両毛システムズ(9691)の株価時系列情報
両毛システムズ(9691)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 | 3,045 | 3,100 | 3,045 | 3,090 | 1,300 |
| 2025/06/12 | 3,080 | 3,080 | 3,080 | 3,080 | 300 |
| 2025/06/11 | 3,105 | 3,120 | 3,060 | 3,105 | 700 |
| 2025/06/10 | 3,075 | 3,115 | 3,045 | 3,110 | 1,700 |
| 2025/06/09 | 3,095 | 3,095 | 3,050 | 3,075 | 700 |
| 2025/06/06 | 3,105 | 3,105 | 3,060 | 3,095 | 1,000 |
| 2025/06/05 | 3,070 | 3,105 | 3,070 | 3,105 | 200 |
| 2025/06/04 | 3,045 | 3,120 | 3,045 | 3,120 | 1,200 |
| 2025/06/03 | 3,030 | 3,115 | 3,030 | 3,115 | 1,600 |
| 2025/06/02 | 3,085 | 3,085 | 3,040 | 3,080 | 2,100 |
| 2025/05/30 | 3,025 | 3,045 | 2,932 | 3,025 | 2,900 |
| 2025/05/29 | 3,060 | 3,075 | 2,966 | 3,050 | 3,300 |
| 2025/05/28 | 3,075 | 3,095 | 3,015 | 3,060 | 3,100 |
| 2025/05/27 | 3,155 | 3,160 | 3,085 | 3,090 | 3,000 |
| 2025/05/26 | 3,200 | 3,200 | 3,120 | 3,150 | 2,700 |
| 2025/05/23 | 3,155 | 3,205 | 3,115 | 3,200 | 6,900 |
| 2025/05/22 | 3,090 | 3,150 | 3,075 | 3,090 | 4,300 |
| 2025/05/21 | 3,080 | 3,100 | 3,030 | 3,085 | 4,800 |
| 2025/05/20 | 2,977 | 3,060 | 2,941 | 3,060 | 4,800 |
| 2025/05/19 | 2,929 | 2,977 | 2,877 | 2,977 | 8,100 |
| 2025/05/16 | 2,899 | 2,920 | 2,880 | 2,891 | 6,500 |
| 2025/05/15 | 2,877 | 2,910 | 2,866 | 2,894 | 8,600 |
| 2025/05/14 | 2,879 | 2,909 | 2,876 | 2,900 | 6,700 |
| 2025/05/13 | 2,995 | 2,997 | 2,872 | 2,881 | 28,700 |
| 2025/05/12 | 2,939 | 2,993 | 2,888 | 2,989 | 8,500 |
| 2025/05/09 | 2,877 | 2,920 | 2,826 | 2,920 | 5,400 |
| 2025/05/08 | 2,838 | 2,937 | 2,838 | 2,889 | 2,100 |
| 2025/05/07 | 2,930 | 2,930 | 2,820 | 2,838 | 2,700 |
| 2025/05/01 | 2,877 | 2,880 | 2,776 | 2,880 | 1,800 |
| 2025/04/30 | 2,843 | 2,992 | 2,843 | 2,919 | 17,500 |
| 2025/04/28 | 2,775 | 2,939 | 2,731 | 2,893 | 7,900 |
| 2025/04/25 | 2,720 | 2,726 | 2,690 | 2,725 | 4,200 |
| 2025/04/24 | 2,595 | 2,740 | 2,595 | 2,670 | 13,300 |
| 2025/04/23 | 2,565 | 2,575 | 2,565 | 2,575 | 600 |
| 2025/04/22 | 2,562 | 2,594 | 2,533 | 2,594 | 1,100 |
| 2025/04/21 | 2,559 | 2,618 | 2,520 | 2,572 | 2,800 |
| 2025/04/18 | 2,535 | 2,559 | 2,506 | 2,559 | 1,200 |
| 2025/04/16 | 2,525 | 2,528 | 2,524 | 2,528 | 500 |
| 2025/04/15 | 2,477 | 2,530 | 2,477 | 2,529 | 1,200 |
| 2025/04/14 | 2,460 | 2,528 | 2,460 | 2,527 | 1,100 |
| 2025/04/11 | 2,489 | 2,510 | 2,389 | 2,510 | 2,700 |
| 2025/04/10 | 2,495 | 2,545 | 2,476 | 2,510 | 1,700 |
| 2025/04/09 | 2,406 | 2,445 | 2,394 | 2,445 | 800 |
| 2025/04/08 | 2,350 | 2,499 | 2,350 | 2,456 | 4,000 |
| 2025/04/07 | 2,160 | 2,380 | 2,160 | 2,350 | 4,000 |
| 2025/04/04 | 2,581 | 2,581 | 2,402 | 2,487 | 10,700 |
| 2025/04/03 | 2,623 | 2,627 | 2,583 | 2,627 | 1,600 |
| 2025/04/02 | 2,669 | 2,689 | 2,642 | 2,670 | 1,800 |
| 2025/04/01 | 2,719 | 2,719 | 2,719 | 2,719 | 100 |
| 2025/03/31 | 2,663 | 2,673 | 2,663 | 2,673 | 500 |
| 2025/03/28 | 2,703 | 2,713 | 2,653 | 2,713 | 500 |
| 2025/03/27 | 2,692 | 2,725 | 2,680 | 2,725 | 4,000 |
| 2025/03/26 | 2,709 | 2,725 | 2,647 | 2,655 | 6,300 |
| 2025/03/25 | 2,720 | 2,720 | 2,705 | 2,719 | 2,300 |
| 2025/03/24 | 2,728 | 2,759 | 2,681 | 2,720 | 3,200 |
| 2025/03/21 | 2,800 | 2,900 | 2,775 | 2,775 | 2,500 |
| 2025/03/19 | 2,663 | 2,780 | 2,663 | 2,780 | 6,600 |
| 2025/03/18 | 2,577 | 2,686 | 2,577 | 2,665 | 6,800 |
| 2025/03/17 | 2,549 | 2,577 | 2,548 | 2,577 | 2,100 |
| 2025/03/14 | 2,531 | 2,539 | 2,531 | 2,539 | 700 |
| 2025/03/13 | 2,525 | 2,529 | 2,479 | 2,528 | 500 |
| 2025/03/12 | 2,480 | 2,524 | 2,480 | 2,523 | 1,700 |
| 2025/03/11 | 2,432 | 2,480 | 2,432 | 2,480 | 400 |
| 2025/03/10 | 2,490 | 2,491 | 2,450 | 2,478 | 2,700 |
| 2025/03/06 | 2,484 | 2,508 | 2,484 | 2,508 | 800 |
| 2025/03/05 | 2,495 | 2,495 | 2,481 | 2,495 | 600 |
| 2025/03/04 | 2,500 | 2,500 | 2,481 | 2,481 | 400 |
| 2025/03/03 | 2,522 | 2,522 | 2,491 | 2,491 | 1,700 |
| 2025/02/28 | 2,528 | 2,545 | 2,496 | 2,524 | 3,000 |
| 2025/02/27 | 2,539 | 2,558 | 2,530 | 2,550 | 2,500 |
| 2025/02/26 | 2,537 | 2,569 | 2,537 | 2,569 | 1,700 |
| 2025/02/25 | 2,575 | 2,575 | 2,550 | 2,550 | 1,300 |
| 2025/02/21 | 2,549 | 2,552 | 2,549 | 2,550 | 700 |
| 2025/02/20 | 2,571 | 2,571 | 2,551 | 2,555 | 1,000 |
| 2025/02/19 | 2,561 | 2,575 | 2,560 | 2,560 | 1,700 |
| 2025/02/18 | 2,560 | 2,560 | 2,560 | 2,560 | 300 |
| 2025/02/17 | 2,574 | 2,580 | 2,570 | 2,570 | 700 |
| 2025/02/14 | 2,555 | 2,555 | 2,551 | 2,551 | 400 |
| 2025/02/13 | 2,582 | 2,599 | 2,551 | 2,585 | 2,400 |
| 2025/02/12 | 2,550 | 2,595 | 2,550 | 2,595 | 2,600 |
| 2025/02/10 | 2,543 | 2,550 | 2,536 | 2,550 | 2,100 |
| 2025/02/07 | 2,570 | 2,570 | 2,549 | 2,555 | 1,000 |
| 2025/02/06 | 2,565 | 2,571 | 2,557 | 2,570 | 1,100 |
| 2025/02/05 | 2,570 | 2,570 | 2,570 | 2,570 | 300 |
| 2025/02/04 | 2,542 | 2,570 | 2,540 | 2,570 | 2,500 |
| 2025/02/03 | 2,572 | 2,572 | 2,551 | 2,567 | 1,100 |
| 2025/01/31 | 2,571 | 2,571 | 2,550 | 2,567 | 1,800 |
| 2025/01/30 | 2,561 | 2,600 | 2,560 | 2,584 | 3,200 |
| 2025/01/29 | 2,592 | 2,637 | 2,552 | 2,574 | 13,000 |
| 2025/01/28 | 2,610 | 2,780 | 2,560 | 2,607 | 41,100 |
| 2025/01/27 | 2,609 | 2,609 | 2,551 | 2,580 | 10,900 |
| 2025/01/24 | 2,608 | 2,608 | 2,565 | 2,595 | 4,900 |
| 2025/01/23 | 2,550 | 2,560 | 2,550 | 2,560 | 800 |
| 2025/01/22 | 2,559 | 2,564 | 2,541 | 2,555 | 1,200 |
| 2025/01/21 | 2,543 | 2,560 | 2,542 | 2,560 | 400 |
| 2025/01/20 | 2,551 | 2,561 | 2,536 | 2,552 | 1,200 |
| 2025/01/17 | 2,525 | 2,563 | 2,525 | 2,560 | 800 |
| 2025/01/16 | 2,551 | 2,567 | 2,551 | 2,567 | 500 |
| 2025/01/15 | 2,558 | 2,575 | 2,531 | 2,570 | 1,000 |
| 2025/01/14 | 2,550 | 2,551 | 2,550 | 2,551 | 200 |
| 2025/01/10 | 2,551 | 2,560 | 2,550 | 2,558 | 2,400 |
| 2025/01/09 | 2,580 | 2,580 | 2,525 | 2,551 | 3,000 |
| 2025/01/08 | 2,570 | 2,615 | 2,538 | 2,582 | 2,700 |
| 2025/01/07 | 2,568 | 2,568 | 2,526 | 2,567 | 800 |
| 2025/01/06 | 2,575 | 2,575 | 2,565 | 2,575 | 1,200 |
| 2024/12/30 | 2,516 | 2,576 | 2,516 | 2,576 | 500 |
| 2024/12/27 | 2,545 | 2,550 | 2,517 | 2,517 | 2,000 |
| 2024/12/26 | 2,538 | 2,555 | 2,526 | 2,546 | 2,900 |
| 2024/12/25 | 2,584 | 2,584 | 2,521 | 2,538 | 5,300 |
| 2024/12/24 | 2,578 | 2,578 | 2,506 | 2,556 | 10,700 |
| 2024/12/23 | 2,546 | 2,580 | 2,546 | 2,578 | 1,600 |
| 2024/12/20 | 2,525 | 2,535 | 2,500 | 2,535 | 6,000 |
| 2024/12/19 | 2,488 | 2,525 | 2,488 | 2,525 | 5,900 |
| 2024/12/18 | 2,468 | 2,489 | 2,468 | 2,489 | 800 |
| 2024/12/17 | 2,484 | 2,484 | 2,479 | 2,479 | 200 |
| 2024/12/16 | 2,487 | 2,488 | 2,463 | 2,463 | 1,500 |
| 2024/12/13 | 2,442 | 2,490 | 2,442 | 2,488 | 800 |
| 2024/12/12 | 2,488 | 2,488 | 2,479 | 2,479 | 1,000 |
| 2024/12/11 | 2,482 | 2,496 | 2,470 | 2,487 | 2,700 |
| 2024/12/10 | 2,470 | 2,470 | 2,450 | 2,470 | 900 |
| 2024/12/09 | 2,427 | 2,470 | 2,427 | 2,470 | 2,700 |
| 2024/12/06 | 2,455 | 2,455 | 2,455 | 2,455 | 100 |
| 2024/12/05 | 2,445 | 2,462 | 2,430 | 2,462 | 700 |
| 2024/12/03 | 2,480 | 2,488 | 2,433 | 2,460 | 3,100 |
| 2024/12/02 | 2,456 | 2,480 | 2,455 | 2,479 | 3,100 |
| 2024/11/29 | 2,455 | 2,480 | 2,455 | 2,466 | 1,400 |
| 2024/11/28 | 2,450 | 2,450 | 2,417 | 2,448 | 900 |
| 2024/11/27 | 2,452 | 2,452 | 2,426 | 2,450 | 1,200 |
| 2024/11/26 | 2,407 | 2,450 | 2,407 | 2,450 | 1,700 |
| 2024/11/25 | 2,433 | 2,435 | 2,409 | 2,420 | 1,900 |
| 2024/11/22 | 2,411 | 2,427 | 2,411 | 2,425 | 600 |
| 2024/11/21 | 2,405 | 2,426 | 2,405 | 2,411 | 1,500 |
| 2024/11/20 | 2,419 | 2,419 | 2,403 | 2,405 | 1,300 |
| 2024/11/19 | 2,359 | 2,419 | 2,359 | 2,419 | 1,900 |
| 2024/11/18 | 2,332 | 2,353 | 2,332 | 2,353 | 700 |
| 2024/11/15 | 2,408 | 2,410 | 2,356 | 2,356 | 1,700 |
| 2024/11/14 | 2,377 | 2,391 | 2,329 | 2,391 | 3,000 |
| 2024/11/13 | 2,368 | 2,399 | 2,368 | 2,377 | 3,000 |
| 2024/11/12 | 2,311 | 2,371 | 2,311 | 2,368 | 1,000 |
| 2024/11/11 | 2,321 | 2,360 | 2,300 | 2,358 | 2,400 |
| 2024/11/08 | 2,308 | 2,350 | 2,308 | 2,321 | 3,300 |
| 2024/11/07 | 2,238 | 2,318 | 2,238 | 2,318 | 4,600 |
| 2024/11/06 | 2,245 | 2,248 | 2,235 | 2,235 | 500 |
| 2024/11/05 | 2,220 | 2,245 | 2,220 | 2,234 | 1,300 |
| 2024/11/01 | 2,210 | 2,245 | 2,190 | 2,245 | 2,000 |
| 2024/10/31 | 2,233 | 2,233 | 2,176 | 2,211 | 1,800 |
| 2024/10/30 | 2,213 | 2,235 | 2,213 | 2,235 | 1,100 |
| 2024/10/29 | 2,236 | 2,266 | 2,210 | 2,210 | 4,900 |
| 2024/10/28 | 2,180 | 2,246 | 2,170 | 2,240 | 6,600 |
| 2024/10/25 | 2,236 | 2,236 | 2,138 | 2,192 | 6,400 |
| 2024/10/24 | 2,240 | 2,240 | 2,181 | 2,228 | 10,700 |
| 2024/10/23 | 2,288 | 2,320 | 2,255 | 2,255 | 11,500 |
| 2024/10/22 | 2,445 | 2,456 | 2,230 | 2,267 | 67,100 |
| 2024/10/21 | 2,339 | 2,448 | 2,260 | 2,445 | 63,800 |
| 2024/10/18 | 1,915 | 2,313 | 1,915 | 2,313 | 141,400 |
| 2024/10/17 | 1,910 | 1,920 | 1,900 | 1,913 | 16,400 |
| 2024/10/16 | 1,908 | 1,913 | 1,908 | 1,910 | 1,500 |
| 2024/10/15 | 1,913 | 1,920 | 1,912 | 1,915 | 1,600 |
| 2024/10/11 | 1,906 | 1,912 | 1,906 | 1,912 | 2,500 |
| 2024/10/10 | 1,906 | 1,918 | 1,906 | 1,908 | 3,400 |
| 2024/10/09 | 1,940 | 1,940 | 1,900 | 1,922 | 4,000 |
| 2024/10/08 | 1,974 | 1,974 | 1,912 | 1,940 | 4,100 |
| 2024/10/07 | 1,977 | 2,000 | 1,977 | 1,985 | 3,600 |
| 2024/10/04 | 2,012 | 2,012 | 1,965 | 1,977 | 6,500 |
| 2024/10/03 | 2,012 | 2,013 | 2,007 | 2,012 | 3,100 |
| 2024/10/02 | 2,012 | 2,020 | 2,009 | 2,012 | 2,400 |
| 2024/10/01 | 2,014 | 2,024 | 2,014 | 2,024 | 600 |
| 2024/09/30 | 2,021 | 2,039 | 2,020 | 2,020 | 600 |
| 2024/09/27 | 2,078 | 2,078 | 2,005 | 2,030 | 2,800 |
| 2024/09/26 | 2,069 | 2,069 | 2,060 | 2,067 | 900 |
| 2024/09/25 | 2,065 | 2,069 | 2,065 | 2,069 | 1,800 |
| 2024/09/24 | 2,069 | 2,070 | 2,065 | 2,065 | 1,800 |
| 2024/09/20 | 2,063 | 2,075 | 2,058 | 2,069 | 1,800 |
| 2024/09/19 | 2,049 | 2,064 | 2,049 | 2,060 | 2,500 |
| 2024/09/18 | 2,063 | 2,063 | 2,022 | 2,050 | 1,000 |
| 2024/09/13 | 2,047 | 2,063 | 2,047 | 2,063 | 300 |
| 2024/09/12 | 2,056 | 2,065 | 2,013 | 2,064 | 2,000 |
| 2024/09/10 | 2,056 | 2,056 | 2,056 | 2,056 | 1,600 |
| 2024/09/09 | 2,047 | 2,056 | 2,047 | 2,056 | 2,000 |
| 2024/09/06 | 2,083 | 2,083 | 2,056 | 2,056 | 800 |
| 2024/09/05 | 2,107 | 2,119 | 2,088 | 2,100 | 2,000 |
| 2024/09/03 | 2,087 | 2,089 | 2,087 | 2,089 | 200 |
| 2024/08/29 | 2,087 | 2,087 | 2,087 | 2,087 | 100 |
| 2024/08/28 | 2,128 | 2,128 | 2,040 | 2,087 | 2,900 |
| 2024/08/27 | 2,100 | 2,128 | 2,100 | 2,100 | 1,400 |
| 2024/08/26 | 2,048 | 2,063 | 2,048 | 2,063 | 1,000 |
| 2024/08/23 | 2,050 | 2,050 | 2,021 | 2,039 | 2,000 |
| 2024/08/22 | 2,001 | 2,001 | 2,001 | 2,001 | 1,200 |
| 2024/08/20 | 2,021 | 2,021 | 2,000 | 2,017 | 1,600 |
| 2024/08/19 | 1,979 | 2,025 | 1,979 | 2,025 | 1,700 |
| 2024/08/16 | 2,008 | 2,008 | 1,979 | 1,979 | 500 |
| 2024/08/13 | 1,910 | 2,020 | 1,910 | 2,000 | 3,200 |
| 2024/08/09 | 2,001 | 2,100 | 1,950 | 1,950 | 2,200 |
| 2024/08/08 | 1,871 | 1,911 | 1,871 | 1,881 | 1,000 |
| 2024/08/07 | 1,770 | 1,855 | 1,770 | 1,855 | 8,200 |
| 2024/08/06 | 1,770 | 1,828 | 1,757 | 1,780 | 4,700 |
| 2024/08/05 | 2,026 | 2,026 | 1,626 | 1,650 | 15,200 |
| 2024/08/02 | 2,213 | 2,220 | 2,092 | 2,126 | 21,800 |
| 2024/08/01 | 2,288 | 2,288 | 2,231 | 2,253 | 4,100 |
| 2024/07/31 | 2,290 | 2,304 | 2,276 | 2,303 | 700 |