蔵王産業(9986)の株価時系列情報
蔵王産業(9986)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,505 | 2,529 | 2,502 | 2,506 | 4,700 |
| 2024/07/25 | 2,502 | 2,528 | 2,501 | 2,502 | 8,400 |
| 2024/07/24 | 2,526 | 2,540 | 2,500 | 2,529 | 7,700 |
| 2024/07/23 | 2,522 | 2,528 | 2,510 | 2,521 | 7,000 |
| 2024/07/22 | 2,519 | 2,523 | 2,517 | 2,521 | 8,000 |
| 2024/07/19 | 2,512 | 2,519 | 2,502 | 2,517 | 5,600 |
| 2024/07/18 | 2,532 | 2,532 | 2,506 | 2,517 | 5,100 |
| 2024/07/17 | 2,513 | 2,540 | 2,505 | 2,516 | 5,700 |
| 2024/07/16 | 2,552 | 2,552 | 2,510 | 2,511 | 7,600 |
| 2024/07/12 | 2,541 | 2,541 | 2,510 | 2,522 | 5,500 |
| 2024/07/11 | 2,549 | 2,549 | 2,516 | 2,517 | 4,100 |
| 2024/07/10 | 2,558 | 2,558 | 2,520 | 2,528 | 5,000 |
| 2024/07/09 | 2,568 | 2,568 | 2,540 | 2,549 | 6,900 |
| 2024/07/08 | 2,580 | 2,580 | 2,551 | 2,553 | 5,500 |
| 2024/07/05 | 2,575 | 2,575 | 2,555 | 2,559 | 5,500 |
| 2024/07/04 | 2,572 | 2,572 | 2,564 | 2,568 | 3,400 |
| 2024/07/03 | 2,572 | 2,572 | 2,556 | 2,569 | 6,900 |
| 2024/07/02 | 2,570 | 2,570 | 2,557 | 2,558 | 4,600 |
| 2024/07/01 | 2,568 | 2,574 | 2,556 | 2,565 | 6,800 |
| 2024/06/28 | 2,567 | 2,568 | 2,556 | 2,567 | 2,600 |
| 2024/06/27 | 2,568 | 2,568 | 2,560 | 2,568 | 1,800 |
| 2024/06/26 | 2,572 | 2,572 | 2,567 | 2,568 | 1,700 |
| 2024/06/25 | 2,565 | 2,572 | 2,565 | 2,570 | 1,200 |
| 2024/06/24 | 2,559 | 2,565 | 2,559 | 2,565 | 1,900 |
| 2024/06/21 | 2,560 | 2,572 | 2,555 | 2,559 | 2,900 |
| 2024/06/20 | 2,562 | 2,571 | 2,555 | 2,555 | 1,200 |
| 2024/06/19 | 2,548 | 2,570 | 2,548 | 2,570 | 4,500 |
| 2024/06/18 | 2,541 | 2,567 | 2,541 | 2,548 | 2,700 |
| 2024/06/17 | 2,565 | 2,565 | 2,547 | 2,564 | 2,900 |
| 2024/06/14 | 2,560 | 2,570 | 2,560 | 2,568 | 2,700 |
| 2024/06/13 | 2,577 | 2,577 | 2,557 | 2,557 | 2,500 |
| 2024/06/12 | 2,576 | 2,576 | 2,568 | 2,568 | 2,400 |
| 2024/06/11 | 2,580 | 2,580 | 2,565 | 2,565 | 2,600 |
| 2024/06/10 | 2,580 | 2,580 | 2,570 | 2,573 | 3,800 |
| 2024/06/07 | 2,557 | 2,559 | 2,555 | 2,559 | 3,100 |
| 2024/06/06 | 2,557 | 2,557 | 2,541 | 2,555 | 2,200 |
| 2024/06/05 | 2,550 | 2,557 | 2,532 | 2,549 | 4,900 |
| 2024/06/04 | 2,538 | 2,539 | 2,533 | 2,539 | 1,800 |
| 2024/06/03 | 2,545 | 2,548 | 2,511 | 2,530 | 5,800 |
| 2024/05/31 | 2,520 | 2,540 | 2,520 | 2,540 | 2,000 |
| 2024/05/30 | 2,526 | 2,532 | 2,513 | 2,532 | 3,300 |
| 2024/05/29 | 2,528 | 2,528 | 2,512 | 2,524 | 3,300 |
| 2024/05/28 | 2,535 | 2,535 | 2,520 | 2,530 | 1,300 |
| 2024/05/27 | 2,542 | 2,542 | 2,520 | 2,535 | 2,500 |
| 2024/05/24 | 2,532 | 2,539 | 2,520 | 2,539 | 1,400 |
| 2024/05/23 | 2,534 | 2,540 | 2,510 | 2,540 | 1,500 |
| 2024/05/22 | 2,518 | 2,534 | 2,507 | 2,534 | 3,400 |
| 2024/05/21 | 2,525 | 2,529 | 2,505 | 2,510 | 4,800 |
| 2024/05/20 | 2,538 | 2,538 | 2,525 | 2,538 | 2,500 |
| 2024/05/17 | 2,523 | 2,533 | 2,510 | 2,522 | 2,100 |
| 2024/05/16 | 2,530 | 2,530 | 2,502 | 2,520 | 3,800 |
| 2024/05/15 | 2,545 | 2,545 | 2,522 | 2,530 | 2,500 |
| 2024/05/14 | 2,540 | 2,546 | 2,532 | 2,545 | 3,300 |
| 2024/05/13 | 2,559 | 2,559 | 2,548 | 2,548 | 2,800 |
| 2024/05/10 | 2,550 | 2,550 | 2,535 | 2,550 | 3,700 |
| 2024/05/09 | 2,540 | 2,550 | 2,530 | 2,550 | 4,900 |
| 2024/05/08 | 2,530 | 2,540 | 2,515 | 2,540 | 5,200 |
| 2024/05/07 | 2,560 | 2,560 | 2,515 | 2,530 | 11,700 |
| 2024/05/02 | 2,478 | 2,499 | 2,477 | 2,494 | 6,400 |
| 2024/05/01 | 2,510 | 2,524 | 2,452 | 2,485 | 14,500 |
| 2024/04/30 | 2,534 | 2,534 | 2,510 | 2,518 | 3,100 |
| 2024/04/26 | 2,491 | 2,538 | 2,490 | 2,506 | 41,200 |
| 2024/04/25 | 2,500 | 2,500 | 2,486 | 2,500 | 3,900 |
| 2024/04/24 | 2,508 | 2,508 | 2,491 | 2,500 | 4,600 |
| 2024/04/23 | 2,508 | 2,508 | 2,491 | 2,507 | 3,800 |
| 2024/04/22 | 2,509 | 2,509 | 2,480 | 2,491 | 7,800 |
| 2024/04/19 | 2,499 | 2,499 | 2,450 | 2,484 | 12,100 |
| 2024/04/18 | 2,490 | 2,507 | 2,480 | 2,506 | 5,500 |
| 2024/04/17 | 2,512 | 2,512 | 2,462 | 2,490 | 9,600 |
| 2024/04/16 | 2,505 | 2,514 | 2,478 | 2,490 | 19,100 |
| 2024/04/15 | 2,518 | 2,519 | 2,505 | 2,507 | 8,400 |
| 2024/04/12 | 2,514 | 2,518 | 2,507 | 2,518 | 6,100 |
| 2024/04/11 | 2,512 | 2,527 | 2,507 | 2,514 | 9,500 |
| 2024/04/10 | 2,526 | 2,528 | 2,506 | 2,517 | 6,300 |
| 2024/04/09 | 2,531 | 2,537 | 2,519 | 2,522 | 8,900 |
| 2024/04/08 | 2,540 | 2,541 | 2,512 | 2,540 | 9,700 |
| 2024/04/05 | 2,544 | 2,550 | 2,525 | 2,550 | 5,300 |
| 2024/04/04 | 2,550 | 2,550 | 2,532 | 2,545 | 4,200 |
| 2024/04/03 | 2,549 | 2,550 | 2,526 | 2,550 | 8,500 |
| 2024/04/02 | 2,538 | 2,539 | 2,510 | 2,526 | 5,500 |
| 2024/04/01 | 2,550 | 2,550 | 2,520 | 2,538 | 6,700 |
| 2024/03/29 | 2,547 | 2,561 | 2,537 | 2,554 | 6,300 |
| 2024/03/28 | 2,555 | 2,569 | 2,530 | 2,542 | 7,100 |
| 2024/03/27 | 2,599 | 2,610 | 2,590 | 2,595 | 5,300 |
| 2024/03/26 | 2,567 | 2,600 | 2,567 | 2,595 | 6,100 |
| 2024/03/25 | 2,610 | 2,611 | 2,586 | 2,586 | 7,700 |
| 2024/03/22 | 2,605 | 2,605 | 2,586 | 2,604 | 5,500 |
| 2024/03/21 | 2,598 | 2,609 | 2,570 | 2,609 | 7,000 |
| 2024/03/19 | 2,565 | 2,586 | 2,556 | 2,581 | 4,100 |
| 2024/03/18 | 2,574 | 2,579 | 2,542 | 2,560 | 4,300 |
| 2024/03/15 | 2,587 | 2,598 | 2,510 | 2,552 | 19,700 |
| 2024/03/14 | 2,523 | 2,592 | 2,523 | 2,587 | 4,900 |
| 2024/03/13 | 2,544 | 2,546 | 2,528 | 2,540 | 3,000 |
| 2024/03/12 | 2,545 | 2,545 | 2,515 | 2,544 | 6,400 |
| 2024/03/11 | 2,595 | 2,596 | 2,531 | 2,553 | 9,100 |
| 2024/03/08 | 2,569 | 2,600 | 2,569 | 2,570 | 9,600 |
| 2024/03/07 | 2,580 | 2,582 | 2,563 | 2,581 | 4,000 |
| 2024/03/06 | 2,587 | 2,589 | 2,569 | 2,582 | 5,500 |
| 2024/03/05 | 2,550 | 2,580 | 2,540 | 2,567 | 4,600 |
| 2024/03/04 | 2,619 | 2,619 | 2,542 | 2,550 | 13,000 |
| 2024/03/01 | 2,554 | 2,563 | 2,552 | 2,562 | 4,300 |
| 2024/02/29 | 2,568 | 2,576 | 2,556 | 2,560 | 6,100 |
| 2024/02/28 | 2,569 | 2,585 | 2,565 | 2,578 | 5,300 |
| 2024/02/27 | 2,595 | 2,595 | 2,570 | 2,582 | 5,000 |
| 2024/02/26 | 2,600 | 2,603 | 2,571 | 2,572 | 7,100 |
| 2024/02/22 | 2,646 | 2,647 | 2,571 | 2,599 | 6,800 |
| 2024/02/21 | 2,649 | 2,649 | 2,620 | 2,620 | 3,500 |
| 2024/02/20 | 2,630 | 2,650 | 2,620 | 2,630 | 5,700 |
| 2024/02/19 | 2,634 | 2,634 | 2,610 | 2,630 | 5,000 |
| 2024/02/16 | 2,587 | 2,613 | 2,569 | 2,604 | 5,200 |
| 2024/02/15 | 2,589 | 2,589 | 2,562 | 2,569 | 3,900 |
| 2024/02/14 | 2,589 | 2,589 | 2,551 | 2,564 | 5,400 |
| 2024/02/13 | 2,647 | 2,647 | 2,575 | 2,588 | 10,500 |
| 2024/02/09 | 2,566 | 2,571 | 2,546 | 2,547 | 6,400 |
| 2024/02/08 | 2,571 | 2,589 | 2,551 | 2,567 | 4,700 |
| 2024/02/07 | 2,590 | 2,590 | 2,551 | 2,570 | 6,400 |
| 2024/02/06 | 2,559 | 2,572 | 2,543 | 2,572 | 6,700 |
| 2024/02/05 | 2,612 | 2,612 | 2,530 | 2,546 | 15,500 |
| 2024/02/02 | 2,511 | 2,511 | 2,490 | 2,492 | 5,200 |
| 2024/02/01 | 2,511 | 2,511 | 2,489 | 2,497 | 4,600 |
| 2024/01/31 | 2,491 | 2,508 | 2,485 | 2,503 | 4,200 |
| 2024/01/30 | 2,520 | 2,520 | 2,486 | 2,486 | 28,400 |
| 2024/01/29 | 2,500 | 2,515 | 2,496 | 2,515 | 6,700 |
| 2024/01/26 | 2,500 | 2,500 | 2,490 | 2,495 | 4,600 |
| 2024/01/25 | 2,510 | 2,511 | 2,494 | 2,494 | 5,500 |
| 2024/01/24 | 2,503 | 2,510 | 2,492 | 2,510 | 6,200 |
| 2024/01/23 | 2,510 | 2,513 | 2,500 | 2,503 | 6,300 |
| 2024/01/22 | 2,500 | 2,500 | 2,488 | 2,500 | 6,700 |
| 2024/01/19 | 2,494 | 2,497 | 2,480 | 2,487 | 6,800 |
| 2024/01/18 | 2,495 | 2,500 | 2,483 | 2,492 | 6,800 |
| 2024/01/17 | 2,502 | 2,516 | 2,494 | 2,495 | 6,900 |
| 2024/01/16 | 2,516 | 2,516 | 2,489 | 2,501 | 7,900 |
| 2024/01/15 | 2,524 | 2,524 | 2,503 | 2,521 | 9,700 |
| 2024/01/12 | 2,503 | 2,507 | 2,465 | 2,485 | 17,500 |
| 2024/01/11 | 2,519 | 2,523 | 2,511 | 2,521 | 7,200 |
| 2024/01/10 | 2,510 | 2,518 | 2,510 | 2,510 | 5,600 |
| 2024/01/09 | 2,530 | 2,530 | 2,502 | 2,514 | 6,600 |
| 2024/01/05 | 2,498 | 2,498 | 2,480 | 2,490 | 5,700 |
| 2024/01/04 | 2,533 | 2,533 | 2,450 | 2,478 | 20,000 |