成友興業(9170)の株価時系列情報
成友興業(9170)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 5,190 | 5,190 | 5,190 | 5,190 | 400 |
| 2026/06/16 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2026/06/11 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2026/06/03 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2026/05/29 | 5,010 | 5,190 | 5,010 | 5,190 | 400 |
| 2026/05/28 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2026/05/25 | 4,660 | 5,140 | 4,660 | 5,140 | 200 |
| 2026/05/22 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2026/05/21 | 5,200 | 5,300 | 4,830 | 5,250 | 600 |
| 2026/05/20 | 5,230 | 5,230 | 5,200 | 5,200 | 400 |
| 2026/05/19 | 4,990 | 5,100 | 4,985 | 4,985 | 3,200 |
| 2026/05/18 | 4,000 | 4,450 | 4,000 | 4,450 | 2,600 |
| 2026/05/15 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2026/04/30 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2026/04/22 | 4,090 | 4,290 | 4,000 | 4,290 | 500 |
| 2026/04/21 | 4,400 | 4,400 | 4,400 | 4,400 | 1,100 |
| 2026/04/20 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2026/04/17 | 3,770 | 3,770 | 3,700 | 3,700 | 600 |
| 2026/04/16 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2026/04/13 | 3,700 | 3,700 | 3,700 | 3,700 | 700 |
| 2026/04/10 | 3,705 | 3,710 | 3,700 | 3,700 | 1,100 |
| 2026/04/09 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2026/04/08 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2026/04/07 | 3,605 | 3,665 | 3,605 | 3,655 | 500 |
| 2026/04/06 | 3,600 | 3,675 | 3,600 | 3,600 | 600 |
| 2026/04/03 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2026/04/02 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2026/03/27 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2026/03/25 | 3,630 | 3,730 | 3,630 | 3,730 | 200 |
| 2026/03/24 | 3,600 | 3,880 | 3,600 | 3,730 | 700 |
| 2026/03/17 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2026/03/16 | 3,600 | 3,670 | 3,600 | 3,670 | 200 |
| 2026/03/12 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2026/03/11 | 3,530 | 3,670 | 3,530 | 3,670 | 300 |
| 2026/03/06 | 3,600 | 3,670 | 3,600 | 3,670 | 600 |
| 2026/03/05 | 3,355 | 3,460 | 3,320 | 3,460 | 500 |
| 2026/03/04 | 3,290 | 3,495 | 3,290 | 3,495 | 300 |
| 2026/03/03 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2026/03/02 | 3,290 | 3,500 | 3,290 | 3,500 | 600 |
| 2026/02/24 | 3,865 | 3,880 | 3,795 | 3,795 | 2,000 |
| 2026/02/17 | 3,180 | 3,180 | 3,180 | 3,180 | 300 |
| 2026/02/16 | 3,130 | 3,130 | 3,130 | 3,130 | 500 |
| 2026/02/13 | 3,120 | 3,130 | 3,120 | 3,130 | 200 |
| 2026/02/12 | 3,005 | 3,100 | 3,005 | 3,100 | 200 |
| 2026/02/09 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2026/02/05 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2026/02/02 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2026/01/30 | 3,110 | 3,150 | 3,080 | 3,130 | 700 |
| 2026/01/21 | 3,010 | 3,210 | 3,010 | 3,210 | 200 |
| 2026/01/19 | 3,195 | 3,220 | 3,195 | 3,220 | 1,600 |
| 2026/01/16 | 2,940 | 3,045 | 2,940 | 3,045 | 400 |
| 2026/01/09 | 3,000 | 3,080 | 3,000 | 3,080 | 600 |