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 |
|---|---|---|---|---|---|
| 2026/01/30 | 3,365 | 3,750 | 3,350 | 3,640 | 146,200 |
| 2026/01/29 | 3,385 | 3,385 | 3,310 | 3,340 | 38,200 |
| 2026/01/28 | 3,470 | 3,470 | 3,355 | 3,380 | 40,300 |
| 2026/01/27 | 3,415 | 3,550 | 3,390 | 3,415 | 60,200 |
| 2026/01/26 | 3,495 | 3,525 | 3,385 | 3,425 | 46,100 |
| 2026/01/23 | 3,495 | 3,620 | 3,475 | 3,560 | 29,800 |
| 2026/01/22 | 3,470 | 3,525 | 3,410 | 3,505 | 29,000 |
| 2026/01/21 | 3,460 | 3,505 | 3,390 | 3,455 | 33,900 |
| 2026/01/20 | 3,630 | 3,650 | 3,530 | 3,530 | 41,300 |
| 2026/01/19 | 3,600 | 3,645 | 3,560 | 3,605 | 28,200 |
| 2026/01/16 | 3,450 | 3,600 | 3,450 | 3,595 | 71,800 |
| 2026/01/15 | 3,505 | 3,560 | 3,490 | 3,520 | 44,700 |
| 2026/01/14 | 3,500 | 3,550 | 3,490 | 3,525 | 13,900 |
| 2026/01/13 | 3,480 | 3,530 | 3,470 | 3,505 | 15,700 |
| 2026/01/09 | 3,455 | 3,480 | 3,450 | 3,465 | 22,900 |
| 2026/01/08 | 3,545 | 3,555 | 3,395 | 3,410 | 62,300 |
| 2026/01/07 | 3,530 | 3,600 | 3,500 | 3,560 | 31,500 |
| 2026/01/06 | 3,500 | 3,550 | 3,485 | 3,530 | 18,600 |
| 2026/01/05 | 3,475 | 3,490 | 3,430 | 3,460 | 27,500 |
| 2025/12/30 | 3,500 | 3,520 | 3,485 | 3,485 | 17,500 |
| 2025/12/29 | 3,500 | 3,535 | 3,475 | 3,510 | 32,100 |
| 2025/12/26 | 3,540 | 3,575 | 3,455 | 3,490 | 91,700 |
| 2025/12/25 | 3,390 | 3,500 | 3,385 | 3,470 | 31,000 |
| 2025/12/24 | 3,400 | 3,435 | 3,310 | 3,365 | 29,900 |
| 2025/12/23 | 3,275 | 3,450 | 3,275 | 3,400 | 38,500 |
| 2025/12/22 | 3,275 | 3,315 | 3,275 | 3,295 | 12,500 |
| 2025/12/19 | 3,210 | 3,270 | 3,210 | 3,270 | 14,300 |
| 2025/12/18 | 3,170 | 3,215 | 3,170 | 3,215 | 15,000 |
| 2025/12/17 | 3,190 | 3,205 | 3,175 | 3,175 | 19,900 |
| 2025/12/16 | 3,185 | 3,200 | 3,175 | 3,195 | 13,700 |
| 2025/12/15 | 3,160 | 3,230 | 3,160 | 3,210 | 19,800 |
| 2025/12/12 | 3,165 | 3,195 | 3,155 | 3,175 | 17,200 |
| 2025/12/11 | 3,130 | 3,180 | 3,105 | 3,120 | 16,700 |
| 2025/12/10 | 3,135 | 3,180 | 3,130 | 3,130 | 9,500 |
| 2025/12/09 | 3,155 | 3,170 | 3,145 | 3,150 | 11,000 |
| 2025/12/08 | 3,125 | 3,190 | 3,125 | 3,175 | 15,100 |
| 2025/12/05 | 3,130 | 3,160 | 3,115 | 3,115 | 14,300 |
| 2025/12/04 | 3,130 | 3,170 | 3,125 | 3,160 | 15,500 |
| 2025/12/03 | 3,140 | 3,150 | 3,090 | 3,135 | 22,500 |
| 2025/12/02 | 3,155 | 3,160 | 3,110 | 3,110 | 26,600 |
| 2025/12/01 | 3,240 | 3,240 | 3,155 | 3,155 | 14,400 |
| 2025/11/28 | 3,230 | 3,250 | 3,220 | 3,245 | 20,000 |
| 2025/11/27 | 3,230 | 3,270 | 3,205 | 3,225 | 30,700 |
| 2025/11/26 | 3,200 | 3,245 | 3,185 | 3,225 | 16,800 |
| 2025/11/25 | 3,250 | 3,250 | 3,190 | 3,210 | 16,000 |
| 2025/11/21 | 3,150 | 3,255 | 3,150 | 3,255 | 24,200 |
| 2025/11/20 | 3,175 | 3,175 | 3,095 | 3,150 | 46,200 |
| 2025/11/19 | 3,215 | 3,225 | 3,150 | 3,150 | 21,300 |
| 2025/11/18 | 3,230 | 3,230 | 3,185 | 3,185 | 25,100 |
| 2025/11/17 | 3,230 | 3,275 | 3,185 | 3,255 | 27,900 |
| 2025/11/14 | 3,200 | 3,220 | 3,170 | 3,205 | 17,700 |
| 2025/11/13 | 3,175 | 3,230 | 3,175 | 3,210 | 19,300 |
| 2025/11/12 | 3,185 | 3,190 | 3,150 | 3,175 | 55,800 |
| 2025/11/11 | 3,180 | 3,190 | 3,150 | 3,190 | 17,400 |
| 2025/11/10 | 3,070 | 3,215 | 3,070 | 3,190 | 33,800 |
| 2025/11/07 | 3,045 | 3,060 | 3,000 | 3,040 | 23,300 |
| 2025/11/06 | 3,065 | 3,090 | 3,020 | 3,050 | 29,300 |
| 2025/11/05 | 3,140 | 3,150 | 2,990 | 3,040 | 70,300 |
| 2025/11/04 | 3,200 | 3,200 | 3,105 | 3,170 | 39,900 |
| 2025/10/31 | 3,155 | 3,395 | 3,120 | 3,160 | 122,100 |
| 2025/10/30 | 3,095 | 3,150 | 3,085 | 3,115 | 145,000 |
| 2025/10/29 | 3,190 | 3,190 | 3,080 | 3,085 | 39,700 |
| 2025/10/28 | 3,315 | 3,315 | 3,190 | 3,195 | 41,400 |
| 2025/10/27 | 3,330 | 3,370 | 3,330 | 3,350 | 27,000 |
| 2025/10/24 | 3,260 | 3,280 | 3,250 | 3,275 | 14,900 |
| 2025/10/23 | 3,250 | 3,270 | 3,225 | 3,260 | 17,100 |
| 2025/10/22 | 3,160 | 3,295 | 3,160 | 3,250 | 53,200 |
| 2025/10/21 | 3,135 | 3,200 | 3,115 | 3,160 | 33,400 |
| 2025/10/20 | 3,085 | 3,115 | 3,060 | 3,115 | 17,000 |
| 2025/10/17 | 3,065 | 3,065 | 3,020 | 3,045 | 17,900 |
| 2025/10/16 | 3,080 | 3,080 | 3,040 | 3,065 | 14,700 |
| 2025/10/15 | 3,045 | 3,070 | 3,020 | 3,065 | 25,100 |
| 2025/10/14 | 3,060 | 3,070 | 2,990 | 3,020 | 25,900 |
| 2025/10/10 | 3,155 | 3,155 | 3,055 | 3,070 | 32,100 |
| 2025/10/09 | 3,195 | 3,195 | 3,145 | 3,185 | 24,100 |
| 2025/10/08 | 3,240 | 3,255 | 3,170 | 3,175 | 29,600 |
| 2025/10/07 | 3,215 | 3,245 | 3,200 | 3,235 | 23,800 |
| 2025/10/06 | 3,320 | 3,330 | 3,230 | 3,240 | 39,200 |
| 2025/10/03 | 3,220 | 3,235 | 3,170 | 3,210 | 27,700 |
| 2025/10/02 | 3,240 | 3,270 | 3,215 | 3,220 | 19,300 |
| 2025/10/01 | 3,300 | 3,315 | 3,215 | 3,240 | 45,400 |
| 2025/09/30 | 3,395 | 3,395 | 3,310 | 3,350 | 28,900 |
| 2025/09/29 | 3,450 | 3,450 | 3,375 | 3,375 | 72,300 |
| 2025/09/26 | 3,630 | 3,635 | 3,485 | 3,500 | 208,800 |
| 2025/09/25 | 3,290 | 3,440 | 3,290 | 3,440 | 153,800 |
| 2025/09/24 | 3,295 | 3,360 | 3,295 | 3,360 | 88,500 |
| 2025/09/22 | 3,405 | 3,405 | 3,340 | 3,365 | 90,300 |
| 2025/09/19 | 3,360 | 3,380 | 3,300 | 3,340 | 84,900 |
| 2025/09/18 | 3,305 | 3,355 | 3,285 | 3,350 | 53,000 |
| 2025/09/17 | 3,345 | 3,345 | 3,290 | 3,295 | 45,000 |
| 2025/09/16 | 3,295 | 3,350 | 3,265 | 3,350 | 62,700 |
| 2025/09/12 | 3,290 | 3,340 | 3,255 | 3,275 | 56,100 |
| 2025/09/11 | 3,245 | 3,320 | 3,230 | 3,275 | 56,400 |
| 2025/09/10 | 3,245 | 3,245 | 3,190 | 3,215 | 37,700 |
| 2025/09/09 | 3,175 | 3,225 | 3,160 | 3,220 | 45,400 |
| 2025/09/08 | 3,165 | 3,205 | 3,135 | 3,170 | 36,200 |
| 2025/09/05 | 3,195 | 3,205 | 3,150 | 3,160 | 35,600 |
| 2025/09/04 | 3,185 | 3,215 | 3,145 | 3,185 | 23,600 |
| 2025/09/03 | 3,175 | 3,225 | 3,170 | 3,185 | 23,200 |
| 2025/09/02 | 3,165 | 3,250 | 3,165 | 3,175 | 30,500 |
| 2025/09/01 | 3,170 | 3,235 | 3,120 | 3,145 | 25,400 |
| 2025/08/29 | 3,200 | 3,250 | 3,195 | 3,195 | 15,400 |
| 2025/08/28 | 3,205 | 3,220 | 3,140 | 3,190 | 29,500 |
| 2025/08/27 | 3,225 | 3,260 | 3,210 | 3,225 | 25,500 |
| 2025/08/26 | 3,260 | 3,320 | 3,220 | 3,220 | 24,200 |
| 2025/08/25 | 3,245 | 3,260 | 3,200 | 3,245 | 24,000 |
| 2025/08/22 | 3,225 | 3,265 | 3,215 | 3,245 | 15,200 |
| 2025/08/21 | 3,240 | 3,260 | 3,195 | 3,235 | 24,000 |
| 2025/08/20 | 3,190 | 3,230 | 3,175 | 3,220 | 21,900 |
| 2025/08/19 | 3,175 | 3,215 | 3,150 | 3,210 | 29,600 |
| 2025/08/18 | 3,165 | 3,210 | 3,165 | 3,185 | 13,600 |
| 2025/08/15 | 3,195 | 3,210 | 3,160 | 3,180 | 18,100 |
| 2025/08/14 | 3,195 | 3,195 | 3,140 | 3,175 | 23,200 |
| 2025/08/13 | 3,215 | 3,250 | 3,165 | 3,215 | 36,700 |
| 2025/08/12 | 3,295 | 3,295 | 3,205 | 3,240 | 34,700 |
| 2025/08/08 | 3,175 | 3,280 | 3,165 | 3,275 | 29,400 |
| 2025/08/07 | 3,195 | 3,220 | 3,160 | 3,175 | 17,000 |
| 2025/08/06 | 3,065 | 3,200 | 3,065 | 3,180 | 32,100 |
| 2025/08/05 | 3,020 | 3,105 | 3,020 | 3,065 | 24,700 |
| 2025/08/04 | 2,993 | 3,050 | 2,993 | 3,015 | 13,200 |
| 2025/08/01 | 3,080 | 3,160 | 3,010 | 3,035 | 35,600 |
| 2025/07/31 | 3,100 | 3,140 | 2,958 | 3,055 | 79,200 |
| 2025/07/30 | 3,080 | 3,110 | 3,075 | 3,080 | 15,100 |
| 2025/07/29 | 3,075 | 3,095 | 3,040 | 3,080 | 29,900 |
| 2025/07/28 | 3,160 | 3,160 | 3,115 | 3,115 | 33,100 |
| 2025/07/25 | 3,095 | 3,160 | 3,060 | 3,160 | 36,800 |
| 2025/07/24 | 3,170 | 3,200 | 3,080 | 3,120 | 43,200 |
| 2025/07/23 | 3,135 | 3,190 | 3,135 | 3,165 | 40,200 |
| 2025/07/22 | 3,050 | 3,170 | 3,020 | 3,115 | 66,100 |
| 2025/07/18 | 3,100 | 3,135 | 3,070 | 3,085 | 37,900 |
| 2025/07/17 | 2,959 | 3,120 | 2,944 | 3,110 | 72,200 |
| 2025/07/16 | 2,937 | 2,990 | 2,937 | 2,972 | 23,700 |
| 2025/07/15 | 2,955 | 2,956 | 2,937 | 2,945 | 13,700 |
| 2025/07/14 | 2,940 | 2,960 | 2,918 | 2,937 | 23,700 |
| 2025/07/11 | 2,927 | 2,963 | 2,906 | 2,940 | 17,100 |
| 2025/07/10 | 2,897 | 2,929 | 2,870 | 2,890 | 29,800 |
| 2025/07/09 | 2,888 | 2,917 | 2,883 | 2,897 | 23,900 |
| 2025/07/08 | 2,829 | 2,882 | 2,820 | 2,873 | 23,200 |
| 2025/07/07 | 2,817 | 2,845 | 2,812 | 2,829 | 22,600 |
| 2025/07/04 | 2,786 | 2,829 | 2,759 | 2,808 | 25,200 |
| 2025/07/03 | 2,769 | 2,795 | 2,754 | 2,760 | 14,900 |
| 2025/07/02 | 2,759 | 2,785 | 2,742 | 2,769 | 17,100 |
| 2025/07/01 | 2,785 | 2,811 | 2,733 | 2,766 | 29,700 |
| 2025/06/30 | 2,813 | 2,825 | 2,795 | 2,803 | 27,500 |
| 2025/06/27 | 2,790 | 2,819 | 2,780 | 2,813 | 56,300 |
| 2025/06/26 | 2,728 | 2,790 | 2,704 | 2,786 | 29,100 |
| 2025/06/25 | 2,707 | 2,720 | 2,681 | 2,708 | 22,600 |
| 2025/06/24 | 2,756 | 2,757 | 2,700 | 2,707 | 9,200 |
| 2025/06/23 | 2,727 | 2,738 | 2,684 | 2,726 | 12,100 |
| 2025/06/20 | 2,752 | 2,786 | 2,704 | 2,728 | 31,900 |
| 2025/06/19 | 2,748 | 2,799 | 2,718 | 2,780 | 39,500 |
| 2025/06/18 | 2,699 | 2,799 | 2,699 | 2,730 | 26,500 |
| 2025/06/17 | 2,691 | 2,711 | 2,670 | 2,699 | 25,600 |
| 2025/06/16 | 2,685 | 2,696 | 2,670 | 2,691 | 26,400 |
| 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 |