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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,830 | 3,830 | 3,645 | 3,685 | 4,300 |
| 2026/03/18 | 3,825 | 3,845 | 3,825 | 3,835 | 700 |
| 2026/03/17 | 3,810 | 3,865 | 3,810 | 3,820 | 1,800 |
| 2026/03/16 | 3,935 | 4,005 | 3,800 | 3,815 | 6,000 |
| 2026/03/13 | 3,980 | 4,020 | 3,950 | 3,950 | 4,100 |
| 2026/03/12 | 4,100 | 4,105 | 4,035 | 4,050 | 1,200 |
| 2026/03/11 | 4,110 | 4,165 | 4,110 | 4,145 | 1,500 |
| 2026/03/10 | 4,080 | 4,115 | 4,030 | 4,095 | 4,300 |
| 2026/03/09 | 4,215 | 4,215 | 3,880 | 4,010 | 10,100 |
| 2026/03/06 | 4,315 | 4,315 | 4,225 | 4,225 | 1,600 |
| 2026/03/05 | 4,285 | 4,345 | 4,250 | 4,340 | 2,600 |
| 2026/03/04 | 4,260 | 4,280 | 4,185 | 4,250 | 5,900 |
| 2026/03/03 | 4,495 | 4,495 | 4,330 | 4,330 | 1,800 |
| 2026/03/02 | 4,515 | 4,515 | 4,470 | 4,495 | 1,000 |
| 2026/02/27 | 4,465 | 4,585 | 4,440 | 4,585 | 4,100 |
| 2026/02/26 | 4,380 | 4,460 | 4,365 | 4,455 | 1,800 |
| 2026/02/25 | 4,375 | 4,385 | 4,190 | 4,360 | 5,100 |
| 2026/02/24 | 4,460 | 4,460 | 4,385 | 4,420 | 2,400 |
| 2026/02/20 | 4,495 | 4,535 | 4,470 | 4,510 | 3,800 |
| 2026/02/19 | 4,450 | 4,510 | 4,400 | 4,495 | 3,800 |
| 2026/02/18 | 4,485 | 4,495 | 4,380 | 4,450 | 2,300 |
| 2026/02/17 | 4,465 | 4,465 | 4,140 | 4,420 | 10,500 |
| 2026/02/16 | 4,600 | 4,600 | 4,450 | 4,450 | 16,100 |
| 2026/02/13 | 4,635 | 4,710 | 4,615 | 4,670 | 4,200 |
| 2026/02/12 | 4,580 | 4,640 | 4,540 | 4,640 | 5,700 |
| 2026/02/10 | 4,585 | 4,585 | 4,530 | 4,575 | 2,700 |
| 2026/02/09 | 4,595 | 4,595 | 4,545 | 4,545 | 5,300 |
| 2026/02/06 | 4,550 | 4,575 | 4,525 | 4,525 | 2,600 |
| 2026/02/05 | 4,630 | 4,640 | 4,570 | 4,590 | 2,700 |
| 2026/02/04 | 4,695 | 4,695 | 4,550 | 4,560 | 6,200 |
| 2026/02/03 | 4,720 | 4,765 | 4,690 | 4,695 | 4,300 |
| 2026/02/02 | 4,650 | 4,735 | 4,650 | 4,700 | 4,300 |
| 2026/01/30 | 4,605 | 4,670 | 4,550 | 4,660 | 6,800 |
| 2026/01/29 | 4,800 | 4,800 | 4,555 | 4,555 | 14,500 |
| 2026/01/28 | 5,130 | 5,130 | 4,800 | 4,820 | 26,500 |
| 2026/01/27 | 4,740 | 5,420 | 4,735 | 5,060 | 102,500 |
| 2026/01/26 | 4,650 | 4,760 | 4,650 | 4,735 | 3,900 |
| 2026/01/23 | 4,755 | 4,755 | 4,650 | 4,715 | 3,100 |
| 2026/01/22 | 4,640 | 4,735 | 4,640 | 4,730 | 3,800 |
| 2026/01/21 | 4,635 | 4,640 | 4,610 | 4,635 | 1,600 |
| 2026/01/20 | 4,650 | 4,650 | 4,610 | 4,625 | 600 |
| 2026/01/19 | 4,640 | 4,650 | 4,610 | 4,650 | 1,700 |
| 2026/01/16 | 4,650 | 4,650 | 4,640 | 4,640 | 1,000 |
| 2026/01/15 | 4,585 | 4,640 | 4,585 | 4,640 | 400 |
| 2026/01/14 | 4,590 | 4,650 | 4,590 | 4,650 | 1,500 |
| 2026/01/13 | 4,635 | 4,635 | 4,600 | 4,600 | 500 |
| 2026/01/09 | 4,625 | 4,635 | 4,610 | 4,610 | 800 |
| 2026/01/08 | 4,630 | 4,630 | 4,560 | 4,570 | 400 |
| 2026/01/07 | 4,640 | 4,650 | 4,640 | 4,650 | 700 |
| 2026/01/06 | 4,590 | 4,640 | 4,590 | 4,640 | 600 |
| 2026/01/05 | 4,525 | 4,590 | 4,520 | 4,570 | 1,100 |
| 2025/12/30 | 4,595 | 4,595 | 4,595 | 4,595 | 400 |
| 2025/12/29 | 4,590 | 4,590 | 4,545 | 4,585 | 1,200 |
| 2025/12/26 | 4,520 | 4,595 | 4,520 | 4,595 | 600 |
| 2025/12/25 | 4,500 | 4,520 | 4,470 | 4,520 | 1,600 |
| 2025/12/24 | 4,470 | 4,470 | 4,470 | 4,470 | 400 |
| 2025/12/23 | 4,410 | 4,465 | 4,405 | 4,465 | 500 |
| 2025/12/22 | 4,360 | 4,410 | 4,360 | 4,410 | 900 |
| 2025/12/19 | 4,335 | 4,380 | 4,320 | 4,360 | 1,600 |
| 2025/12/18 | 4,325 | 4,360 | 4,320 | 4,335 | 700 |
| 2025/12/17 | 4,370 | 4,370 | 4,300 | 4,365 | 400 |
| 2025/12/16 | 4,370 | 4,370 | 4,370 | 4,370 | 400 |
| 2025/12/15 | 4,390 | 4,390 | 4,390 | 4,390 | 800 |
| 2025/12/12 | 4,395 | 4,435 | 4,380 | 4,400 | 2,600 |
| 2025/12/11 | 4,505 | 4,510 | 4,370 | 4,465 | 2,100 |
| 2025/12/10 | 4,420 | 4,440 | 4,325 | 4,440 | 1,000 |
| 2025/12/09 | 4,610 | 4,610 | 4,325 | 4,450 | 4,900 |
| 2025/12/08 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2025/12/05 | 4,595 | 4,640 | 4,595 | 4,635 | 400 |
| 2025/12/04 | 4,635 | 4,635 | 4,550 | 4,625 | 1,000 |
| 2025/12/03 | 4,650 | 4,650 | 4,580 | 4,635 | 1,100 |
| 2025/12/02 | 4,625 | 4,690 | 4,605 | 4,650 | 800 |
| 2025/12/01 | 4,680 | 4,700 | 4,610 | 4,660 | 1,400 |
| 2025/11/28 | 4,735 | 4,735 | 4,605 | 4,725 | 800 |
| 2025/11/27 | 4,680 | 4,745 | 4,675 | 4,740 | 3,400 |
| 2025/11/26 | 4,570 | 4,750 | 4,570 | 4,690 | 2,200 |
| 2025/11/25 | 4,570 | 4,570 | 4,530 | 4,555 | 1,700 |
| 2025/11/21 | 4,445 | 4,570 | 4,440 | 4,570 | 3,200 |
| 2025/11/20 | 4,450 | 4,450 | 4,400 | 4,445 | 500 |
| 2025/11/19 | 4,425 | 4,460 | 4,375 | 4,380 | 3,800 |
| 2025/11/18 | 4,310 | 4,335 | 4,305 | 4,335 | 1,100 |
| 2025/11/17 | 4,330 | 4,365 | 4,315 | 4,365 | 800 |
| 2025/11/14 | 4,305 | 4,425 | 4,305 | 4,390 | 1,700 |
| 2025/11/13 | 4,360 | 4,360 | 4,350 | 4,350 | 200 |
| 2025/11/12 | 4,355 | 4,360 | 4,340 | 4,355 | 1,100 |
| 2025/11/11 | 4,305 | 4,360 | 4,305 | 4,355 | 3,100 |
| 2025/11/10 | 4,285 | 4,335 | 4,270 | 4,335 | 1,000 |
| 2025/11/07 | 4,380 | 4,380 | 4,330 | 4,355 | 1,100 |
| 2025/11/06 | 4,380 | 4,380 | 4,310 | 4,380 | 400 |
| 2025/11/05 | 4,300 | 4,390 | 4,265 | 4,375 | 2,900 |
| 2025/11/04 | 4,365 | 4,365 | 4,235 | 4,335 | 2,300 |
| 2025/10/31 | 4,215 | 4,405 | 4,215 | 4,365 | 4,800 |
| 2025/10/30 | 4,215 | 4,220 | 4,120 | 4,200 | 2,800 |
| 2025/10/29 | 4,445 | 4,650 | 4,160 | 4,215 | 10,700 |
| 2025/10/28 | 4,495 | 4,660 | 4,255 | 4,440 | 25,900 |
| 2025/10/27 | 4,385 | 4,500 | 4,375 | 4,480 | 4,100 |
| 2025/10/24 | 4,265 | 4,400 | 4,255 | 4,360 | 5,100 |
| 2025/10/23 | 4,230 | 4,250 | 4,230 | 4,250 | 1,200 |
| 2025/10/22 | 4,090 | 4,230 | 4,090 | 4,230 | 2,100 |
| 2025/10/21 | 3,990 | 4,090 | 3,990 | 4,085 | 2,400 |
| 2025/10/20 | 3,960 | 4,040 | 3,960 | 3,980 | 1,100 |
| 2025/10/17 | 4,015 | 4,065 | 3,960 | 3,960 | 1,200 |
| 2025/10/16 | 3,990 | 4,085 | 3,990 | 4,085 | 800 |
| 2025/10/15 | 3,965 | 4,060 | 3,965 | 4,060 | 1,100 |
| 2025/10/14 | 3,920 | 4,030 | 3,900 | 3,970 | 2,400 |
| 2025/10/10 | 4,105 | 4,130 | 4,020 | 4,050 | 3,800 |
| 2025/10/09 | 4,265 | 4,330 | 4,095 | 4,135 | 7,400 |
| 2025/10/08 | 4,305 | 4,335 | 4,260 | 4,335 | 2,400 |
| 2025/10/07 | 4,295 | 4,395 | 4,275 | 4,350 | 1,100 |
| 2025/10/06 | 4,465 | 4,465 | 4,280 | 4,360 | 5,100 |
| 2025/10/03 | 4,405 | 4,470 | 4,400 | 4,450 | 1,500 |
| 2025/10/01 | 4,480 | 4,530 | 4,380 | 4,475 | 7,300 |
| 2025/09/30 | 4,550 | 4,560 | 4,420 | 4,505 | 1,700 |
| 2025/09/29 | 4,420 | 4,570 | 4,345 | 4,480 | 5,400 |
| 2025/09/26 | 4,210 | 4,325 | 4,210 | 4,325 | 2,800 |
| 2025/09/25 | 4,200 | 4,300 | 4,195 | 4,200 | 5,500 |
| 2025/09/24 | 4,190 | 4,195 | 4,190 | 4,195 | 1,100 |
| 2025/09/22 | 4,055 | 4,190 | 4,055 | 4,190 | 4,800 |
| 2025/09/19 | 4,115 | 4,115 | 4,050 | 4,050 | 2,100 |
| 2025/09/18 | 4,135 | 4,200 | 4,055 | 4,095 | 11,000 |
| 2025/09/17 | 3,880 | 4,115 | 3,835 | 4,100 | 18,100 |
| 2025/09/16 | 3,905 | 3,910 | 3,835 | 3,900 | 3,200 |
| 2025/09/12 | 3,750 | 3,880 | 3,750 | 3,880 | 2,700 |
| 2025/09/11 | 3,770 | 3,785 | 3,715 | 3,755 | 2,200 |
| 2025/09/10 | 3,810 | 3,845 | 3,725 | 3,805 | 800 |
| 2025/09/09 | 3,830 | 3,830 | 3,805 | 3,810 | 300 |
| 2025/09/05 | 3,880 | 3,900 | 3,830 | 3,885 | 1,100 |
| 2025/09/04 | 3,865 | 3,880 | 3,865 | 3,880 | 400 |
| 2025/09/03 | 3,755 | 3,885 | 3,755 | 3,865 | 1,900 |
| 2025/09/02 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2025/09/01 | 3,720 | 3,910 | 3,720 | 3,850 | 6,400 |
| 2025/08/29 | 3,895 | 3,955 | 3,720 | 3,720 | 9,700 |
| 2025/08/28 | 3,940 | 3,955 | 3,935 | 3,935 | 1,100 |
| 2025/08/27 | 4,000 | 4,000 | 3,910 | 3,975 | 1,900 |
| 2025/08/26 | 3,990 | 3,995 | 3,910 | 3,995 | 2,100 |
| 2025/08/25 | 4,000 | 4,010 | 3,960 | 3,990 | 3,600 |
| 2025/08/22 | 3,930 | 3,995 | 3,930 | 3,975 | 2,500 |
| 2025/08/21 | 3,880 | 3,940 | 3,880 | 3,915 | 3,500 |
| 2025/08/20 | 3,930 | 3,945 | 3,870 | 3,880 | 2,900 |
| 2025/08/19 | 3,965 | 3,965 | 3,895 | 3,930 | 2,200 |
| 2025/08/18 | 3,760 | 4,000 | 3,730 | 3,935 | 7,100 |
| 2025/08/15 | 3,755 | 3,790 | 3,670 | 3,745 | 6,100 |
| 2025/08/14 | 3,595 | 3,720 | 3,595 | 3,715 | 3,700 |
| 2025/08/13 | 3,635 | 3,760 | 3,565 | 3,615 | 2,800 |
| 2025/08/12 | 3,690 | 3,770 | 3,670 | 3,685 | 5,900 |
| 2025/08/08 | 3,575 | 3,620 | 3,550 | 3,620 | 3,800 |
| 2025/08/07 | 3,520 | 3,570 | 3,520 | 3,570 | 2,000 |
| 2025/08/06 | 3,530 | 3,540 | 3,450 | 3,540 | 1,700 |
| 2025/08/05 | 3,500 | 3,530 | 3,470 | 3,530 | 2,000 |
| 2025/08/04 | 3,530 | 3,530 | 3,450 | 3,510 | 1,200 |
| 2025/08/01 | 3,505 | 3,540 | 3,500 | 3,540 | 1,800 |
| 2025/07/31 | 3,380 | 3,535 | 3,380 | 3,505 | 5,800 |
| 2025/07/30 | 3,320 | 3,390 | 3,320 | 3,370 | 1,700 |
| 2025/07/29 | 3,370 | 3,405 | 3,325 | 3,325 | 2,200 |
| 2025/07/28 | 3,405 | 3,435 | 3,370 | 3,390 | 4,400 |
| 2025/07/25 | 3,395 | 3,475 | 3,330 | 3,370 | 8,200 |
| 2025/07/24 | 3,495 | 3,495 | 3,350 | 3,375 | 15,100 |
| 2025/07/23 | 3,640 | 3,650 | 3,325 | 3,510 | 47,700 |
| 2025/07/22 | 3,385 | 3,590 | 3,385 | 3,570 | 12,700 |
| 2025/07/18 | 3,390 | 3,455 | 3,350 | 3,380 | 5,100 |
| 2025/07/17 | 3,290 | 3,410 | 3,290 | 3,395 | 9,400 |
| 2025/07/16 | 3,150 | 3,260 | 3,130 | 3,260 | 5,300 |
| 2025/07/15 | 3,060 | 3,200 | 3,060 | 3,185 | 9,600 |
| 2025/07/14 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2025/07/11 | 3,080 | 3,080 | 3,020 | 3,080 | 2,500 |
| 2025/07/10 | 3,040 | 3,045 | 3,010 | 3,045 | 1,000 |
| 2025/07/09 | 3,060 | 3,060 | 3,000 | 3,040 | 1,000 |
| 2025/07/08 | 3,010 | 3,055 | 2,980 | 3,055 | 2,400 |
| 2025/07/07 | 3,005 | 3,075 | 3,005 | 3,025 | 1,500 |
| 2025/07/04 | 3,040 | 3,080 | 3,010 | 3,010 | 1,900 |
| 2025/07/03 | 3,035 | 3,085 | 3,000 | 3,085 | 3,100 |
| 2025/07/02 | 3,090 | 3,115 | 3,055 | 3,105 | 1,000 |
| 2025/07/01 | 3,135 | 3,135 | 3,085 | 3,125 | 2,500 |
| 2025/06/30 | 3,115 | 3,140 | 3,070 | 3,135 | 1,700 |
| 2025/06/27 | 3,135 | 3,135 | 3,045 | 3,100 | 1,700 |
| 2025/06/26 | 3,090 | 3,120 | 3,090 | 3,120 | 1,200 |
| 2025/06/25 | 3,115 | 3,115 | 3,045 | 3,100 | 1,800 |
| 2025/06/24 | 3,060 | 3,065 | 3,020 | 3,060 | 1,800 |
| 2025/06/23 | 2,997 | 3,070 | 2,997 | 3,060 | 1,400 |
| 2025/06/19 | 2,970 | 2,997 | 2,970 | 2,997 | 1,300 |
| 2025/06/18 | 2,946 | 3,005 | 2,946 | 2,970 | 2,600 |
| 2025/06/17 | 2,992 | 2,998 | 2,950 | 2,987 | 2,100 |
| 2025/06/16 | 3,030 | 3,050 | 3,020 | 3,020 | 1,400 |
| 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 |