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 |
|---|---|---|---|---|---|
| 2026/05/11 | 3,805 | 3,810 | 3,800 | 3,810 | 500 |
| 2026/05/08 | 3,785 | 3,800 | 3,780 | 3,800 | 1,100 |
| 2026/05/07 | 3,790 | 3,880 | 3,790 | 3,840 | 1,000 |
| 2026/05/01 | 3,865 | 3,865 | 3,800 | 3,800 | 400 |
| 2026/04/30 | 3,840 | 3,900 | 3,790 | 3,865 | 1,700 |
| 2026/04/28 | 3,845 | 3,930 | 3,840 | 3,870 | 1,500 |
| 2026/04/27 | 4,100 | 4,100 | 3,790 | 3,790 | 4,200 |
| 2026/04/24 | 4,150 | 4,150 | 4,030 | 4,030 | 1,600 |
| 2026/04/23 | 4,200 | 4,200 | 4,035 | 4,155 | 1,800 |
| 2026/04/22 | 4,085 | 4,245 | 4,085 | 4,200 | 4,800 |
| 2026/04/21 | 3,970 | 4,050 | 3,970 | 4,040 | 2,800 |
| 2026/04/20 | 3,930 | 3,950 | 3,895 | 3,945 | 1,600 |
| 2026/04/17 | 3,765 | 3,925 | 3,760 | 3,920 | 6,600 |
| 2026/04/16 | 3,680 | 3,750 | 3,680 | 3,745 | 1,400 |
| 2026/04/15 | 3,665 | 3,765 | 3,665 | 3,715 | 2,100 |
| 2026/04/14 | 3,715 | 3,715 | 3,665 | 3,680 | 900 |
| 2026/04/13 | 3,705 | 3,715 | 3,675 | 3,700 | 900 |
| 2026/04/10 | 3,715 | 3,730 | 3,645 | 3,690 | 3,000 |
| 2026/04/09 | 3,715 | 3,715 | 3,680 | 3,680 | 1,700 |
| 2026/04/08 | 3,630 | 3,720 | 3,630 | 3,715 | 4,000 |
| 2026/04/07 | 3,600 | 3,625 | 3,560 | 3,625 | 2,200 |
| 2026/04/06 | 3,585 | 3,605 | 3,560 | 3,605 | 1,500 |
| 2026/04/03 | 3,625 | 3,645 | 3,570 | 3,595 | 600 |
| 2026/03/27 | 3,670 | 3,680 | 3,630 | 3,670 | 1,300 |
| 2026/03/26 | 3,735 | 3,735 | 3,635 | 3,670 | 2,200 |
| 2026/03/25 | 3,610 | 3,730 | 3,610 | 3,725 | 5,300 |
| 2026/03/24 | 3,600 | 3,670 | 3,530 | 3,590 | 2,000 |
| 2026/03/23 | 3,670 | 3,725 | 3,500 | 3,595 | 5,100 |
| 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 |