | 1,432 | 51,900 |
| 2025/01/10 | 1,406 | 1,427 | 1,406 | 1,426 | 39,700 |
| 2025/01/09 | 1,412 | 1,417 | 1,389 | 1,404 | 53,400 |
| 2025/01/08 | 1,399 | 1,419 | 1,399 | 1,408 | 35,300 |
| 2025/01/07 | 1,398 | 1,425 | 1,398 | 1,403 | 57,600 |
| 2025/01/06 | 1,363 | 1,412 | 1,363 | 1,395 | 97,900 |