澁谷工業
6340プライム/機械/SHIBUYA CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,350.0 | 3,405.0 | 3,350.0 | 3,385.0 | -25.0 | -0.73% | 25,700 |
| 2026-03-12 | 3,515.0 | 3,515.0 | 3,410.0 | 3,410.0 | -110.0 | -3.13% | 23,100 |
| 2026-03-11 | 3,515.0 | 3,575.0 | 3,480.0 | 3,520.0 | +60.0 | +1.73% | 33,000 |
| 2026-03-10 | 3,395.0 | 3,500.0 | 3,360.0 | 3,460.0 | +75.0 | +2.22% | 30,000 |
| 2026-03-09 | 3,275.0 | 3,385.0 | 3,275.0 | 3,385.0 | -125.0 | -3.56% | 39,100 |
| 2026-03-06 | 3,485.0 | 3,510.0 | 3,410.0 | 3,510.0 | +25.0 | +0.72% | 24,700 |
| 2026-03-05 | 3,505.0 | 3,540.0 | 3,465.0 | 3,485.0 | +120.0 | +3.57% | 32,200 |
| 2026-03-04 | 3,415.0 | 3,450.0 | 3,315.0 | 3,365.0 | -170.0 | -4.81% | 38,800 |
| 2026-03-03 | 3,660.0 | 3,680.0 | 3,510.0 | 3,535.0 | -145.0 | -3.94% | 47,800 |
| 2026-03-02 | 3,655.0 | 3,705.0 | 3,605.0 | 3,680.0 | -45.0 | -1.21% | 27,400 |
| 2026-02-27 | 3,680.0 | 3,735.0 | 3,635.0 | 3,725.0 | +45.0 | +1.22% | 47,200 |
| 2026-02-26 | 3,695.0 | 3,725.0 | 3,640.0 | 3,680.0 | +50.0 | +1.38% | 41,100 |
| 2026-02-25 | 3,670.0 | 3,700.0 | 3,600.0 | 3,630.0 | -30.0 | -0.82% | 23,800 |
| 2026-02-24 | 3,555.0 | 3,690.0 | 3,540.0 | 3,660.0 | +120.0 | +3.39% | 25,600 |
| 2026-02-20 | 3,615.0 | 3,615.0 | 3,540.0 | 3,540.0 | -80.0 | -2.21% | 29,100 |
| 2026-02-19 | 3,610.0 | 3,640.0 | 3,590.0 | 3,620.0 | -20.0 | -0.55% | 24,900 |
| 2026-02-18 | 3,695.0 | 3,695.0 | 3,615.0 | 3,640.0 | +5.0 | +0.14% | 18,900 |
| 2026-02-17 | 3,620.0 | 3,685.0 | 3,590.0 | 3,635.0 | +40.0 | +1.11% | 44,800 |
| 2026-02-16 | 3,695.0 | 3,695.0 | 3,545.0 | 3,595.0 | -90.0 | -2.44% | 55,800 |
| 2026-02-13 | 3,835.0 | 3,845.0 | 3,575.0 | 3,685.0 | -185.0 | -4.78% | 54,900 |
| 2026-02-12 | 3,830.0 | 3,920.0 | 3,830.0 | 3,870.0 | +60.0 | +1.57% | 60,200 |
| 2026-02-10 | 3,750.0 | 3,825.0 | 3,730.0 | 3,810.0 | +85.0 | +2.28% | 42,500 |
| 2026-02-09 | 3,705.0 | 3,745.0 | 3,665.0 | 3,725.0 | +90.0 | +2.48% | 32,800 |
| 2026-02-06 | 3,595.0 | 3,670.0 | 3,585.0 | 3,635.0 | +5.0 | +0.14% | 25,200 |
| 2026-02-05 | 3,640.0 | 3,660.0 | 3,615.0 | 3,630.0 | +45.0 | +1.26% | 32,400 |
| 2026-02-04 | 3,580.0 | 3,615.0 | 3,540.0 | 3,585.0 | +5.0 | +0.14% | 30,200 |
| 2026-02-03 | 3,510.0 | 3,605.0 | 3,480.0 | 3,580.0 | +95.0 | +2.73% | 37,000 |
| 2026-02-02 | 3,535.0 | 3,590.0 | 3,470.0 | 3,485.0 | -35.0 | -0.99% | 38,700 |
| 2026-01-30 | 3,480.0 | 3,555.0 | 3,475.0 | 3,520.0 | +40.0 | +1.15% | 30,000 |
| 2026-01-29 | 3,465.0 | 3,490.0 | 3,450.0 | 3,480.0 | -5.0 | -0.14% | 28,600 |
| 2026-01-28 | 3,490.0 | 3,520.0 | 3,465.0 | 3,485.0 | -50.0 | -1.41% | 23,100 |
| 2026-01-27 | 3,460.0 | 3,535.0 | 3,430.0 | 3,535.0 | +35.0 | +1.00% | 26,700 |
| 2026-01-26 | 3,545.0 | 3,555.0 | 3,485.0 | 3,500.0 | -110.0 | -3.05% | 28,500 |
| 2026-01-23 | 3,620.0 | 3,640.0 | 3,595.0 | 3,610.0 | -20.0 | -0.55% | 19,700 |
| 2026-01-22 | 3,510.0 | 3,650.0 | 3,510.0 | 3,630.0 | +120.0 | +3.42% | 37,100 |
| 2026-01-21 | 3,480.0 | 3,540.0 | 3,480.0 | 3,510.0 | -20.0 | -0.57% | 19,300 |
| 2026-01-20 | 3,540.0 | 3,590.0 | 3,510.0 | 3,530.0 | -50.0 | -1.40% | 40,900 |
| 2026-01-19 | 3,640.0 | 3,650.0 | 3,565.0 | 3,580.0 | -15.0 | -0.42% | 19,700 |
| 2026-01-16 | 3,525.0 | 3,595.0 | 3,505.0 | 3,595.0 | +50.0 | +1.41% | 23,300 |
| 2026-01-15 | 3,505.0 | 3,560.0 | 3,505.0 | 3,545.0 | 0.0 | 0.00% | 34,400 |
| 2026-01-14 | 3,470.0 | 3,545.0 | 3,470.0 | 3,545.0 | +70.0 | +2.01% | 27,300 |
| 2026-01-13 | 3,515.0 | 3,535.0 | 3,475.0 | 3,475.0 | -10.0 | -0.29% | 29,900 |
| 2026-01-09 | 3,500.0 | 3,515.0 | 3,470.0 | 3,485.0 | +15.0 | +0.43% | 22,500 |
| 2026-01-08 | 3,495.0 | 3,515.0 | 3,450.0 | 3,470.0 | -25.0 | -0.72% | 23,500 |
| 2026-01-07 | 3,440.0 | 3,515.0 | 3,440.0 | 3,495.0 | +20.0 | +0.58% | 21,200 |
| 2026-01-06 | 3,460.0 | 3,490.0 | 3,450.0 | 3,475.0 | +35.0 | +1.02% | 26,600 |
| 2026-01-05 | 3,480.0 | 3,495.0 | 3,425.0 | 3,440.0 | 0.0 | 0.00% | 26,400 |
| 2025-12-30 | 3,445.0 | 3,470.0 | 3,440.0 | 3,440.0 | -20.0 | -0.58% | 11,900 |
| 2025-12-29 | 3,400.0 | 3,460.0 | 3,400.0 | 3,460.0 | +15.0 | +0.44% | 22,900 |
| 2025-12-26 | 3,425.0 | 3,460.0 | 3,425.0 | 3,445.0 | +25.0 | +0.73% | 20,900 |
| 2025-12-25 | 3,400.0 | 3,455.0 | 3,400.0 | 3,420.0 | +5.0 | +0.15% | 15,600 |
| 2025-12-24 | 3,440.0 | 3,450.0 | 3,415.0 | 3,415.0 | -25.0 | -0.73% | 13,000 |
| 2025-12-23 | 3,435.0 | 3,445.0 | 3,415.0 | 3,440.0 | +5.0 | +0.15% | 17,000 |
| 2025-12-22 | 3,440.0 | 3,455.0 | 3,430.0 | 3,435.0 | +5.0 | +0.15% | 18,600 |
| 2025-12-19 | 3,385.0 | 3,430.0 | 3,385.0 | 3,430.0 | +30.0 | +0.88% | 37,600 |
| 2025-12-18 | 3,380.0 | 3,420.0 | 3,340.0 | 3,400.0 | +20.0 | +0.59% | 12,800 |
| 2025-12-17 | 3,425.0 | 3,430.0 | 3,370.0 | 3,380.0 | -25.0 | -0.73% | 24,000 |
| 2025-12-16 | 3,450.0 | 3,460.0 | 3,395.0 | 3,405.0 | -60.0 | -1.73% | 22,000 |
| 2025-12-15 | 3,430.0 | 3,465.0 | 3,400.0 | 3,465.0 | +55.0 | +1.61% | 21,200 |
| 2025-12-12 | 3,435.0 | 3,435.0 | 3,395.0 | 3,410.0 | +30.0 | +0.89% | 35,600 |
| 2025-12-11 | 3,455.0 | 3,455.0 | 3,370.0 | 3,380.0 | -30.0 | -0.88% | 16,400 |
| 2025-12-10 | 3,410.0 | 3,450.0 | 3,390.0 | 3,410.0 | +5.0 | +0.15% | 32,600 |
| 2025-12-09 | 3,425.0 | 3,445.0 | 3,400.0 | 3,405.0 | -30.0 | -0.87% | 19,500 |
| 2025-12-08 | 3,375.0 | 3,450.0 | 3,375.0 | 3,435.0 | +60.0 | +1.78% | 23,600 |
| 2025-12-05 | 3,415.0 | 3,435.0 | 3,345.0 | 3,375.0 | -40.0 | -1.17% | 25,000 |
| 2025-12-04 | 3,345.0 | 3,415.0 | 3,340.0 | 3,415.0 | +85.0 | +2.55% | 34,500 |
| 2025-12-03 | 3,355.0 | 3,360.0 | 3,330.0 | 3,330.0 | -10.0 | -0.30% | 18,100 |
| 2025-12-02 | 3,380.0 | 3,380.0 | 3,325.0 | 3,340.0 | -40.0 | -1.18% | 21,300 |
| 2025-12-01 | 3,430.0 | 3,440.0 | 3,380.0 | 3,380.0 | -40.0 | -1.17% | 31,400 |
| 2025-11-28 | 3,370.0 | 3,425.0 | 3,370.0 | 3,420.0 | +50.0 | +1.48% | 23,300 |
| 2025-11-27 | 3,355.0 | 3,380.0 | 3,335.0 | 3,370.0 | +50.0 | +1.51% | 22,300 |
| 2025-11-26 | 3,325.0 | 3,345.0 | 3,310.0 | 3,320.0 | +35.0 | +1.07% | 23,800 |
| 2025-11-25 | 3,280.0 | 3,310.0 | 3,260.0 | 3,285.0 | +5.0 | +0.15% | 26,900 |
| 2025-11-21 | 3,220.0 | 3,280.0 | 3,220.0 | 3,280.0 | +60.0 | +1.86% | 26,400 |
| 2025-11-20 | 3,165.0 | 3,245.0 | 3,165.0 | 3,220.0 | +65.0 | +2.06% | 39,900 |
| 2025-11-19 | 3,195.0 | 3,205.0 | 3,130.0 | 3,155.0 | -10.0 | -0.32% | 27,400 |
| 2025-11-18 | 3,210.0 | 3,210.0 | 3,150.0 | 3,165.0 | -40.0 | -1.25% | 31,400 |
| 2025-11-17 | 3,250.0 | 3,270.0 | 3,180.0 | 3,205.0 | -45.0 | -1.38% | 58,700 |
| 2025-11-14 | 3,290.0 | 3,295.0 | 3,235.0 | 3,250.0 | -70.0 | -2.11% | 20,100 |
| 2025-11-13 | 3,295.0 | 3,345.0 | 3,295.0 | 3,320.0 | +50.0 | +1.53% | 23,000 |
| 2025-11-12 | 3,275.0 | 3,315.0 | 3,255.0 | 3,270.0 | +5.0 | +0.15% | 39,400 |
| 2025-11-11 | 3,250.0 | 3,290.0 | 3,230.0 | 3,265.0 | +25.0 | +0.77% | 41,900 |
| 2025-11-10 | 3,215.0 | 3,290.0 | 3,195.0 | 3,240.0 | +65.0 | +2.05% | 64,700 |
| 2025-11-07 | 3,345.0 | 3,400.0 | 3,095.0 | 3,175.0 | -210.0 | -6.20% | 66,300 |
| 2025-11-06 | 3,355.0 | 3,420.0 | 3,355.0 | 3,385.0 | +30.0 | +0.89% | 22,200 |
| 2025-11-05 | 3,400.0 | 3,400.0 | 3,290.0 | 3,355.0 | -45.0 | -1.32% | 32,100 |
| 2025-11-04 | 3,425.0 | 3,445.0 | 3,380.0 | 3,400.0 | -25.0 | -0.73% | 49,000 |
| 2025-10-31 | 3,435.0 | 3,435.0 | 3,370.0 | 3,425.0 | +15.0 | +0.44% | 57,500 |
| 2025-10-30 | 3,375.0 | 3,430.0 | 3,375.0 | 3,410.0 | +25.0 | +0.74% | 30,500 |
| 2025-10-29 | 3,460.0 | 3,480.0 | 3,385.0 | 3,385.0 | -65.0 | -1.88% | 24,700 |
| 2025-10-28 | 3,520.0 | 3,530.0 | 3,450.0 | 3,450.0 | -105.0 | -2.95% | 42,300 |
| 2025-10-27 | 3,500.0 | 3,555.0 | 3,500.0 | 3,555.0 | +70.0 | +2.01% | 27,600 |
| 2025-10-24 | 3,490.0 | 3,500.0 | 3,420.0 | 3,485.0 | -5.0 | -0.14% | 15,400 |
| 2025-10-23 | 3,395.0 | 3,495.0 | 3,395.0 | 3,490.0 | +115.0 | +3.41% | 37,600 |
| 2025-10-22 | 3,475.0 | 3,485.0 | 3,375.0 | 3,375.0 | -100.0 | -2.88% | 64,600 |
| 2025-10-21 | 3,445.0 | 3,500.0 | 3,435.0 | 3,475.0 | +45.0 | +1.31% | 36,100 |
| 2025-10-20 | 3,435.0 | 3,445.0 | 3,410.0 | 3,430.0 | +30.0 | +0.88% | 19,800 |
| 2025-10-17 | 3,425.0 | 3,425.0 | 3,385.0 | 3,400.0 | -55.0 | -1.59% | 19,500 |
| 2025-10-16 | 3,425.0 | 3,470.0 | 3,420.0 | 3,455.0 | +30.0 | +0.88% | 36,100 |
| 2025-10-15 | 3,400.0 | 3,430.0 | 3,370.0 | 3,425.0 | +55.0 | +1.63% | 40,500 |
| 2025-10-14 | 3,320.0 | 3,405.0 | 3,320.0 | 3,370.0 | -15.0 | -0.44% | 39,500 |
| 2025-10-10 | 3,435.0 | 3,445.0 | 3,370.0 | 3,385.0 | -85.0 | -2.45% | 39,600 |
| 2025-10-09 | 3,470.0 | 3,485.0 | 3,445.0 | 3,470.0 | 0.0 | 0.00% | 25,000 |
| 2025-10-08 | 3,470.0 | 3,500.0 | 3,455.0 | 3,470.0 | -5.0 | -0.14% | 26,600 |
| 2025-10-07 | 3,455.0 | 3,500.0 | 3,445.0 | 3,475.0 | +20.0 | +0.58% | 23,800 |
| 2025-10-06 | 3,435.0 | 3,455.0 | 3,410.0 | 3,455.0 | +90.0 | +2.67% | 35,900 |
| 2025-10-03 | 3,365.0 | 3,390.0 | 3,360.0 | 3,365.0 | 0.0 | 0.00% | 18,100 |
| 2025-10-02 | 3,360.0 | 3,375.0 | 3,315.0 | 3,365.0 | -5.0 | -0.15% | 48,100 |
| 2025-10-01 | 3,405.0 | 3,405.0 | 3,320.0 | 3,370.0 | -45.0 | -1.32% | 50,200 |
| 2025-09-30 | 3,445.0 | 3,465.0 | 3,400.0 | 3,415.0 | -25.0 | -0.73% | 39,700 |
| 2025-09-29 | 3,520.0 | 3,520.0 | 3,440.0 | 3,440.0 | -85.0 | -2.41% | 30,500 |
| 2025-09-26 | 3,540.0 | 3,540.0 | 3,495.0 | 3,525.0 | -15.0 | -0.42% | 46,500 |
| 2025-09-25 | 3,465.0 | 3,540.0 | 3,465.0 | 3,540.0 | +50.0 | +1.43% | 34,500 |
| 2025-09-24 | 3,530.0 | 3,535.0 | 3,470.0 | 3,490.0 | -15.0 | -0.43% | 36,500 |
| 2025-09-22 | 3,470.0 | 3,525.0 | 3,465.0 | 3,505.0 | +15.0 | +0.43% | 32,100 |
| 2025-09-19 | 3,405.0 | 3,490.0 | 3,405.0 | 3,490.0 | +115.0 | +3.41% | 95,800 |
| 2025-09-18 | 3,355.0 | 3,380.0 | 3,340.0 | 3,375.0 | +20.0 | +0.60% | 45,900 |
| 2025-09-17 | 3,420.0 | 3,420.0 | 3,355.0 | 3,355.0 | -80.0 | -2.33% | 33,900 |
| 2025-09-16 | 3,420.0 | 3,440.0 | 3,385.0 | 3,435.0 | +25.0 | +0.73% | 28,100 |
| 2025-09-12 | 3,430.0 | 3,445.0 | 3,395.0 | 3,410.0 | — | — | 39,500 |
直近120営業日分を表示