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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,225 | 2,239 | 2,210 | 2,234 | 19,300 |
| 2024/08/15 | 2,200 | 2,216 | 2,177 | 2,192 | 16,600 |
| 2024/08/14 | 2,161 | 2,211 | 2,139 | 2,189 | 20,700 |
| 2024/08/13 | 2,094 | 2,138 | 2,084 | 2,130 | 22,800 |
| 2024/08/09 | 2,101 | 2,109 | 2,017 | 2,050 | 31,600 |
| 2024/08/08 | 2,020 | 2,118 | 2,018 | 2,051 | 33,700 |
| 2024/08/07 | 1,979 | 2,081 | 1,971 | 2,021 | 36,000 |
| 2024/08/06 | 1,915 | 2,077 | 1,915 | 1,964 | 42,600 |
| 2024/08/05 | 2,035 | 2,062 | 1,713 | 1,785 | 111,300 |
| 2024/08/02 | 2,232 | 2,232 | 2,125 | 2,125 | 37,900 |
| 2024/08/01 | 2,290 | 2,338 | 2,247 | 2,259 | 49,200 |
| 2024/07/31 | 2,332 | 2,372 | 2,226 | 2,297 | 77,100 |
| 2024/07/30 | 2,372 | 2,372 | 2,345 | 2,354 | 22,200 |
| 2024/07/29 | 2,395 | 2,406 | 2,360 | 2,371 | 29,200 |
| 2024/07/26 | 2,394 | 2,401 | 2,362 | 2,366 | 51,500 |
| 2024/07/25 | 2,395 | 2,398 | 2,361 | 2,371 | 39,300 |
| 2024/07/24 | 2,481 | 2,500 | 2,386 | 2,405 | 51,700 |
| 2024/07/23 | 2,478 | 2,509 | 2,466 | 2,480 | 22,300 |
| 2024/07/22 | 2,540 | 2,540 | 2,469 | 2,480 | 16,500 |
| 2024/07/19 | 2,582 | 2,587 | 2,533 | 2,549 | 23,600 |
| 2024/07/18 | 2,585 | 2,598 | 2,550 | 2,573 | 13,500 |
| 2024/07/17 | 2,575 | 2,610 | 2,575 | 2,599 | 21,100 |
| 2024/07/16 | 2,518 | 2,559 | 2,514 | 2,559 | 30,500 |
| 2024/07/12 | 2,454 | 2,519 | 2,451 | 2,494 | 52,100 |
| 2024/07/11 | 2,450 | 2,467 | 2,443 | 2,459 | 18,700 |
| 2024/07/10 | 2,417 | 2,440 | 2,417 | 2,426 | 18,000 |
| 2024/07/09 | 2,420 | 2,440 | 2,396 | 2,440 | 17,200 |
| 2024/07/08 | 2,444 | 2,444 | 2,418 | 2,420 | 13,600 |
| 2024/07/05 | 2,485 | 2,495 | 2,451 | 2,455 | 15,500 |
| 2024/07/04 | 2,451 | 2,485 | 2,451 | 2,485 | 15,600 |
| 2024/07/03 | 2,428 | 2,462 | 2,428 | 2,450 | 18,700 |
| 2024/07/02 | 2,437 | 2,442 | 2,415 | 2,438 | 23,500 |
| 2024/07/01 | 2,499 | 2,499 | 2,436 | 2,448 | 24,000 |
| 2024/06/28 | 2,510 | 2,515 | 2,460 | 2,482 | 53,400 |
| 2024/06/27 | 2,462 | 2,499 | 2,445 | 2,493 | 47,100 |
| 2024/06/26 | 2,399 | 2,437 | 2,399 | 2,437 | 47,500 |
| 2024/06/25 | 2,368 | 2,398 | 2,362 | 2,396 | 22,900 |
| 2024/06/24 | 2,320 | 2,356 | 2,320 | 2,351 | 22,000 |
| 2024/06/21 | 2,330 | 2,346 | 2,315 | 2,315 | 16,700 |
| 2024/06/20 | 2,364 | 2,364 | 2,318 | 2,320 | 20,300 |
| 2024/06/19 | 2,330 | 2,365 | 2,330 | 2,352 | 25,300 |
| 2024/06/18 | 2,323 | 2,332 | 2,312 | 2,329 | 13,100 |
| 2024/06/17 | 2,301 | 2,338 | 2,277 | 2,303 | 19,900 |
| 2024/06/14 | 2,285 | 2,329 | 2,261 | 2,329 | 29,600 |
| 2024/06/13 | 2,318 | 2,318 | 2,269 | 2,270 | 12,600 |
| 2024/06/12 | 2,333 | 2,339 | 2,291 | 2,300 | 18,100 |
| 2024/06/11 | 2,328 | 2,330 | 2,310 | 2,328 | 10,900 |
| 2024/06/10 | 2,286 | 2,328 | 2,275 | 2,324 | 30,600 |
| 2024/06/07 | 2,243 | 2,254 | 2,221 | 2,250 | 17,500 |
| 2024/06/06 | 2,246 | 2,260 | 2,236 | 2,237 | 13,500 |
| 2024/06/05 | 2,240 | 2,258 | 2,230 | 2,241 | 13,900 |
| 2024/06/04 | 2,246 | 2,255 | 2,240 | 2,244 | 7,100 |
| 2024/06/03 | 2,247 | 2,258 | 2,234 | 2,245 | 21,500 |
| 2024/05/31 | 2,208 | 2,226 | 2,206 | 2,224 | 11,200 |
| 2024/05/30 | 2,188 | 2,199 | 2,166 | 2,196 | 19,400 |
| 2024/05/29 | 2,269 | 2,269 | 2,200 | 2,200 | 22,400 |
| 2024/05/28 | 2,274 | 2,299 | 2,261 | 2,268 | 24,100 |
| 2024/05/27 | 2,242 | 2,263 | 2,242 | 2,263 | 12,300 |
| 2024/05/24 | 2,229 | 2,244 | 2,225 | 2,234 | 6,100 |
| 2024/05/23 | 2,250 | 2,255 | 2,231 | 2,231 | 13,100 |
| 2024/05/22 | 2,213 | 2,245 | 2,207 | 2,235 | 21,600 |
| 2024/05/21 | 2,237 | 2,237 | 2,203 | 2,203 | 18,500 |
| 2024/05/20 | 2,223 | 2,249 | 2,214 | 2,224 | 12,000 |
| 2024/05/17 | 2,206 | 2,230 | 2,191 | 2,219 | 11,300 |
| 2024/05/16 | 2,208 | 2,214 | 2,180 | 2,210 | 15,300 |
| 2024/05/15 | 2,192 | 2,225 | 2,180 | 2,207 | 21,400 |
| 2024/05/14 | 2,206 | 2,237 | 2,180 | 2,186 | 34,500 |
| 2024/05/13 | 2,201 | 2,240 | 2,186 | 2,206 | 43,100 |
| 2024/05/10 | 2,220 | 2,233 | 2,193 | 2,207 | 16,500 |
| 2024/05/09 | 2,225 | 2,235 | 2,215 | 2,215 | 6,300 |
| 2024/05/08 | 2,235 | 2,240 | 2,210 | 2,210 | 12,100 |
| 2024/05/07 | 2,261 | 2,261 | 2,230 | 2,230 | 14,200 |
| 2024/05/02 | 2,241 | 2,248 | 2,230 | 2,245 | 5,900 |
| 2024/05/01 | 2,237 | 2,244 | 2,228 | 2,240 | 9,600 |
| 2024/04/30 | 2,250 | 2,262 | 2,228 | 2,257 | 17,300 |
| 2024/04/26 | 2,252 | 2,263 | 2,217 | 2,260 | 26,800 |
| 2024/04/25 | 2,234 | 2,240 | 2,222 | 2,223 | 10,600 |
| 2024/04/24 | 2,201 | 2,250 | 2,201 | 2,242 | 16,400 |
| 2024/04/23 | 2,196 | 2,210 | 2,179 | 2,201 | 12,800 |
| 2024/04/22 | 2,178 | 2,192 | 2,156 | 2,184 | 22,900 |
| 2024/04/19 | 2,215 | 2,215 | 2,140 | 2,155 | 25,700 |
| 2024/04/18 | 2,200 | 2,214 | 2,176 | 2,212 | 22,200 |
| 2024/04/17 | 2,250 | 2,254 | 2,207 | 2,207 | 19,100 |
| 2024/04/16 | 2,249 | 2,261 | 2,236 | 2,245 | 16,200 |
| 2024/04/15 | 2,287 | 2,294 | 2,256 | 2,274 | 15,200 |
| 2024/04/12 | 2,328 | 2,336 | 2,300 | 2,300 | 13,100 |
| 2024/04/11 | 2,276 | 2,334 | 2,273 | 2,323 | 12,800 |
| 2024/04/10 | 2,295 | 2,296 | 2,282 | 2,292 | 5,900 |
| 2024/04/09 | 2,266 | 2,298 | 2,266 | 2,297 | 10,500 |
| 2024/04/08 | 2,248 | 2,268 | 2,242 | 2,266 | 12,600 |
| 2024/04/05 | 2,236 | 2,244 | 2,213 | 2,229 | 16,200 |
| 2024/04/04 | 2,251 | 2,275 | 2,245 | 2,254 | 13,500 |
| 2024/04/03 | 2,222 | 2,274 | 2,208 | 2,250 | 23,100 |
| 2024/04/02 | 2,286 | 2,286 | 2,226 | 2,236 | 29,600 |
| 2024/04/01 | 2,350 | 2,353 | 2,283 | 2,288 | 30,200 |
| 2024/03/29 | 2,348 | 2,355 | 2,320 | 2,336 | 24,900 |
| 2024/03/28 | 2,381 | 2,393 | 2,348 | 2,348 | 45,400 |
| 2024/03/27 | 2,406 | 2,451 | 2,406 | 2,444 | 38,900 |
| 2024/03/26 | 2,393 | 2,416 | 2,390 | 2,404 | 19,100 |
| 2024/03/25 | 2,426 | 2,440 | 2,408 | 2,414 | 13,800 |
| 2024/03/22 | 2,454 | 2,454 | 2,420 | 2,426 | 12,600 |
| 2024/03/21 | 2,445 | 2,456 | 2,435 | 2,438 | 18,300 |
| 2024/03/19 | 2,423 | 2,445 | 2,407 | 2,445 | 13,800 |
| 2024/03/18 | 2,412 | 2,424 | 2,398 | 2,403 | 17,300 |
| 2024/03/15 | 2,392 | 2,437 | 2,385 | 2,398 | 14,200 |
| 2024/03/14 | 2,386 | 2,419 | 2,368 | 2,396 | 14,100 |
| 2024/03/13 | 2,466 | 2,482 | 2,371 | 2,386 | 17,500 |
| 2024/03/12 | 2,352 | 2,397 | 2,323 | 2,397 | 17,900 |
| 2024/03/11 | 2,420 | 2,442 | 2,361 | 2,375 | 24,500 |
| 2024/03/08 | 2,425 | 2,482 | 2,401 | 2,460 | 28,900 |
| 2024/03/07 | 2,532 | 2,535 | 2,470 | 2,470 | 18,900 |
| 2024/03/06 | 2,463 | 2,502 | 2,451 | 2,499 | 22,600 |
| 2024/03/05 | 2,450 | 2,474 | 2,424 | 2,464 | 17,900 |
| 2024/03/04 | 2,524 | 2,540 | 2,452 | 2,452 | 28,300 |
| 2024/03/01 | 2,539 | 2,542 | 2,488 | 2,503 | 15,600 |
| 2024/02/29 | 2,520 | 2,533 | 2,490 | 2,513 | 22,500 |
| 2024/02/28 | 2,477 | 2,529 | 2,477 | 2,520 | 30,900 |
| 2024/02/27 | 2,475 | 2,491 | 2,445 | 2,472 | 18,300 |
| 2024/02/26 | 2,447 | 2,533 | 2,447 | 2,483 | 34,500 |
| 2024/02/22 | 2,394 | 2,437 | 2,394 | 2,432 | 25,600 |
| 2024/02/21 | 2,393 | 2,412 | 2,381 | 2,387 | 7,100 |
| 2024/02/20 | 2,370 | 2,418 | 2,370 | 2,393 | 30,300 |
| 2024/02/19 | 2,350 | 2,365 | 2,323 | 2,365 | 12,000 |
| 2024/02/16 | 2,328 | 2,368 | 2,328 | 2,350 | 19,000 |
| 2024/02/15 | 2,349 | 2,378 | 2,312 | 2,320 | 20,900 |
| 2024/02/14 | 2,354 | 2,364 | 2,316 | 2,330 | 24,900 |
| 2024/02/13 | 2,351 | 2,389 | 2,346 | 2,383 | 36,800 |
| 2024/02/09 | 2,408 | 2,430 | 2,354 | 2,354 | 33,000 |
| 2024/02/08 | 2,420 | 2,450 | 2,401 | 2,424 | 40,200 |
| 2024/02/07 | 2,390 | 2,427 | 2,378 | 2,421 | 35,200 |
| 2024/02/06 | 2,408 | 2,410 | 2,378 | 2,394 | 24,400 |
| 2024/02/05 | 2,419 | 2,420 | 2,371 | 2,414 | 40,700 |
| 2024/02/02 | 2,333 | 2,407 | 2,302 | 2,370 | 58,500 |
| 2024/02/01 | 2,357 | 2,378 | 2,320 | 2,367 | 64,300 |
| 2024/01/31 | 2,205 | 2,436 | 2,178 | 2,398 | 138,500 |
| 2024/01/30 | 2,207 | 2,229 | 2,200 | 2,205 | 19,100 |
| 2024/01/29 | 2,183 | 2,215 | 2,183 | 2,207 | 14,900 |
| 2024/01/26 | 2,206 | 2,212 | 2,175 | 2,178 | 25,100 |
| 2024/01/25 | 2,203 | 2,231 | 2,203 | 2,206 | 17,000 |
| 2024/01/24 | 2,219 | 2,230 | 2,202 | 2,203 | 15,200 |
| 2024/01/23 | 2,240 | 2,266 | 2,216 | 2,221 | 15,500 |
| 2024/01/22 | 2,230 | 2,257 | 2,229 | 2,237 | 14,200 |
| 2024/01/19 | 2,204 | 2,225 | 2,193 | 2,214 | 14,300 |
| 2024/01/18 | 2,230 | 2,231 | 2,203 | 2,204 | 15,500 |
| 2024/01/17 | 2,226 | 2,268 | 2,225 | 2,230 | 20,300 |
| 2024/01/16 | 2,243 | 2,250 | 2,216 | 2,226 | 19,300 |
| 2024/01/15 | 2,242 | 2,280 | 2,240 | 2,272 | 17,200 |
| 2024/01/12 | 2,273 | 2,289 | 2,235 | 2,241 | 10,900 |
| 2024/01/11 | 2,269 | 2,296 | 2,257 | 2,273 | 21,600 |
| 2024/01/10 | 2,275 | 2,276 | 2,245 | 2,246 | 21,400 |
| 2024/01/09 | 2,287 | 2,318 | 2,278 | 2,286 | 25,200 |
| 2024/01/05 | 2,297 | 2,302 | 2,277 | 2,280 | 17,000 |
| 2024/01/04 | 2,247 | 2,277 | 2,201 | 2,277 | 18,700 |