武蔵野興業(9635)の株価時系列情報
武蔵野興業(9635)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,032 | 2,055 | 2,030 | 2,030 | 700 |
| 2024/11/07 | 2,045 | 2,048 | 2,045 | 2,048 | 200 |
| 2024/11/06 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
| 2024/11/05 | 2,026 | 2,027 | 2,026 | 2,027 | 300 |
| 2024/11/01 | 2,023 | 2,023 | 2,023 | 2,023 | 200 |
| 2024/10/31 | 2,021 | 2,021 | 2,021 | 2,021 | 100 |
| 2024/10/29 | 2,013 | 2,020 | 2,013 | 2,020 | 300 |
| 2024/10/28 | 2,013 | 2,013 | 2,013 | 2,013 | 100 |
| 2024/10/24 | 2,001 | 2,039 | 2,001 | 2,039 | 400 |
| 2024/10/23 | 2,012 | 2,012 | 2,000 | 2,012 | 2,000 |
| 2024/10/22 | 2,043 | 2,044 | 2,031 | 2,031 | 2,000 |
| 2024/10/18 | 2,134 | 2,134 | 2,120 | 2,120 | 200 |
| 2024/10/16 | 2,081 | 2,155 | 2,081 | 2,105 | 1,700 |
| 2024/10/11 | 2,091 | 2,091 | 2,091 | 2,091 | 100 |
| 2024/10/03 | 2,095 | 2,095 | 2,091 | 2,091 | 200 |
| 2024/10/02 | 2,119 | 2,119 | 2,095 | 2,095 | 300 |
| 2024/10/01 | 2,100 | 2,100 | 2,098 | 2,098 | 700 |
| 2024/09/30 | 2,096 | 2,148 | 2,095 | 2,148 | 600 |
| 2024/09/27 | 2,105 | 2,147 | 2,097 | 2,097 | 1,000 |
| 2024/09/26 | 2,141 | 2,141 | 2,117 | 2,129 | 1,100 |
| 2024/09/25 | 2,150 | 2,151 | 2,145 | 2,145 | 900 |
| 2024/09/24 | 2,198 | 2,198 | 2,160 | 2,160 | 1,000 |
| 2024/09/19 | 2,125 | 2,175 | 2,125 | 2,170 | 700 |
| 2024/09/18 | 2,175 | 2,175 | 2,175 | 2,175 | 100 |
| 2024/09/17 | 2,155 | 2,180 | 2,155 | 2,180 | 700 |
| 2024/09/13 | 2,175 | 2,175 | 2,155 | 2,155 | 200 |
| 2024/09/12 | 2,170 | 2,170 | 2,143 | 2,143 | 300 |
| 2024/09/11 | 2,162 | 2,162 | 2,160 | 2,160 | 1,200 |
| 2024/09/09 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
| 2024/09/06 | 2,160 | 2,161 | 2,160 | 2,160 | 300 |
| 2024/09/05 | 2,180 | 2,180 | 2,168 | 2,168 | 200 |
| 2024/09/04 | 2,200 | 2,200 | 2,170 | 2,170 | 1,000 |
| 2024/09/03 | 2,199 | 2,199 | 2,199 | 2,199 | 200 |
| 2024/09/02 | 2,200 | 2,200 | 2,198 | 2,199 | 900 |
| 2024/08/30 | 2,185 | 2,185 | 2,142 | 2,142 | 300 |
| 2024/08/29 | 2,158 | 2,158 | 2,158 | 2,158 | 100 |
| 2024/08/28 | 2,155 | 2,155 | 2,150 | 2,150 | 300 |
| 2024/08/26 | 2,200 | 2,200 | 2,177 | 2,177 | 200 |
| 2024/08/23 | 2,185 | 2,200 | 2,175 | 2,200 | 1,200 |
| 2024/08/22 | 2,200 | 2,200 | 2,175 | 2,175 | 800 |
| 2024/08/21 | 2,150 | 2,191 | 2,150 | 2,187 | 900 |
| 2024/08/20 | 2,140 | 2,140 | 2,140 | 2,140 | 900 |
| 2024/08/19 | 2,149 | 2,149 | 2,099 | 2,112 | 300 |
| 2024/08/16 | 2,148 | 2,148 | 2,098 | 2,101 | 400 |
| 2024/08/15 | 2,125 | 2,140 | 2,125 | 2,140 | 1,000 |
| 2024/08/14 | 2,112 | 2,112 | 2,090 | 2,112 | 700 |
| 2024/08/13 | 2,027 | 2,117 | 2,027 | 2,117 | 200 |
| 2024/08/07 | 2,016 | 2,030 | 2,016 | 2,023 | 700 |
| 2024/08/06 | 2,119 | 2,119 | 2,020 | 2,020 | 400 |
| 2024/08/05 | 2,000 | 2,034 | 1,990 | 1,990 | 2,400 |
| 2024/08/02 | 2,063 | 2,063 | 2,040 | 2,040 | 1,500 |
| 2024/08/01 | 2,080 | 2,080 | 2,063 | 2,063 | 1,400 |
| 2024/07/30 | 2,118 | 2,118 | 2,118 | 2,118 | 100 |
| 2024/07/29 | 2,081 | 2,081 | 2,080 | 2,080 | 300 |
| 2024/07/26 | 2,089 | 2,089 | 2,088 | 2,088 | 300 |
| 2024/07/24 | 2,091 | 2,091 | 2,091 | 2,091 | 300 |
| 2024/07/23 | 2,093 | 2,093 | 2,093 | 2,093 | 300 |
| 2024/07/22 | 2,093 | 2,093 | 2,093 | 2,093 | 200 |
| 2024/07/19 | 2,108 | 2,108 | 2,108 | 2,108 | 100 |
| 2024/07/18 | 2,115 | 2,115 | 2,115 | 2,115 | 200 |
| 2024/07/17 | 2,115 | 2,115 | 2,115 | 2,115 | 100 |
| 2024/07/16 | 2,120 | 2,120 | 2,092 | 2,092 | 1,000 |
| 2024/07/11 | 2,100 | 2,117 | 2,100 | 2,117 | 200 |
| 2024/07/10 | 2,100 | 2,100 | 2,100 | 2,100 | 400 |
| 2024/07/08 | 2,095 | 2,100 | 2,095 | 2,100 | 300 |
| 2024/07/05 | 2,100 | 2,100 | 2,095 | 2,095 | 600 |
| 2024/07/04 | 2,133 | 2,134 | 2,100 | 2,100 | 1,000 |
| 2024/07/03 | 2,130 | 2,134 | 2,130 | 2,134 | 400 |
| 2024/07/02 | 2,132 | 2,132 | 2,130 | 2,130 | 400 |
| 2024/06/27 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
| 2024/06/25 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
| 2024/06/24 | 2,085 | 2,085 | 2,085 | 2,085 | 100 |
| 2024/06/21 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
| 2024/06/18 | 2,074 | 2,080 | 2,074 | 2,080 | 400 |
| 2024/06/17 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2024/06/14 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2024/06/13 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
| 2024/06/11 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
| 2024/06/10 | 2,071 | 2,071 | 2,071 | 2,071 | 400 |
| 2024/06/07 | 2,099 | 2,099 | 2,099 | 2,099 | 100 |
| 2024/06/05 | 2,071 | 2,071 | 2,071 | 2,071 | 100 |
| 2024/06/04 | 2,092 | 2,092 | 2,081 | 2,081 | 200 |
| 2024/05/29 | 2,098 | 2,099 | 2,060 | 2,065 | 2,800 |
| 2024/05/27 | 2,057 | 2,057 | 2,057 | 2,057 | 200 |
| 2024/05/24 | 2,058 | 2,058 | 2,058 | 2,058 | 100 |
| 2024/05/21 | 2,058 | 2,058 | 2,058 | 2,058 | 100 |
| 2024/05/17 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2024/05/16 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2024/05/14 | 2,061 | 2,061 | 2,061 | 2,061 | 200 |
| 2024/05/13 | 2,100 | 2,100 | 2,060 | 2,060 | 200 |
| 2024/05/10 | 2,099 | 2,099 | 2,099 | 2,099 | 200 |
| 2024/05/09 | 2,058 | 2,099 | 2,058 | 2,099 | 200 |
| 2024/05/08 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2024/05/07 | 2,052 | 2,052 | 2,052 | 2,052 | 100 |
| 2024/05/02 | 2,099 | 2,099 | 2,049 | 2,049 | 200 |
| 2024/04/26 | 2,049 | 2,049 | 2,049 | 2,049 | 100 |
| 2024/04/23 | 2,044 | 2,099 | 2,044 | 2,099 | 500 |
| 2024/04/18 | 2,046 | 2,046 | 2,046 | 2,046 | 200 |
| 2024/04/17 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
| 2024/04/16 | 2,095 | 2,095 | 2,068 | 2,068 | 200 |
| 2024/04/15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
| 2024/04/12 | 2,107 | 2,119 | 2,104 | 2,119 | 900 |
| 2024/04/11 | 2,095 | 2,100 | 2,061 | 2,100 | 1,000 |
| 2024/04/10 | 2,040 | 2,045 | 2,040 | 2,045 | 300 |
| 2024/04/08 | 2,101 | 2,101 | 2,039 | 2,050 | 800 |
| 2024/04/05 | 2,052 | 2,052 | 2,052 | 2,052 | 400 |
| 2024/04/04 | 2,062 | 2,062 | 2,062 | 2,062 | 300 |
| 2024/04/03 | 2,062 | 2,062 | 2,062 | 2,062 | 100 |
| 2024/04/02 | 2,069 | 2,069 | 2,069 | 2,069 | 100 |
| 2024/04/01 | 2,061 | 2,061 | 2,061 | 2,061 | 100 |
| 2024/03/29 | 2,052 | 2,052 | 2,052 | 2,052 | 200 |
| 2024/03/28 | 2,101 | 2,137 | 2,044 | 2,052 | 1,200 |
| 2024/03/27 | 2,137 | 2,150 | 2,137 | 2,150 | 1,100 |
| 2024/03/26 | 2,142 | 2,142 | 2,137 | 2,137 | 400 |
| 2024/03/25 | 2,145 | 2,145 | 2,133 | 2,140 | 600 |
| 2024/03/22 | 2,143 | 2,143 | 2,143 | 2,143 | 100 |
| 2024/03/21 | 2,144 | 2,144 | 2,130 | 2,143 | 1,200 |
| 2024/03/19 | 2,131 | 2,144 | 2,131 | 2,140 | 400 |
| 2024/03/18 | 2,119 | 2,147 | 2,119 | 2,147 | 600 |
| 2024/03/15 | 2,107 | 2,107 | 2,107 | 2,107 | 100 |
| 2024/03/14 | 2,132 | 2,149 | 2,132 | 2,147 | 600 |
| 2024/03/13 | 2,138 | 2,138 | 2,138 | 2,138 | 100 |
| 2024/03/12 | 2,101 | 2,101 | 2,101 | 2,101 | 300 |
| 2024/03/11 | 2,130 | 2,130 | 2,129 | 2,129 | 300 |
| 2024/03/08 | 2,110 | 2,144 | 2,110 | 2,144 | 400 |
| 2024/03/07 | 2,118 | 2,118 | 2,118 | 2,118 | 100 |
| 2024/03/06 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
| 2024/03/05 | 2,115 | 2,115 | 2,115 | 2,115 | 200 |
| 2024/03/04 | 2,134 | 2,134 | 2,124 | 2,124 | 500 |
| 2024/02/29 | 2,104 | 2,129 | 2,104 | 2,129 | 500 |
| 2024/02/27 | 2,150 | 2,151 | 2,150 | 2,151 | 600 |
| 2024/02/26 | 2,138 | 2,138 | 2,138 | 2,138 | 100 |
| 2024/02/21 | 2,088 | 2,138 | 2,088 | 2,138 | 200 |
| 2024/02/20 | 2,135 | 2,135 | 2,085 | 2,086 | 400 |
| 2024/02/19 | 2,104 | 2,104 | 2,104 | 2,104 | 100 |
| 2024/02/16 | 2,095 | 2,095 | 2,080 | 2,080 | 1,200 |
| 2024/02/15 | 2,105 | 2,138 | 2,105 | 2,129 | 300 |
| 2024/02/14 | 2,103 | 2,103 | 2,103 | 2,103 | 100 |
| 2024/02/13 | 2,139 | 2,139 | 2,104 | 2,104 | 300 |
| 2024/02/09 | 2,102 | 2,102 | 2,102 | 2,102 | 500 |
| 2024/02/08 | 2,136 | 2,140 | 2,115 | 2,115 | 800 |
| 2024/02/07 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
| 2024/02/06 | 2,111 | 2,111 | 2,111 | 2,111 | 200 |
| 2024/02/05 | 2,134 | 2,139 | 2,129 | 2,129 | 400 |
| 2024/02/02 | 2,134 | 2,134 | 2,134 | 2,134 | 100 |
| 2024/02/01 | 2,128 | 2,130 | 2,128 | 2,130 | 300 |
| 2024/01/31 | 2,128 | 2,128 | 2,128 | 2,128 | 300 |
| 2024/01/30 | 2,128 | 2,128 | 2,128 | 2,128 | 100 |
| 2024/01/29 | 2,105 | 2,105 | 2,105 | 2,105 | 100 |
| 2024/01/26 | 2,135 | 2,135 | 2,130 | 2,130 | 300 |
| 2024/01/25 | 2,105 | 2,105 | 2,105 | 2,105 | 500 |
| 2024/01/24 | 2,135 | 2,135 | 2,135 | 2,135 | 100 |
| 2024/01/22 | 2,132 | 2,134 | 2,132 | 2,134 | 300 |
| 2024/01/19 | 2,107 | 2,107 | 2,107 | 2,107 | 100 |
| 2024/01/18 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
| 2024/01/17 | 2,120 | 2,130 | 2,110 | 2,130 | 400 |
| 2024/01/16 | 2,129 | 2,129 | 2,110 | 2,110 | 200 |
| 2024/01/15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
| 2024/01/12 | 2,110 | 2,110 | 2,110 | 2,110 | 300 |
| 2024/01/11 | 2,100 | 2,120 | 2,100 | 2,110 | 700 |
| 2024/01/10 | 2,109 | 2,109 | 2,100 | 2,100 | 300 |
| 2024/01/09 | 2,109 | 2,109 | 2,100 | 2,109 | 800 |
| 2024/01/05 | 2,107 | 2,109 | 2,107 | 2,109 | 300 |
| 2024/01/04 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |