植松商会(9914)の株価時系列情報
植松商会(9914)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 | 942 | 942 | 942 | 942 | 100 |
| 2025/06/12 | 927 | 927 | 927 | 927 | 100 |
| 2025/06/11 | 938 | 938 | 938 | 938 | 200 |
| 2025/06/09 | 935 | 940 | 935 | 938 | 300 |
| 2025/06/06 | 918 | 935 | 918 | 935 | 1,100 |
| 2025/06/05 | 919 | 932 | 917 | 917 | 1,500 |
| 2025/06/04 | 926 | 926 | 915 | 919 | 1,200 |
| 2025/06/03 | 930 | 940 | 926 | 926 | 700 |
| 2025/06/02 | 925 | 925 | 921 | 921 | 400 |
| 2025/05/30 | 925 | 947 | 917 | 940 | 1,000 |
| 2025/05/29 | 927 | 930 | 919 | 925 | 900 |
| 2025/05/28 | 917 | 927 | 916 | 927 | 600 |
| 2025/05/27 | 925 | 925 | 920 | 920 | 300 |
| 2025/05/23 | 922 | 922 | 922 | 922 | 100 |
| 2025/05/20 | 919 | 919 | 919 | 919 | 200 |
| 2025/05/19 | 934 | 934 | 920 | 920 | 1,000 |
| 2025/05/16 | 920 | 935 | 920 | 935 | 500 |
| 2025/05/15 | 916 | 916 | 916 | 916 | 200 |
| 2025/05/14 | 916 | 917 | 916 | 917 | 300 |
| 2025/05/13 | 915 | 915 | 915 | 915 | 100 |
| 2025/05/09 | 915 | 915 | 915 | 915 | 100 |
| 2025/05/08 | 920 | 920 | 920 | 920 | 200 |
| 2025/05/07 | 915 | 915 | 913 | 913 | 200 |
| 2025/05/02 | 915 | 948 | 908 | 917 | 5,600 |
| 2025/05/01 | 915 | 915 | 915 | 915 | 100 |
| 2025/04/30 | 918 | 918 | 911 | 911 | 600 |
| 2025/04/28 | 910 | 914 | 902 | 914 | 1,300 |
| 2025/04/25 | 949 | 949 | 907 | 911 | 3,400 |
| 2025/04/24 | 937 | 963 | 921 | 921 | 6,900 |
| 2025/04/23 | 919 | 936 | 919 | 936 | 2,600 |
| 2025/04/22 | 902 | 919 | 902 | 919 | 1,100 |
| 2025/04/16 | 900 | 928 | 900 | 917 | 600 |
| 2025/04/15 | 880 | 965 | 875 | 903 | 9,000 |
| 2025/04/14 | 882 | 882 | 880 | 880 | 1,800 |
| 2025/04/11 | 881 | 882 | 881 | 882 | 600 |
| 2025/04/10 | 911 | 911 | 880 | 880 | 1,500 |
| 2025/04/09 | 895 | 895 | 881 | 881 | 800 |
| 2025/04/08 | 895 | 910 | 895 | 910 | 400 |
| 2025/04/07 | 906 | 906 | 885 | 885 | 2,200 |
| 2025/04/04 | 939 | 939 | 909 | 911 | 1,100 |
| 2025/04/03 | 937 | 937 | 932 | 932 | 1,200 |
| 2025/04/02 | 945 | 945 | 941 | 941 | 1,000 |
| 2025/04/01 | 950 | 950 | 946 | 946 | 200 |
| 2025/03/31 | 947 | 949 | 947 | 949 | 700 |
| 2025/03/28 | 946 | 948 | 945 | 945 | 1,000 |
| 2025/03/27 | 956 | 957 | 951 | 951 | 2,200 |
| 2025/03/26 | 949 | 954 | 947 | 954 | 1,000 |
| 2025/03/25 | 952 | 957 | 946 | 949 | 3,900 |
| 2025/03/24 | 975 | 975 | 967 | 967 | 1,200 |
| 2025/03/21 | 984 | 986 | 976 | 976 | 1,100 |
| 2025/03/19 | 979 | 986 | 967 | 985 | 3,800 |
| 2025/03/18 | 988 | 997 | 987 | 989 | 9,000 |
| 2025/03/17 | 1,100 | 1,100 | 1,025 | 1,041 | 9,700 |
| 2025/03/14 | 1,060 | 1,063 | 1,057 | 1,057 | 2,000 |
| 2025/03/13 | 1,049 | 1,060 | 1,049 | 1,059 | 2,600 |
| 2025/03/12 | 1,039 | 1,047 | 1,036 | 1,047 | 1,000 |
| 2025/03/11 | 1,036 | 1,045 | 1,036 | 1,037 | 1,000 |
| 2025/03/10 | 1,033 | 1,038 | 1,033 | 1,035 | 600 |
| 2025/03/07 | 1,041 | 1,041 | 1,033 | 1,033 | 900 |
| 2025/03/06 | 1,055 | 1,064 | 1,034 | 1,040 | 2,400 |
| 2025/03/05 | 1,054 | 1,065 | 1,046 | 1,052 | 2,100 |
| 2025/03/04 | 1,031 | 1,046 | 1,031 | 1,046 | 700 |
| 2025/03/03 | 1,026 | 1,032 | 1,026 | 1,027 | 1,100 |
| 2025/02/28 | 1,032 | 1,032 | 1,014 | 1,025 | 2,300 |
| 2025/02/27 | 999 | 1,032 | 999 | 1,014 | 1,600 |
| 2025/02/26 | 995 | 995 | 995 | 995 | 100 |
| 2025/02/25 | 990 | 991 | 990 | 991 | 1,300 |
| 2025/02/21 | 991 | 991 | 976 | 990 | 700 |
| 2025/02/20 | 985 | 985 | 985 | 985 | 200 |
| 2025/02/19 | 965 | 985 | 965 | 985 | 900 |
| 2025/02/18 | 980 | 980 | 975 | 980 | 500 |
| 2025/02/17 | 983 | 983 | 981 | 983 | 900 |
| 2025/02/14 | 970 | 979 | 968 | 968 | 900 |
| 2025/02/13 | 970 | 979 | 970 | 979 | 300 |
| 2025/02/12 | 973 | 973 | 969 | 969 | 900 |
| 2025/02/10 | 995 | 995 | 973 | 973 | 2,300 |
| 2025/02/06 | 978 | 999 | 978 | 995 | 700 |
| 2025/02/05 | 962 | 965 | 962 | 963 | 800 |
| 2025/02/04 | 960 | 962 | 960 | 962 | 300 |
| 2025/02/03 | 959 | 959 | 959 | 959 | 200 |
| 2025/01/31 | 964 | 964 | 956 | 956 | 1,300 |
| 2025/01/30 | 954 | 963 | 948 | 963 | 4,600 |
| 2025/01/29 | 965 | 1,005 | 965 | 996 | 6,800 |
| 2025/01/28 | 952 | 952 | 952 | 952 | 100 |
| 2025/01/27 | 967 | 968 | 952 | 952 | 2,200 |
| 2025/01/24 | 960 | 960 | 960 | 960 | 100 |
| 2025/01/23 | 965 | 965 | 960 | 960 | 600 |
| 2025/01/20 | 948 | 950 | 948 | 950 | 500 |
| 2025/01/17 | 938 | 940 | 938 | 940 | 700 |
| 2025/01/16 | 931 | 931 | 931 | 931 | 600 |
| 2025/01/15 | 931 | 931 | 931 | 931 | 700 |
| 2025/01/14 | 931 | 931 | 931 | 931 | 700 |
| 2025/01/10 | 946 | 946 | 930 | 930 | 700 |
| 2025/01/09 | 943 | 943 | 943 | 943 | 400 |
| 2025/01/08 | 935 | 939 | 928 | 928 | 1,300 |
| 2025/01/07 | 975 | 975 | 929 | 929 | 4,300 |
| 2025/01/06 | 964 | 971 | 963 | 963 | 1,400 |
| 2024/12/30 | 962 | 962 | 952 | 961 | 2,100 |
| 2024/12/27 | 950 | 950 | 939 | 950 | 500 |
| 2024/12/26 | 937 | 950 | 933 | 950 | 1,600 |
| 2024/12/25 | 940 | 940 | 934 | 934 | 1,800 |
| 2024/12/24 | 931 | 953 | 931 | 938 | 3,300 |
| 2024/12/23 | 932 | 932 | 930 | 930 | 1,100 |
| 2024/12/20 | 934 | 949 | 931 | 931 | 2,800 |
| 2024/12/19 | 942 | 949 | 942 | 949 | 700 |
| 2024/12/18 | 955 | 955 | 955 | 955 | 200 |
| 2024/12/17 | 960 | 960 | 949 | 950 | 1,900 |
| 2024/12/13 | 961 | 961 | 960 | 960 | 200 |
| 2024/12/12 | 961 | 961 | 961 | 961 | 100 |
| 2024/12/11 | 963 | 963 | 961 | 961 | 700 |
| 2024/12/10 | 963 | 963 | 963 | 963 | 200 |
| 2024/12/04 | 954 | 963 | 954 | 963 | 200 |
| 2024/12/03 | 968 | 979 | 954 | 969 | 600 |
| 2024/12/02 | 963 | 979 | 952 | 979 | 600 |
| 2024/11/29 | 978 | 978 | 978 | 978 | 500 |
| 2024/11/28 | 970 | 970 | 970 | 970 | 200 |
| 2024/11/25 | 970 | 970 | 970 | 970 | 200 |
| 2024/11/21 | 966 | 966 | 966 | 966 | 100 |
| 2024/11/20 | 951 | 951 | 951 | 951 | 100 |
| 2024/11/19 | 951 | 951 | 951 | 951 | 100 |
| 2024/11/18 | 951 | 951 | 951 | 951 | 100 |
| 2024/11/12 | 939 | 943 | 939 | 943 | 1,800 |
| 2024/11/11 | 950 | 950 | 943 | 943 | 300 |
| 2024/11/08 | 931 | 936 | 931 | 936 | 200 |
| 2024/11/07 | 918 | 918 | 918 | 918 | 100 |
| 2024/11/06 | 914 | 918 | 914 | 918 | 200 |
| 2024/11/05 | 918 | 918 | 910 | 914 | 1,000 |
| 2024/11/01 | 949 | 949 | 948 | 948 | 200 |
| 2024/10/31 | 935 | 949 | 935 | 949 | 500 |
| 2024/10/30 | 925 | 932 | 925 | 932 | 200 |
| 2024/10/29 | 914 | 914 | 908 | 914 | 1,200 |
| 2024/10/28 | 913 | 914 | 909 | 914 | 500 |
| 2024/10/25 | 913 | 920 | 908 | 913 | 3,100 |
| 2024/10/24 | 908 | 958 | 905 | 958 | 3,400 |
| 2024/10/23 | 925 | 925 | 906 | 906 | 1,700 |
| 2024/10/22 | 951 | 953 | 921 | 922 | 6,200 |
| 2024/10/21 | 968 | 968 | 961 | 961 | 900 |
| 2024/10/18 | 967 | 967 | 940 | 961 | 3,500 |
| 2024/10/17 | 979 | 979 | 965 | 972 | 1,000 |
| 2024/10/15 | 982 | 982 | 982 | 982 | 200 |
| 2024/10/11 | 984 | 984 | 982 | 982 | 400 |
| 2024/10/08 | 984 | 985 | 984 | 984 | 700 |
| 2024/10/07 | 982 | 984 | 982 | 984 | 600 |
| 2024/10/04 | 990 | 996 | 983 | 996 | 800 |
| 2024/10/02 | 997 | 997 | 989 | 989 | 200 |
| 2024/10/01 | 990 | 998 | 990 | 998 | 300 |
| 2024/09/30 | 995 | 995 | 994 | 995 | 1,200 |
| 2024/09/27 | 975 | 1,005 | 970 | 989 | 9,400 |
| 2024/09/26 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2024/09/25 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2024/09/24 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2024/09/20 | 1,018 | 1,018 | 1,001 | 1,001 | 900 |
| 2024/09/19 | 1,016 | 1,018 | 1,016 | 1,018 | 400 |
| 2024/09/18 | 1,033 | 1,033 | 1,033 | 1,033 | 100 |
| 2024/09/17 | 1,040 | 1,040 | 1,032 | 1,032 | 500 |
| 2024/09/13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2024/09/11 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2024/09/06 | 1,041 | 1,041 | 1,040 | 1,040 | 200 |
| 2024/09/05 | 1,041 | 1,041 | 1,041 | 1,041 | 100 |
| 2024/09/04 | 1,041 | 1,041 | 1,041 | 1,041 | 200 |
| 2024/09/02 | 1,041 | 1,041 | 1,041 | 1,041 | 100 |
| 2024/08/30 | 1,053 | 1,053 | 1,053 | 1,053 | 400 |
| 2024/08/29 | 1,050 | 1,053 | 1,041 | 1,053 | 500 |
| 2024/08/26 | 1,042 | 1,042 | 1,040 | 1,040 | 200 |
| 2024/08/23 | 1,040 | 1,046 | 1,040 | 1,046 | 1,400 |
| 2024/08/22 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2024/08/21 | 1,060 | 1,071 | 1,060 | 1,071 | 200 |
| 2024/08/20 | 1,045 | 1,073 | 1,045 | 1,073 | 3,400 |
| 2024/08/19 | 1,050 | 1,050 | 1,040 | 1,040 | 200 |
| 2024/08/16 | 1,032 | 1,055 | 1,030 | 1,055 | 700 |
| 2024/08/15 | 1,040 | 1,050 | 1,040 | 1,050 | 300 |
| 2024/08/14 | 1,020 | 1,040 | 1,019 | 1,040 | 600 |
| 2024/08/13 | 994 | 1,016 | 994 | 1,016 | 500 |
| 2024/08/09 | 982 | 996 | 982 | 996 | 300 |
| 2024/08/08 | 982 | 982 | 963 | 978 | 1,800 |
| 2024/08/07 | 995 | 999 | 990 | 999 | 500 |
| 2024/08/06 | 941 | 980 | 941 | 980 | 1,200 |
| 2024/08/05 | 993 | 993 | 970 | 970 | 1,600 |
| 2024/08/02 | 1,016 | 1,016 | 998 | 1,013 | 2,500 |
| 2024/08/01 | 1,039 | 1,039 | 1,022 | 1,022 | 700 |
| 2024/07/31 | 1,057 | 1,057 | 1,045 | 1,046 | 900 |
| 2024/07/30 | 1,046 | 1,046 | 1,026 | 1,044 | 1,200 |
| 2024/07/29 | 1,034 | 1,081 | 1,034 | 1,076 | 2,400 |
| 2024/07/26 | 1,024 | 1,046 | 1,023 | 1,043 | 4,200 |
| 2024/07/25 | 1,020 | 1,030 | 1,020 | 1,030 | 300 |
| 2024/07/24 | 1,025 | 1,031 | 1,017 | 1,031 | 900 |
| 2024/07/22 | 1,030 | 1,031 | 1,025 | 1,025 | 300 |
| 2024/07/19 | 1,024 | 1,039 | 1,017 | 1,031 | 400 |
| 2024/07/18 | 1,031 | 1,031 | 1,004 | 1,024 | 1,500 |
| 2024/07/17 | 1,020 | 1,036 | 1,020 | 1,036 | 1,600 |
| 2024/07/16 | 1,010 | 1,018 | 1,010 | 1,018 | 400 |
| 2024/07/12 | 1,002 | 1,010 | 998 | 1,010 | 1,200 |
| 2024/07/11 | 1,010 | 1,010 | 1,002 | 1,010 | 600 |
| 2024/07/10 | 1,010 | 1,019 | 1,009 | 1,019 | 500 |
| 2024/07/09 | 1,003 | 1,020 | 1,001 | 1,010 | 1,400 |
| 2024/07/08 | 990 | 1,005 | 988 | 996 | 16,400 |
| 2024/07/05 | 1,032 | 1,050 | 1,032 | 1,050 | 200 |
| 2024/07/02 | 1,045 | 1,060 | 1,042 | 1,060 | 300 |
| 2024/07/01 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 2024/06/28 | 1,080 | 1,080 | 1,062 | 1,062 | 2,300 |