都築電気(8157)の株価時系列情報
都築電気(8157)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 | 2,728 | 2,728 | 2,643 | 2,667 | 23,300 |
| 2025/06/12 | 2,754 | 2,783 | 2,739 | 2,741 | 13,900 |
| 2025/06/11 | 2,728 | 2,788 | 2,725 | 2,739 | 29,200 |
| 2025/06/10 | 2,800 | 2,816 | 2,727 | 2,728 | 19,600 |
| 2025/06/09 | 2,843 | 2,850 | 2,763 | 2,788 | 26,600 |
| 2025/06/06 | 2,855 | 2,864 | 2,816 | 2,828 | 29,100 |
| 2025/06/05 | 2,824 | 2,854 | 2,809 | 2,842 | 18,900 |
| 2025/06/04 | 2,829 | 2,851 | 2,825 | 2,839 | 26,300 |
| 2025/06/03 | 2,795 | 2,831 | 2,785 | 2,825 | 49,500 |
| 2025/06/02 | 2,771 | 2,814 | 2,761 | 2,786 | 47,300 |
| 2025/05/30 | 2,756 | 2,795 | 2,756 | 2,777 | 19,400 |
| 2025/05/29 | 2,788 | 2,824 | 2,771 | 2,797 | 36,900 |
| 2025/05/28 | 2,768 | 2,783 | 2,720 | 2,740 | 38,700 |
| 2025/05/27 | 2,708 | 2,746 | 2,708 | 2,743 | 17,100 |
| 2025/05/26 | 2,686 | 2,719 | 2,686 | 2,708 | 12,600 |
| 2025/05/23 | 2,680 | 2,707 | 2,680 | 2,693 | 9,700 |
| 2025/05/22 | 2,699 | 2,711 | 2,669 | 2,684 | 15,600 |
| 2025/05/21 | 2,689 | 2,709 | 2,683 | 2,699 | 17,200 |
| 2025/05/20 | 2,712 | 2,712 | 2,671 | 2,675 | 37,300 |
| 2025/05/19 | 2,645 | 2,689 | 2,636 | 2,689 | 26,800 |
| 2025/05/16 | 2,642 | 2,667 | 2,623 | 2,644 | 32,800 |
| 2025/05/15 | 2,571 | 2,634 | 2,571 | 2,624 | 35,100 |
| 2025/05/14 | 2,601 | 2,616 | 2,503 | 2,602 | 88,200 |
| 2025/05/13 | 2,821 | 2,847 | 2,605 | 2,611 | 87,600 |
| 2025/05/12 | 2,539 | 2,819 | 2,539 | 2,771 | 149,500 |
| 2025/05/09 | 2,499 | 2,559 | 2,489 | 2,539 | 32,100 |
| 2025/05/08 | 2,481 | 2,499 | 2,467 | 2,491 | 29,900 |
| 2025/05/07 | 2,428 | 2,493 | 2,428 | 2,481 | 49,000 |
| 2025/05/02 | 2,442 | 2,445 | 2,424 | 2,428 | 28,500 |
| 2025/05/01 | 2,439 | 2,468 | 2,420 | 2,445 | 39,600 |
| 2025/04/30 | 2,397 | 2,440 | 2,397 | 2,440 | 27,200 |
| 2025/04/28 | 2,419 | 2,422 | 2,397 | 2,407 | 44,100 |
| 2025/04/25 | 2,373 | 2,384 | 2,369 | 2,379 | 17,300 |
| 2025/04/24 | 2,373 | 2,380 | 2,352 | 2,363 | 24,600 |
| 2025/04/23 | 2,367 | 2,398 | 2,356 | 2,373 | 29,800 |
| 2025/04/22 | 2,340 | 2,364 | 2,330 | 2,339 | 36,500 |
| 2025/04/21 | 2,332 | 2,358 | 2,332 | 2,342 | 32,300 |
| 2025/04/18 | 2,267 | 2,332 | 2,267 | 2,332 | 20,400 |
| 2025/04/17 | 2,220 | 2,249 | 2,220 | 2,249 | 13,000 |
| 2025/04/16 | 2,238 | 2,240 | 2,219 | 2,227 | 27,300 |
| 2025/04/15 | 2,185 | 2,248 | 2,185 | 2,220 | 24,200 |
| 2025/04/14 | 2,172 | 2,205 | 2,150 | 2,184 | 31,500 |
| 2025/04/11 | 2,039 | 2,155 | 2,013 | 2,150 | 44,700 |
| 2025/04/10 | 2,100 | 2,100 | 2,038 | 2,078 | 49,900 |
| 2025/04/09 | 1,958 | 1,976 | 1,910 | 1,933 | 46,900 |
| 2025/04/08 | 1,942 | 2,019 | 1,942 | 2,001 | 52,700 |
| 2025/04/07 | 1,884 | 1,922 | 1,839 | 1,862 | 74,100 |
| 2025/04/04 | 2,111 | 2,117 | 1,996 | 2,043 | 71,400 |
| 2025/04/03 | 2,133 | 2,166 | 2,115 | 2,154 | 41,600 |
| 2025/04/02 | 2,241 | 2,269 | 2,201 | 2,229 | 37,800 |
| 2025/04/01 | 2,266 | 2,280 | 2,240 | 2,240 | 25,500 |
| 2025/03/31 | 2,300 | 2,301 | 2,244 | 2,263 | 44,800 |
| 2025/03/28 | 2,303 | 2,328 | 2,286 | 2,328 | 91,800 |
| 2025/03/27 | 2,352 | 2,356 | 2,320 | 2,349 | 61,000 |
| 2025/03/26 | 2,361 | 2,390 | 2,355 | 2,369 | 52,900 |
| 2025/03/25 | 2,350 | 2,354 | 2,331 | 2,345 | 37,300 |
| 2025/03/24 | 2,382 | 2,385 | 2,342 | 2,343 | 30,200 |
| 2025/03/21 | 2,365 | 2,379 | 2,355 | 2,370 | 31,100 |
| 2025/03/19 | 2,375 | 2,383 | 2,365 | 2,378 | 17,200 |
| 2025/03/18 | 2,375 | 2,380 | 2,358 | 2,371 | 25,600 |
| 2025/03/17 | 2,371 | 2,375 | 2,351 | 2,364 | 18,900 |
| 2025/03/14 | 2,344 | 2,374 | 2,330 | 2,363 | 31,500 |
| 2025/03/13 | 2,367 | 2,377 | 2,340 | 2,351 | 33,000 |
| 2025/03/12 | 2,326 | 2,365 | 2,312 | 2,362 | 40,700 |
| 2025/03/11 | 2,314 | 2,353 | 2,264 | 2,350 | 53,100 |
| 2025/03/10 | 2,338 | 2,350 | 2,305 | 2,341 | 49,400 |
| 2025/03/07 | 2,336 | 2,339 | 2,307 | 2,338 | 61,200 |
| 2025/03/06 | 2,375 | 2,386 | 2,342 | 2,359 | 41,000 |
| 2025/03/05 | 2,370 | 2,393 | 2,336 | 2,350 | 58,800 |
| 2025/03/04 | 2,386 | 2,398 | 2,358 | 2,368 | 51,000 |
| 2025/03/03 | 2,359 | 2,405 | 2,348 | 2,382 | 75,400 |
| 2025/02/28 | 2,329 | 2,362 | 2,308 | 2,321 | 65,500 |
| 2025/02/27 | 2,344 | 2,380 | 2,313 | 2,337 | 116,400 |
| 2025/02/26 | 2,350 | 2,380 | 2,326 | 2,332 | 157,900 |
| 2025/02/25 | 2,347 | 2,394 | 2,325 | 2,359 | 827,300 |
| 2025/02/21 | 2,402 | 2,430 | 2,377 | 2,395 | 131,500 |
| 2025/02/20 | 2,407 | 2,435 | 2,399 | 2,413 | 149,700 |
| 2025/02/19 | 2,430 | 2,469 | 2,413 | 2,416 | 185,700 |
| 2025/02/18 | 2,429 | 2,480 | 2,425 | 2,438 | 537,300 |
| 2025/02/17 | 2,485 | 2,522 | 2,416 | 2,416 | 465,200 |
| 2025/02/14 | 2,510 | 2,535 | 2,490 | 2,498 | 119,000 |
| 2025/02/13 | 2,490 | 2,525 | 2,476 | 2,500 | 91,100 |
| 2025/02/12 | 2,475 | 2,518 | 2,458 | 2,489 | 120,700 |
| 2025/02/10 | 2,467 | 2,549 | 2,460 | 2,474 | 163,100 |
| 2025/02/07 | 2,700 | 2,700 | 2,551 | 2,551 | 419,500 |
| 2025/02/06 | 2,835 | 2,911 | 2,815 | 2,880 | 17,300 |
| 2025/02/05 | 2,747 | 2,835 | 2,744 | 2,813 | 20,400 |
| 2025/02/04 | 2,728 | 2,777 | 2,698 | 2,700 | 20,800 |
| 2025/02/03 | 2,779 | 2,779 | 2,681 | 2,687 | 20,800 |
| 2025/01/31 | 2,860 | 2,881 | 2,750 | 2,786 | 22,800 |
| 2025/01/30 | 2,828 | 2,871 | 2,812 | 2,871 | 20,200 |
| 2025/01/29 | 2,849 | 2,849 | 2,772 | 2,806 | 13,600 |
| 2025/01/28 | 2,853 | 2,867 | 2,799 | 2,831 | 31,400 |
| 2025/01/27 | 2,831 | 2,872 | 2,784 | 2,859 | 34,100 |
| 2025/01/24 | 2,876 | 2,928 | 2,844 | 2,844 | 12,500 |
| 2025/01/23 | 3,000 | 3,000 | 2,840 | 2,892 | 37,400 |
| 2025/01/22 | 2,987 | 3,045 | 2,973 | 3,025 | 27,500 |
| 2025/01/21 | 2,957 | 2,969 | 2,917 | 2,944 | 17,200 |
| 2025/01/20 | 2,906 | 2,981 | 2,905 | 2,957 | 13,000 |
| 2025/01/17 | 2,912 | 2,932 | 2,881 | 2,901 | 19,400 |
| 2025/01/16 | 2,920 | 2,964 | 2,920 | 2,932 | 18,800 |
| 2025/01/15 | 2,870 | 2,948 | 2,870 | 2,926 | 19,700 |
| 2025/01/14 | 2,839 | 2,890 | 2,828 | 2,870 | 36,700 |
| 2025/01/10 | 2,872 | 2,892 | 2,852 | 2,866 | 9,800 |
| 2025/01/09 | 2,887 | 2,894 | 2,850 | 2,870 | 21,900 |
| 2025/01/08 | 2,860 | 2,899 | 2,860 | 2,879 | 24,200 |
| 2025/01/07 | 2,851 | 2,923 | 2,838 | 2,871 | 28,900 |
| 2025/01/06 | 2,830 | 2,897 | 2,830 | 2,842 | 36,400 |
| 2024/12/30 | 2,917 | 2,940 | 2,813 | 2,815 | 21,600 |
| 2024/12/27 | 3,015 | 3,015 | 2,848 | 2,904 | 81,900 |
| 2024/12/26 | 2,890 | 2,972 | 2,890 | 2,965 | 39,500 |
| 2024/12/25 | 2,821 | 2,884 | 2,781 | 2,884 | 27,800 |
| 2024/12/24 | 2,913 | 2,913 | 2,802 | 2,807 | 20,000 |
| 2024/12/23 | 2,856 | 2,921 | 2,842 | 2,906 | 24,900 |
| 2024/12/20 | 2,850 | 2,856 | 2,800 | 2,840 | 20,000 |
| 2024/12/19 | 2,728 | 2,848 | 2,728 | 2,828 | 35,400 |
| 2024/12/18 | 2,780 | 2,799 | 2,749 | 2,749 | 17,800 |
| 2024/12/17 | 2,710 | 2,795 | 2,710 | 2,776 | 22,600 |
| 2024/12/16 | 2,652 | 2,722 | 2,652 | 2,692 | 17,500 |
| 2024/12/13 | 2,658 | 2,679 | 2,601 | 2,652 | 20,700 |
| 2024/12/12 | 2,690 | 2,697 | 2,666 | 2,673 | 12,100 |
| 2024/12/11 | 2,660 | 2,682 | 2,646 | 2,667 | 12,000 |
| 2024/12/10 | 2,675 | 2,685 | 2,660 | 2,662 | 18,200 |
| 2024/12/09 | 2,675 | 2,675 | 2,636 | 2,675 | 19,400 |
| 2024/12/06 | 2,585 | 2,675 | 2,575 | 2,675 | 27,100 |
| 2024/12/05 | 2,588 | 2,595 | 2,573 | 2,585 | 11,500 |
| 2024/12/04 | 2,515 | 2,589 | 2,503 | 2,576 | 24,200 |
| 2024/12/03 | 2,464 | 2,518 | 2,457 | 2,515 | 25,100 |
| 2024/12/02 | 2,463 | 2,480 | 2,444 | 2,464 | 11,800 |
| 2024/11/29 | 2,475 | 2,481 | 2,463 | 2,463 | 6,900 |
| 2024/11/28 | 2,429 | 2,485 | 2,420 | 2,475 | 27,000 |
| 2024/11/27 | 2,407 | 2,442 | 2,400 | 2,442 | 19,000 |
| 2024/11/26 | 2,417 | 2,425 | 2,400 | 2,409 | 13,000 |
| 2024/11/25 | 2,456 | 2,456 | 2,420 | 2,420 | 9,000 |
| 2024/11/22 | 2,410 | 2,440 | 2,410 | 2,428 | 9,500 |
| 2024/11/21 | 2,464 | 2,476 | 2,410 | 2,410 | 11,200 |
| 2024/11/20 | 2,443 | 2,455 | 2,430 | 2,450 | 6,300 |
| 2024/11/19 | 2,445 | 2,475 | 2,434 | 2,438 | 12,100 |
| 2024/11/18 | 2,455 | 2,480 | 2,443 | 2,445 | 9,500 |
| 2024/11/15 | 2,447 | 2,498 | 2,447 | 2,468 | 25,400 |
| 2024/11/14 | 2,450 | 2,450 | 2,417 | 2,418 | 8,400 |
| 2024/11/13 | 2,460 | 2,477 | 2,432 | 2,440 | 17,100 |
| 2024/11/12 | 2,435 | 2,476 | 2,435 | 2,442 | 14,500 |
| 2024/11/11 | 2,413 | 2,435 | 2,405 | 2,435 | 16,200 |
| 2024/11/08 | 2,497 | 2,499 | 2,400 | 2,412 | 23,300 |
| 2024/11/07 | 2,419 | 2,499 | 2,419 | 2,475 | 26,600 |
| 2024/11/06 | 2,455 | 2,468 | 2,416 | 2,419 | 14,300 |
| 2024/11/05 | 2,405 | 2,431 | 2,388 | 2,431 | 24,500 |
| 2024/11/01 | 2,470 | 2,470 | 2,394 | 2,408 | 27,600 |
| 2024/10/31 | 2,563 | 2,620 | 2,479 | 2,501 | 47,800 |
| 2024/10/30 | 2,589 | 2,600 | 2,549 | 2,563 | 150,400 |
| 2024/10/29 | 2,560 | 2,591 | 2,559 | 2,589 | 28,200 |
| 2024/10/28 | 2,519 | 2,565 | 2,473 | 2,558 | 40,800 |
| 2024/10/25 | 2,520 | 2,520 | 2,492 | 2,512 | 25,500 |
| 2024/10/24 | 2,512 | 2,540 | 2,491 | 2,515 | 33,600 |
| 2024/10/23 | 2,477 | 2,555 | 2,477 | 2,511 | 55,900 |
| 2024/10/22 | 2,428 | 2,480 | 2,428 | 2,477 | 50,600 |
| 2024/10/21 | 2,369 | 2,434 | 2,347 | 2,421 | 50,600 |
| 2024/10/18 | 2,307 | 2,379 | 2,292 | 2,342 | 37,700 |
| 2024/10/17 | 2,293 | 2,314 | 2,291 | 2,307 | 10,800 |
| 2024/10/16 | 2,277 | 2,315 | 2,265 | 2,296 | 20,800 |
| 2024/10/15 | 2,263 | 2,287 | 2,261 | 2,278 | 18,600 |
| 2024/10/11 | 2,292 | 2,296 | 2,261 | 2,261 | 15,500 |
| 2024/10/10 | 2,289 | 2,289 | 2,269 | 2,270 | 16,500 |
| 2024/10/09 | 2,281 | 2,300 | 2,270 | 2,300 | 14,200 |
| 2024/10/08 | 2,270 | 2,300 | 2,270 | 2,281 | 18,500 |
| 2024/10/07 | 2,292 | 2,292 | 2,264 | 2,279 | 15,900 |
| 2024/10/04 | 2,244 | 2,274 | 2,241 | 2,253 | 18,600 |
| 2024/10/03 | 2,233 | 2,239 | 2,220 | 2,223 | 14,200 |
| 2024/10/02 | 2,202 | 2,237 | 2,197 | 2,201 | 21,100 |
| 2024/10/01 | 2,201 | 2,225 | 2,189 | 2,216 | 30,100 |
| 2024/09/30 | 2,200 | 2,247 | 2,192 | 2,200 | 30,500 |
| 2024/09/27 | 2,270 | 2,279 | 2,246 | 2,273 | 102,100 |
| 2024/09/26 | 2,285 | 2,322 | 2,265 | 2,322 | 172,800 |
| 2024/09/25 | 2,277 | 2,284 | 2,254 | 2,269 | 39,300 |
| 2024/09/24 | 2,319 | 2,328 | 2,270 | 2,279 | 91,000 |
| 2024/09/20 | 2,300 | 2,310 | 2,284 | 2,284 | 97,500 |
| 2024/09/19 | 2,288 | 2,296 | 2,272 | 2,275 | 97,400 |
| 2024/09/18 | 2,247 | 2,282 | 2,243 | 2,257 | 61,400 |
| 2024/09/17 | 2,246 | 2,258 | 2,203 | 2,213 | 125,900 |
| 2024/09/13 | 2,239 | 2,253 | 2,232 | 2,237 | 81,700 |
| 2024/09/12 | 2,248 | 2,280 | 2,239 | 2,249 | 74,200 |
| 2024/09/11 | 2,272 | 2,272 | 2,194 | 2,204 | 67,500 |
| 2024/09/10 | 2,300 | 2,319 | 2,278 | 2,280 | 39,500 |
| 2024/09/09 | 2,238 | 2,296 | 2,235 | 2,295 | 57,600 |
| 2024/09/06 | 2,305 | 2,327 | 2,259 | 2,275 | 37,800 |
| 2024/09/05 | 2,300 | 2,342 | 2,280 | 2,296 | 51,500 |
| 2024/09/04 | 2,349 | 2,370 | 2,312 | 2,324 | 53,300 |
| 2024/09/03 | 2,378 | 2,410 | 2,370 | 2,384 | 28,900 |
| 2024/09/02 | 2,378 | 2,400 | 2,348 | 2,370 | 39,300 |
| 2024/08/30 | 2,330 | 2,353 | 2,330 | 2,351 | 18,600 |
| 2024/08/29 | 2,335 | 2,347 | 2,314 | 2,315 | 24,200 |
| 2024/08/28 | 2,319 | 2,338 | 2,291 | 2,335 | 29,300 |
| 2024/08/27 | 2,294 | 2,343 | 2,291 | 2,319 | 27,000 |
| 2024/08/26 | 2,289 | 2,289 | 2,262 | 2,270 | 16,300 |
| 2024/08/23 | 2,249 | 2,272 | 2,241 | 2,254 | 11,300 |
| 2024/08/22 | 2,250 | 2,250 | 2,197 | 2,229 | 33,300 |
| 2024/08/21 | 2,213 | 2,238 | 2,201 | 2,208 | 7,600 |
| 2024/08/20 | 2,222 | 2,234 | 2,205 | 2,221 | 10,200 |
| 2024/08/19 | 2,230 | 2,259 | 2,195 | 2,195 | 19,900 |