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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/30 | 2,317 | 2,317 | 2,285 | 2,315 | 1,300 |
| 2024/07/29 | 2,317 | 2,319 | 2,267 | 2,315 | 1,800 |
| 2024/07/26 | 2,297 | 2,297 | 2,261 | 2,290 | 5,700 |
| 2024/07/25 | 2,276 | 2,330 | 2,274 | 2,281 | 6,900 |
| 2024/07/24 | 2,275 | 2,290 | 2,260 | 2,290 | 12,500 |
| 2024/07/23 | 2,452 | 2,462 | 2,273 | 2,297 | 38,700 |
| 2024/07/22 | 2,460 | 2,475 | 2,445 | 2,448 | 4,200 |
| 2024/07/19 | 2,465 | 2,502 | 2,454 | 2,463 | 6,600 |
| 2024/07/18 | 2,476 | 2,476 | 2,450 | 2,462 | 1,800 |
| 2024/07/17 | 2,470 | 2,480 | 2,470 | 2,476 | 1,300 |
| 2024/07/16 | 2,470 | 2,477 | 2,456 | 2,468 | 1,800 |
| 2024/07/12 | 2,464 | 2,470 | 2,441 | 2,470 | 400 |
| 2024/07/11 | 2,467 | 2,467 | 2,467 | 2,467 | 400 |
| 2024/07/10 | 2,450 | 2,462 | 2,430 | 2,450 | 4,200 |
| 2024/07/09 | 2,451 | 2,484 | 2,451 | 2,484 | 300 |
| 2024/07/08 | 2,441 | 2,465 | 2,441 | 2,465 | 500 |
| 2024/07/05 | 2,440 | 2,455 | 2,440 | 2,455 | 400 |
| 2024/07/04 | 2,450 | 2,450 | 2,449 | 2,449 | 400 |
| 2024/07/03 | 2,448 | 2,455 | 2,447 | 2,450 | 5,200 |
| 2024/07/02 | 2,468 | 2,470 | 2,404 | 2,442 | 11,900 |
| 2024/07/01 | 2,491 | 2,514 | 2,461 | 2,481 | 1,700 |
| 2024/06/28 | 2,552 | 2,552 | 2,491 | 2,541 | 900 |
| 2024/06/27 | 2,540 | 2,567 | 2,530 | 2,552 | 1,800 |
| 2024/06/26 | 2,573 | 2,573 | 2,521 | 2,567 | 1,500 |
| 2024/06/25 | 2,573 | 2,573 | 2,571 | 2,573 | 2,500 |
| 2024/06/24 | 2,596 | 2,596 | 2,530 | 2,554 | 6,000 |
| 2024/06/21 | 2,600 | 2,600 | 2,596 | 2,596 | 1,300 |
| 2024/06/20 | 2,585 | 2,624 | 2,585 | 2,623 | 4,000 |
| 2024/06/19 | 2,601 | 2,601 | 2,557 | 2,584 | 2,500 |
| 2024/06/18 | 2,568 | 2,625 | 2,540 | 2,625 | 2,400 |
| 2024/06/17 | 2,484 | 2,540 | 2,484 | 2,539 | 3,300 |
| 2024/06/14 | 2,470 | 2,479 | 2,470 | 2,474 | 400 |
| 2024/06/13 | 2,457 | 2,459 | 2,442 | 2,445 | 700 |
| 2024/06/12 | 2,406 | 2,443 | 2,400 | 2,443 | 3,600 |
| 2024/06/11 | 2,430 | 2,433 | 2,400 | 2,432 | 900 |
| 2024/06/10 | 2,379 | 2,424 | 2,379 | 2,411 | 1,300 |
| 2024/06/07 | 2,390 | 2,390 | 2,385 | 2,387 | 700 |
| 2024/06/06 | 2,383 | 2,383 | 2,382 | 2,382 | 600 |
| 2024/06/05 | 2,360 | 2,384 | 2,360 | 2,383 | 2,800 |
| 2024/06/04 | 2,364 | 2,402 | 2,360 | 2,385 | 5,000 |
| 2024/06/03 | 2,420 | 2,420 | 2,409 | 2,414 | 400 |
| 2024/05/31 | 2,407 | 2,407 | 2,407 | 2,407 | 100 |
| 2024/05/30 | 2,395 | 2,411 | 2,380 | 2,411 | 6,000 |
| 2024/05/29 | 2,500 | 2,500 | 2,432 | 2,432 | 4,800 |
| 2024/05/28 | 2,472 | 2,520 | 2,472 | 2,496 | 8,300 |
| 2024/05/27 | 2,473 | 2,473 | 2,472 | 2,472 | 600 |
| 2024/05/24 | 2,470 | 2,470 | 2,444 | 2,461 | 1,500 |
| 2024/05/23 | 2,423 | 2,479 | 2,420 | 2,475 | 2,000 |
| 2024/05/22 | 2,473 | 2,473 | 2,419 | 2,466 | 4,400 |
| 2024/05/21 | 2,522 | 2,522 | 2,466 | 2,473 | 5,700 |
| 2024/05/20 | 2,500 | 2,522 | 2,497 | 2,522 | 2,000 |
| 2024/05/17 | 2,500 | 2,508 | 2,469 | 2,508 | 3,400 |
| 2024/05/16 | 2,526 | 2,526 | 2,465 | 2,515 | 2,000 |
| 2024/05/15 | 2,597 | 2,597 | 2,520 | 2,520 | 800 |
| 2024/05/14 | 2,520 | 2,587 | 2,500 | 2,587 | 4,000 |
| 2024/05/13 | 2,557 | 2,557 | 2,510 | 2,520 | 7,200 |
| 2024/05/10 | 2,581 | 2,630 | 2,555 | 2,555 | 7,000 |
| 2024/05/09 | 2,796 | 2,854 | 2,620 | 2,622 | 12,900 |
| 2024/05/08 | 2,804 | 2,805 | 2,793 | 2,793 | 900 |
| 2024/05/07 | 2,763 | 2,807 | 2,763 | 2,806 | 1,600 |
| 2024/05/02 | 2,805 | 2,814 | 2,782 | 2,782 | 800 |
| 2024/05/01 | 2,777 | 2,800 | 2,777 | 2,800 | 300 |
| 2024/04/30 | 2,790 | 2,869 | 2,790 | 2,797 | 2,800 |
| 2024/04/26 | 2,848 | 2,890 | 2,755 | 2,810 | 3,700 |
| 2024/04/25 | 2,917 | 2,917 | 2,842 | 2,848 | 1,500 |
| 2024/04/24 | 2,900 | 2,947 | 2,900 | 2,900 | 400 |
| 2024/04/23 | 2,950 | 2,950 | 2,920 | 2,921 | 700 |
| 2024/04/22 | 2,978 | 2,978 | 2,911 | 2,959 | 1,700 |
| 2024/04/19 | 3,060 | 3,065 | 2,833 | 2,950 | 6,400 |
| 2024/04/18 | 2,988 | 3,300 | 2,941 | 3,055 | 15,100 |
| 2024/04/17 | 2,939 | 2,949 | 2,939 | 2,949 | 300 |
| 2024/04/16 | 2,939 | 2,939 | 2,939 | 2,939 | 200 |
| 2024/04/15 | 2,930 | 2,989 | 2,930 | 2,989 | 1,200 |
| 2024/04/12 | 2,927 | 3,055 | 2,927 | 3,000 | 3,400 |
| 2024/04/11 | 2,930 | 2,974 | 2,922 | 2,974 | 2,200 |
| 2024/04/10 | 2,960 | 2,999 | 2,960 | 2,980 | 900 |
| 2024/04/09 | 2,979 | 2,979 | 2,950 | 2,950 | 400 |
| 2024/04/08 | 2,910 | 2,979 | 2,910 | 2,978 | 1,200 |
| 2024/04/05 | 2,921 | 2,949 | 2,910 | 2,910 | 1,400 |
| 2024/04/04 | 2,951 | 2,996 | 2,943 | 2,943 | 1,800 |
| 2024/04/03 | 2,985 | 2,995 | 2,942 | 2,959 | 2,700 |
| 2024/04/02 | 3,000 | 3,040 | 3,000 | 3,030 | 1,400 |
| 2024/04/01 | 3,090 | 3,190 | 2,985 | 3,040 | 10,400 |
| 2024/03/29 | 2,887 | 2,937 | 2,820 | 2,937 | 1,800 |
| 2024/03/28 | 2,796 | 2,850 | 2,796 | 2,840 | 800 |
| 2024/03/27 | 2,885 | 2,895 | 2,866 | 2,866 | 1,800 |
| 2024/03/26 | 2,952 | 2,952 | 2,867 | 2,902 | 2,000 |
| 2024/03/25 | 3,075 | 3,075 | 2,952 | 2,956 | 2,200 |
| 2024/03/22 | 3,045 | 3,075 | 3,005 | 3,075 | 1,100 |
| 2024/03/21 | 2,967 | 3,050 | 2,957 | 3,050 | 20,600 |
| 2024/03/19 | 2,911 | 3,000 | 2,911 | 2,961 | 3,800 |
| 2024/03/18 | 2,840 | 2,999 | 2,840 | 2,999 | 5,600 |
| 2024/03/15 | 2,795 | 2,850 | 2,795 | 2,812 | 800 |
| 2024/03/14 | 2,758 | 2,796 | 2,758 | 2,777 | 600 |
| 2024/03/13 | 2,715 | 2,758 | 2,715 | 2,758 | 1,200 |
| 2024/03/12 | 2,777 | 2,777 | 2,727 | 2,759 | 600 |
| 2024/03/11 | 2,802 | 2,811 | 2,755 | 2,777 | 3,900 |
| 2024/03/08 | 2,914 | 2,950 | 2,862 | 2,902 | 3,200 |
| 2024/03/07 | 2,827 | 2,900 | 2,819 | 2,900 | 1,800 |
| 2024/03/06 | 2,750 | 2,799 | 2,749 | 2,799 | 1,400 |
| 2024/03/05 | 2,740 | 2,740 | 2,720 | 2,726 | 800 |
| 2024/03/04 | 2,700 | 2,750 | 2,685 | 2,750 | 3,200 |
| 2024/03/01 | 2,671 | 2,720 | 2,671 | 2,700 | 1,800 |
| 2024/02/29 | 2,662 | 2,700 | 2,661 | 2,700 | 1,400 |
| 2024/02/28 | 2,685 | 2,700 | 2,680 | 2,700 | 1,100 |
| 2024/02/27 | 2,633 | 2,700 | 2,633 | 2,700 | 1,800 |
| 2024/02/26 | 2,650 | 2,668 | 2,611 | 2,633 | 1,900 |
| 2024/02/22 | 2,677 | 2,677 | 2,577 | 2,650 | 3,300 |
| 2024/02/21 | 2,681 | 2,688 | 2,680 | 2,680 | 500 |
| 2024/02/20 | 2,615 | 2,700 | 2,615 | 2,690 | 3,600 |
| 2024/02/19 | 2,590 | 2,600 | 2,580 | 2,600 | 1,200 |
| 2024/02/16 | 2,559 | 2,580 | 2,540 | 2,580 | 1,000 |
| 2024/02/15 | 2,549 | 2,560 | 2,480 | 2,560 | 5,000 |
| 2024/02/14 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
| 2024/02/13 | 2,520 | 2,566 | 2,520 | 2,566 | 2,800 |
| 2024/02/09 | 2,586 | 2,588 | 2,563 | 2,563 | 600 |
| 2024/02/08 | 2,610 | 2,610 | 2,569 | 2,569 | 1,500 |
| 2024/02/07 | 2,582 | 2,610 | 2,580 | 2,610 | 1,800 |
| 2024/02/06 | 2,550 | 2,605 | 2,550 | 2,605 | 2,400 |
| 2024/02/05 | 2,576 | 2,610 | 2,576 | 2,580 | 2,600 |
| 2024/02/02 | 2,575 | 2,586 | 2,565 | 2,576 | 3,200 |
| 2024/02/01 | 2,550 | 2,569 | 2,532 | 2,564 | 1,600 |
| 2024/01/31 | 2,541 | 2,560 | 2,520 | 2,550 | 2,000 |
| 2024/01/30 | 2,571 | 2,571 | 2,530 | 2,541 | 3,200 |
| 2024/01/29 | 2,545 | 2,570 | 2,534 | 2,541 | 4,500 |
| 2024/01/26 | 2,590 | 2,590 | 2,540 | 2,555 | 7,400 |
| 2024/01/25 | 2,577 | 2,590 | 2,560 | 2,588 | 9,300 |
| 2024/01/24 | 2,635 | 2,675 | 2,555 | 2,592 | 32,700 |
| 2024/01/23 | 2,530 | 2,817 | 2,456 | 2,735 | 103,200 |
| 2024/01/22 | 2,500 | 2,530 | 2,480 | 2,530 | 13,100 |
| 2024/01/19 | 2,412 | 2,517 | 2,400 | 2,443 | 7,900 |
| 2024/01/18 | 2,400 | 2,450 | 2,400 | 2,447 | 5,200 |
| 2024/01/17 | 2,400 | 2,400 | 2,389 | 2,390 | 1,800 |
| 2024/01/16 | 2,390 | 2,390 | 2,374 | 2,377 | 1,200 |
| 2024/01/15 | 2,376 | 2,376 | 2,358 | 2,372 | 1,600 |
| 2024/01/12 | 2,400 | 2,400 | 2,352 | 2,381 | 2,200 |
| 2024/01/11 | 2,400 | 2,405 | 2,390 | 2,390 | 300 |
| 2024/01/10 | 2,360 | 2,411 | 2,360 | 2,400 | 2,700 |
| 2024/01/09 | 2,328 | 2,360 | 2,328 | 2,360 | 1,400 |
| 2024/01/05 | 2,315 | 2,328 | 2,310 | 2,328 | 1,500 |
| 2024/01/04 | 2,281 | 2,313 | 2,281 | 2,313 | 300 |