(株)小糸製作所の株価時系列・推移
- 52週高値
- 18.34（2026/2/26）
- 52週安値
- 13.70（2025/12/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 17.40 | 17.40 | 17.40 | 17.40 | 389 | 17.40 |
| 2026/10/12 | 17.50 | 17.50 | 17.50 | 17.50 | 372 | 17.50 |
| 2026/10/9 | 17.05 | 17.06 | 17.05 | 17.06 | 459 | 17.06 |
| 2026/10/6 | 17.26 | 17.27 | 17.26 | 17.27 | 730 | 17.27 |
| 2026/10/5 | 17.08 | 17.08 | 17.08 | 17.08 | 115 | 17.08 |
| 2026/9/17 | 16.50 | 16.50 | 16.50 | 16.50 | 304 | 16.50 |
| 2026/9/15 | 16.71 | 16.71 | 16.71 | 16.71 | 7,339 | 16.71 |
| 2026/9/4 | 17.00 | 17.00 | 17.00 | 17.00 | 101 | 17.00 |
| 2026/9/3 | 16.94 | 16.94 | 16.94 | 16.94 | 124 | 16.94 |
| 2026/9/2 | 16.66 | 16.66 | 16.66 | 16.66 | 123 | 16.66 |
| 2026/8/28 | 17.10 | 17.10 | 17.10 | 17.10 | 279 | 17.10 |
| 2026/8/26 | 15.78 | 15.78 | 15.78 | 15.78 | 158 | 15.78 |
| 2026/8/12 | 16.90 | 16.90 | 15.40 | 15.40 | 1,841 | 15.40 |
| 2026/8/6 | 16.98 | 16.98 | 16.98 | 16.98 | 174 | 16.98 |
| 2026/7/29 | 16.50 | 16.50 | 16.25 | 16.50 | 1,481 | 16.50 |
| 2026/7/28 | 15.18 | 15.18 | 15.18 | 15.18 | 157 | 15.18 |
| 2026/7/27 | 14.45 | 14.45 | 14.45 | 14.45 | 423 | 14.45 |
| 2026/7/16 | 15.18 | 15.18 | 15.18 | 15.18 | 255 | 15.18 |
| 2026/7/15 | 15.62 | 15.62 | 15.57 | 15.57 | 737 | 15.57 |
| 2026/7/14 | 15.60 | 15.71 | 15.60 | 15.71 | 8,310 | 15.71 |
1〜20/88件
