菱洋エレクトロ(8068)の株価時系列情報
菱洋エレクトロ(8068)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,575 | 3,595 | 3,550 | 3,590 | 139,300 |
| 2023/12/28 | 3,485 | 3,565 | 3,470 | 3,565 | 134,800 |
| 2023/12/27 | 3,485 | 3,490 | 3,450 | 3,470 | 125,200 |
| 2023/12/26 | 3,480 | 3,485 | 3,435 | 3,465 | 116,500 |
| 2023/12/25 | 3,540 | 3,540 | 3,480 | 3,480 | 83,100 |
| 2023/12/22 | 3,560 | 3,595 | 3,525 | 3,530 | 89,100 |
| 2023/12/21 | 3,560 | 3,585 | 3,535 | 3,535 | 61,200 |
| 2023/12/20 | 3,605 | 3,615 | 3,575 | 3,590 | 55,400 |
| 2023/12/19 | 3,495 | 3,590 | 3,480 | 3,590 | 90,000 |
| 2023/12/18 | 3,560 | 3,560 | 3,475 | 3,490 | 127,300 |
| 2023/12/15 | 3,610 | 3,640 | 3,570 | 3,570 | 105,600 |
| 2023/12/14 | 3,700 | 3,720 | 3,600 | 3,605 | 119,700 |
| 2023/12/13 | 3,615 | 3,695 | 3,605 | 3,695 | 159,600 |
| 2023/12/12 | 3,660 | 3,675 | 3,585 | 3,595 | 171,400 |
| 2023/12/11 | 3,640 | 3,675 | 3,615 | 3,635 | 86,200 |
| 2023/12/08 | 3,635 | 3,680 | 3,605 | 3,625 | 136,800 |
| 2023/12/07 | 3,665 | 3,685 | 3,640 | 3,660 | 97,700 |
| 2023/12/06 | 3,650 | 3,725 | 3,650 | 3,675 | 148,900 |
| 2023/12/05 | 3,700 | 3,705 | 3,620 | 3,645 | 173,500 |
| 2023/12/04 | 3,735 | 3,740 | 3,655 | 3,720 | 214,100 |
| 2023/12/01 | 3,680 | 3,780 | 3,600 | 3,740 | 461,000 |
| 2023/11/30 | 3,690 | 3,755 | 3,670 | 3,710 | 329,900 |
| 2023/11/29 | 3,665 | 3,720 | 3,645 | 3,720 | 223,300 |
| 2023/11/28 | 3,645 | 3,695 | 3,630 | 3,670 | 256,300 |
| 2023/11/27 | 3,600 | 3,645 | 3,595 | 3,620 | 219,500 |
| 2023/11/24 | 3,520 | 3,580 | 3,495 | 3,580 | 167,500 |
| 2023/11/22 | 3,445 | 3,490 | 3,415 | 3,490 | 139,200 |
| 2023/11/21 | 3,545 | 3,555 | 3,435 | 3,445 | 253,800 |
| 2023/11/20 | 3,560 | 3,575 | 3,530 | 3,550 | 102,800 |
| 2023/11/17 | 3,520 | 3,560 | 3,505 | 3,560 | 91,000 |
| 2023/11/16 | 3,555 | 3,565 | 3,490 | 3,515 | 76,500 |
| 2023/11/15 | 3,550 | 3,585 | 3,525 | 3,550 | 97,600 |
| 2023/11/14 | 3,530 | 3,545 | 3,510 | 3,530 | 87,800 |
| 2023/11/13 | 3,540 | 3,540 | 3,480 | 3,505 | 85,200 |
| 2023/11/10 | 3,480 | 3,510 | 3,470 | 3,495 | 89,900 |
| 2023/11/09 | 3,475 | 3,525 | 3,470 | 3,500 | 91,400 |
| 2023/11/08 | 3,560 | 3,560 | 3,415 | 3,465 | 154,900 |
| 2023/11/07 | 3,555 | 3,595 | 3,540 | 3,550 | 97,500 |
| 2023/11/06 | 3,625 | 3,625 | 3,535 | 3,555 | 175,800 |
| 2023/11/02 | 3,610 | 3,635 | 3,550 | 3,580 | 164,800 |
| 2023/11/01 | 3,595 | 3,615 | 3,555 | 3,565 | 232,500 |
| 2023/10/31 | 3,595 | 3,595 | 3,525 | 3,560 | 212,000 |
| 2023/10/30 | 3,610 | 3,635 | 3,580 | 3,615 | 361,100 |
| 2023/10/27 | 3,540 | 3,635 | 3,540 | 3,615 | 272,500 |
| 2023/10/26 | 3,535 | 3,575 | 3,505 | 3,520 | 180,000 |
| 2023/10/25 | 3,550 | 3,615 | 3,525 | 3,565 | 311,800 |
| 2023/10/24 | 3,485 | 3,530 | 3,445 | 3,520 | 242,400 |
| 2023/10/23 | 3,460 | 3,490 | 3,450 | 3,470 | 135,700 |
| 2023/10/20 | 3,400 | 3,485 | 3,380 | 3,470 | 222,100 |
| 2023/10/19 | 3,450 | 3,485 | 3,415 | 3,420 | 249,600 |
| 2023/10/18 | 3,525 | 3,525 | 3,420 | 3,495 | 375,800 |
| 2023/10/17 | 3,470 | 3,625 | 3,470 | 3,550 | 1,399,900 |
| 2023/10/16 | 3,315 | 3,330 | 3,270 | 3,295 | 166,800 |
| 2023/10/13 | 3,360 | 3,395 | 3,335 | 3,345 | 160,400 |
| 2023/10/12 | 3,330 | 3,380 | 3,320 | 3,370 | 161,500 |
| 2023/10/11 | 3,325 | 3,325 | 3,305 | 3,310 | 137,200 |
| 2023/10/10 | 3,295 | 3,340 | 3,290 | 3,340 | 178,200 |
| 2023/10/06 | 3,260 | 3,280 | 3,235 | 3,255 | 143,400 |
| 2023/10/05 | 3,215 | 3,270 | 3,215 | 3,260 | 197,400 |
| 2023/10/04 | 3,215 | 3,220 | 3,140 | 3,170 | 359,700 |
| 2023/10/03 | 3,330 | 3,335 | 3,275 | 3,285 | 218,800 |
| 2023/10/02 | 3,310 | 3,375 | 3,300 | 3,310 | 199,700 |
| 2023/09/29 | 3,330 | 3,350 | 3,275 | 3,290 | 156,600 |
| 2023/09/28 | 3,310 | 3,345 | 3,295 | 3,315 | 147,100 |
| 2023/09/27 | 3,300 | 3,335 | 3,285 | 3,335 | 182,700 |
| 2023/09/26 | 3,350 | 3,355 | 3,305 | 3,315 | 123,500 |
| 2023/09/25 | 3,305 | 3,350 | 3,295 | 3,340 | 130,200 |
| 2023/09/22 | 3,265 | 3,320 | 3,260 | 3,290 | 205,200 |
| 2023/09/21 | 3,280 | 3,295 | 3,265 | 3,280 | 133,100 |
| 2023/09/20 | 3,335 | 3,335 | 3,275 | 3,280 | 182,900 |
| 2023/09/19 | 3,340 | 3,340 | 3,300 | 3,335 | 185,000 |
| 2023/09/15 | 3,320 | 3,360 | 3,295 | 3,345 | 196,500 |
| 2023/09/14 | 3,260 | 3,305 | 3,260 | 3,290 | 120,100 |
| 2023/09/13 | 3,295 | 3,300 | 3,255 | 3,265 | 178,200 |
| 2023/09/12 | 3,330 | 3,340 | 3,295 | 3,315 | 120,600 |
| 2023/09/11 | 3,340 | 3,350 | 3,305 | 3,325 | 137,300 |
| 2023/09/08 | 3,360 | 3,370 | 3,335 | 3,350 | 160,000 |
| 2023/09/07 | 3,385 | 3,410 | 3,360 | 3,360 | 146,100 |
| 2023/09/06 | 3,415 | 3,425 | 3,390 | 3,390 | 170,200 |
| 2023/09/05 | 3,370 | 3,420 | 3,370 | 3,420 | 310,500 |
| 2023/09/04 | 3,350 | 3,390 | 3,350 | 3,375 | 338,200 |
| 2023/09/01 | 3,375 | 3,400 | 3,290 | 3,350 | 936,200 |
| 2023/08/31 | 3,425 | 3,450 | 3,390 | 3,445 | 470,500 |
| 2023/08/30 | 3,370 | 3,395 | 3,360 | 3,380 | 201,700 |
| 2023/08/29 | 3,355 | 3,365 | 3,320 | 3,345 | 147,900 |
| 2023/08/28 | 3,355 | 3,375 | 3,335 | 3,355 | 136,500 |
| 2023/08/25 | 3,295 | 3,335 | 3,275 | 3,320 | 164,600 |
| 2023/08/24 | 3,430 | 3,430 | 3,340 | 3,345 | 263,600 |
| 2023/08/23 | 3,285 | 3,305 | 3,265 | 3,305 | 115,100 |
| 2023/08/22 | 3,310 | 3,320 | 3,285 | 3,295 | 138,400 |
| 2023/08/21 | 3,240 | 3,275 | 3,235 | 3,260 | 142,900 |
| 2023/08/18 | 3,250 | 3,265 | 3,225 | 3,240 | 103,900 |
| 2023/08/17 | 3,250 | 3,260 | 3,215 | 3,260 | 148,600 |
| 2023/08/16 | 3,290 | 3,320 | 3,265 | 3,275 | 120,800 |
| 2023/08/15 | 3,275 | 3,315 | 3,260 | 3,300 | 121,600 |
| 2023/08/14 | 3,280 | 3,290 | 3,240 | 3,240 | 158,600 |
| 2023/08/10 | 3,285 | 3,315 | 3,260 | 3,315 | 145,300 |
| 2023/08/09 | 3,310 | 3,350 | 3,305 | 3,315 | 114,400 |
| 2023/08/08 | 3,400 | 3,410 | 3,330 | 3,335 | 175,000 |
| 2023/08/07 | 3,380 | 3,390 | 3,335 | 3,390 | 110,300 |
| 2023/08/04 | 3,295 | 3,390 | 3,290 | 3,375 | 209,300 |
| 2023/08/03 | 3,400 | 3,400 | 3,330 | 3,340 | 281,400 |
| 2023/08/02 | 3,470 | 3,485 | 3,410 | 3,435 | 232,800 |
| 2023/08/01 | 3,530 | 3,530 | 3,465 | 3,500 | 200,600 |
| 2023/07/31 | 3,465 | 3,535 | 3,455 | 3,530 | 405,900 |
| 2023/07/28 | 3,470 | 3,495 | 3,410 | 3,445 | 642,100 |
| 2023/07/27 | 3,550 | 3,590 | 3,525 | 3,575 | 659,400 |
| 2023/07/26 | 3,615 | 3,625 | 3,565 | 3,575 | 441,600 |
| 2023/07/25 | 3,600 | 3,630 | 3,580 | 3,615 | 271,600 |
| 2023/07/24 | 3,630 | 3,635 | 3,580 | 3,620 | 266,600 |
| 2023/07/21 | 3,595 | 3,610 | 3,560 | 3,590 | 284,000 |
| 2023/07/20 | 3,615 | 3,645 | 3,610 | 3,620 | 246,400 |
| 2023/07/19 | 3,660 | 3,665 | 3,625 | 3,665 | 189,200 |
| 2023/07/18 | 3,545 | 3,635 | 3,535 | 3,615 | 227,900 |
| 2023/07/14 | 3,545 | 3,560 | 3,475 | 3,500 | 254,500 |
| 2023/07/13 | 3,545 | 3,560 | 3,490 | 3,555 | 148,600 |
| 2023/07/12 | 3,635 | 3,635 | 3,520 | 3,520 | 304,600 |
| 2023/07/11 | 3,660 | 3,670 | 3,605 | 3,630 | 194,200 |
| 2023/07/10 | 3,650 | 3,705 | 3,615 | 3,630 | 275,900 |
| 2023/07/07 | 3,645 | 3,675 | 3,610 | 3,645 | 204,900 |
| 2023/07/06 | 3,685 | 3,720 | 3,650 | 3,685 | 248,700 |
| 2023/07/05 | 3,700 | 3,745 | 3,680 | 3,695 | 319,800 |
| 2023/07/04 | 3,690 | 3,770 | 3,665 | 3,715 | 477,100 |
| 2023/07/03 | 3,615 | 3,675 | 3,615 | 3,665 | 363,500 |
| 2023/06/30 | 3,525 | 3,595 | 3,505 | 3,590 | 367,800 |
| 2023/06/29 | 3,460 | 3,535 | 3,440 | 3,515 | 249,600 |
| 2023/06/28 | 3,425 | 3,455 | 3,380 | 3,420 | 159,800 |
| 2023/06/27 | 3,400 | 3,410 | 3,315 | 3,370 | 250,200 |
| 2023/06/26 | 3,420 | 3,455 | 3,410 | 3,420 | 140,000 |
| 2023/06/23 | 3,535 | 3,545 | 3,420 | 3,455 | 216,500 |
| 2023/06/22 | 3,540 | 3,560 | 3,505 | 3,520 | 139,800 |
| 2023/06/21 | 3,490 | 3,570 | 3,475 | 3,535 | 208,000 |
| 2023/06/20 | 3,480 | 3,525 | 3,465 | 3,505 | 176,600 |
| 2023/06/19 | 3,520 | 3,520 | 3,445 | 3,485 | 207,400 |
| 2023/06/16 | 3,545 | 3,555 | 3,475 | 3,505 | 311,700 |
| 2023/06/15 | 3,440 | 3,560 | 3,425 | 3,535 | 348,100 |
| 2023/06/14 | 3,470 | 3,520 | 3,420 | 3,425 | 308,400 |
| 2023/06/13 | 3,355 | 3,440 | 3,320 | 3,415 | 339,900 |
| 2023/06/12 | 3,285 | 3,310 | 3,250 | 3,310 | 166,300 |
| 2023/06/09 | 3,210 | 3,280 | 3,205 | 3,275 | 368,900 |
| 2023/06/08 | 3,210 | 3,235 | 3,145 | 3,160 | 259,100 |
| 2023/06/07 | 3,300 | 3,300 | 3,190 | 3,205 | 396,700 |
| 2023/06/06 | 3,230 | 3,290 | 3,185 | 3,290 | 330,000 |
| 2023/06/05 | 3,240 | 3,255 | 3,155 | 3,225 | 575,600 |
| 2023/06/02 | 3,230 | 3,240 | 3,125 | 3,215 | 1,193,200 |
| 2023/06/01 | 3,045 | 3,180 | 3,040 | 3,180 | 1,765,000 |
| 2023/05/31 | 2,753 | 2,765 | 2,655 | 2,679 | 483,300 |
| 2023/05/30 | 2,707 | 2,758 | 2,688 | 2,749 | 235,800 |
| 2023/05/29 | 2,733 | 2,757 | 2,703 | 2,707 | 304,800 |
| 2023/05/26 | 2,660 | 2,694 | 2,643 | 2,664 | 209,000 |
| 2023/05/25 | 2,601 | 2,647 | 2,597 | 2,635 | 146,900 |
| 2023/05/24 | 2,581 | 2,606 | 2,571 | 2,593 | 79,600 |
| 2023/05/23 | 2,642 | 2,649 | 2,592 | 2,595 | 140,700 |
| 2023/05/22 | 2,614 | 2,634 | 2,598 | 2,634 | 78,700 |
| 2023/05/19 | 2,633 | 2,643 | 2,606 | 2,606 | 108,800 |
| 2023/05/18 | 2,618 | 2,632 | 2,596 | 2,622 | 133,400 |
| 2023/05/17 | 2,574 | 2,602 | 2,569 | 2,586 | 122,400 |
| 2023/05/16 | 2,595 | 2,607 | 2,561 | 2,561 | 179,800 |
| 2023/05/15 | 2,580 | 2,582 | 2,561 | 2,567 | 108,500 |
| 2023/05/12 | 2,563 | 2,582 | 2,552 | 2,581 | 79,400 |
| 2023/05/11 | 2,550 | 2,570 | 2,545 | 2,565 | 78,200 |
| 2023/05/10 | 2,570 | 2,570 | 2,545 | 2,550 | 71,000 |
| 2023/05/09 | 2,553 | 2,576 | 2,544 | 2,574 | 106,400 |
| 2023/05/08 | 2,518 | 2,548 | 2,516 | 2,548 | 122,400 |
| 2023/05/02 | 2,476 | 2,501 | 2,465 | 2,498 | 91,900 |
| 2023/05/01 | 2,485 | 2,485 | 2,468 | 2,479 | 81,900 |
| 2023/04/28 | 2,495 | 2,504 | 2,458 | 2,478 | 102,900 |
| 2023/04/27 | 2,464 | 2,489 | 2,464 | 2,472 | 83,900 |
| 2023/04/26 | 2,510 | 2,510 | 2,472 | 2,476 | 80,700 |
| 2023/04/25 | 2,527 | 2,540 | 2,507 | 2,512 | 76,800 |
| 2023/04/24 | 2,524 | 2,524 | 2,501 | 2,511 | 70,400 |
| 2023/04/21 | 2,488 | 2,535 | 2,481 | 2,523 | 105,500 |
| 2023/04/20 | 2,476 | 2,509 | 2,472 | 2,506 | 125,700 |
| 2023/04/19 | 2,480 | 2,492 | 2,456 | 2,472 | 74,000 |
| 2023/04/18 | 2,461 | 2,485 | 2,458 | 2,480 | 83,200 |
| 2023/04/17 | 2,475 | 2,477 | 2,445 | 2,456 | 84,500 |
| 2023/04/14 | 2,460 | 2,468 | 2,446 | 2,457 | 88,700 |
| 2023/04/13 | 2,445 | 2,460 | 2,423 | 2,453 | 81,000 |
| 2023/04/12 | 2,412 | 2,456 | 2,408 | 2,447 | 121,300 |
| 2023/04/11 | 2,425 | 2,426 | 2,406 | 2,411 | 63,100 |
| 2023/04/10 | 2,429 | 2,437 | 2,394 | 2,403 | 95,400 |
| 2023/04/07 | 2,416 | 2,428 | 2,396 | 2,402 | 86,000 |
| 2023/04/06 | 2,395 | 2,412 | 2,390 | 2,405 | 80,700 |
| 2023/04/05 | 2,445 | 2,447 | 2,400 | 2,400 | 126,900 |
| 2023/04/04 | 2,469 | 2,471 | 2,449 | 2,465 | 100,900 |
| 2023/04/03 | 2,489 | 2,493 | 2,465 | 2,467 | 84,700 |
| 2023/03/31 | 2,486 | 2,486 | 2,464 | 2,466 | 101,500 |
| 2023/03/30 | 2,440 | 2,477 | 2,432 | 2,476 | 117,500 |
| 2023/03/29 | 2,404 | 2,440 | 2,395 | 2,440 | 162,500 |
| 2023/03/28 | 2,428 | 2,430 | 2,397 | 2,404 | 149,200 |
| 2023/03/27 | 2,455 | 2,467 | 2,425 | 2,425 | 110,900 |
| 2023/03/24 | 2,444 | 2,449 | 2,420 | 2,440 | 126,400 |
| 2023/03/23 | 2,397 | 2,433 | 2,384 | 2,423 | 127,200 |
| 2023/03/22 | 2,434 | 2,441 | 2,418 | 2,430 | 133,400 |
| 2023/03/20 | 2,467 | 2,467 | 2,397 | 2,405 | 138,900 |
| 2023/03/17 | 2,482 | 2,508 | 2,458 | 2,492 | 151,800 |
| 2023/03/16 | 2,500 | 2,517 | 2,464 | 2,480 | 147,300 |
| 2023/03/15 | 2,524 | 2,580 | 2,520 | 2,557 | 165,600 |
| 2023/03/14 | 2,571 | 2,598 | 2,492 | 2,497 | 265,100 |
| 2023/03/13 | 2,680 | 2,715 | 2,585 | 2,617 | 421,300 |
| 2023/03/10 | 2,651 | 2,780 | 2,651 | 2,728 | 1,406,000 |
| 2023/03/09 | 2,550 | 2,558 | 2,531 | 2,552 | 278,400 |
| 2023/03/08 | 2,508 | 2,541 | 2,497 | 2,538 | 130,700 |
| 2023/03/07 | 2,507 | 2,528 | 2,497 | 2,519 | 127,000 |
| 2023/03/06 | 2,500 | 2,518 | 2,492 | 2,507 | 152,400 |
| 2023/03/03 | 2,513 | 2,513 | 2,484 | 2,497 | 163,100 |
| 2023/03/02 | 2,549 | 2,551 | 2,490 | 2,497 | 146,300 |
| 2023/03/01 | 2,519 | 2,564 | 2,508 | 2,545 | 205,700 |
| 2023/02/28 | 2,531 | 2,534 | 2,515 | 2,523 | 114,800 |
| 2023/02/27 | 2,496 | 2,540 | 2,496 | 2,535 | 285,000 |
| 2023/02/24 | 2,465 | 2,493 | 2,465 | 2,478 | 186,600 |
| 2023/02/22 | 2,443 | 2,462 | 2,437 | 2,461 | 115,300 |
| 2023/02/21 | 2,435 | 2,467 | 2,427 | 2,460 | 132,500 |
| 2023/02/20 | 2,448 | 2,448 | 2,427 | 2,436 | 101,200 |
| 2023/02/17 | 2,459 | 2,459 | 2,428 | 2,441 | 198,200 |
| 2023/02/16 | 2,416 | 2,465 | 2,411 | 2,463 | 286,300 |
| 2023/02/15 | 2,393 | 2,420 | 2,386 | 2,419 | 264,800 |
| 2023/02/14 | 2,377 | 2,409 | 2,372 | 2,389 | 207,700 |
| 2023/02/13 | 2,379 | 2,395 | 2,364 | 2,379 | 196,000 |
| 2023/02/10 | 2,331 | 2,394 | 2,327 | 2,394 | 527,100 |
| 2023/02/09 | 2,330 | 2,343 | 2,326 | 2,333 | 98,400 |
| 2023/02/08 | 2,299 | 2,349 | 2,299 | 2,346 | 195,700 |
| 2023/02/07 | 2,302 | 2,310 | 2,297 | 2,306 | 106,400 |
| 2023/02/06 | 2,322 | 2,331 | 2,301 | 2,303 | 109,000 |
| 2023/02/03 | 2,323 | 2,326 | 2,308 | 2,324 | 163,800 |
| 2023/02/02 | 2,339 | 2,352 | 2,330 | 2,335 | 186,300 |
| 2023/02/01 | 2,318 | 2,335 | 2,308 | 2,330 | 190,900 |
| 2023/01/31 | 2,339 | 2,356 | 2,311 | 2,318 | 239,300 |
| 2023/01/30 | 2,288 | 2,364 | 2,285 | 2,345 | 830,800 |
| 2023/01/27 | 2,376 | 2,391 | 2,369 | 2,369 | 914,400 |
| 2023/01/26 | 2,391 | 2,393 | 2,371 | 2,385 | 405,000 |
| 2023/01/25 | 2,386 | 2,404 | 2,384 | 2,399 | 311,200 |
| 2023/01/24 | 2,394 | 2,404 | 2,383 | 2,383 | 281,800 |
| 2023/01/23 | 2,378 | 2,390 | 2,373 | 2,381 | 231,000 |
| 2023/01/20 | 2,365 | 2,377 | 2,354 | 2,372 | 137,500 |
| 2023/01/19 | 2,357 | 2,384 | 2,356 | 2,371 | 134,700 |
| 2023/01/18 | 2,364 | 2,378 | 2,343 | 2,370 | 192,100 |
| 2023/01/17 | 2,361 | 2,377 | 2,360 | 2,368 | 114,600 |
| 2023/01/16 | 2,371 | 2,381 | 2,357 | 2,367 | 153,600 |
| 2023/01/13 | 2,373 | 2,389 | 2,370 | 2,377 | 180,200 |
| 2023/01/12 | 2,402 | 2,408 | 2,377 | 2,377 | 236,900 |
| 2023/01/11 | 2,383 | 2,409 | 2,383 | 2,402 | 180,000 |
| 2023/01/10 | 2,386 | 2,399 | 2,376 | 2,384 | 172,100 |
| 2023/01/06 | 2,350 | 2,379 | 2,345 | 2,375 | 170,200 |
| 2023/01/05 | 2,325 | 2,349 | 2,316 | 2,341 | 120,800 |
| 2023/01/04 | 2,349 | 2,355 | 2,321 | 2,334 | 158,000 |