酉島製作所(6363)の株価時系列情報
酉島製作所(6363)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 |
---|---|---|---|---|---|
2024/03/28 | 2,801 | 2,878 | 2,782 | 2,812 | 107,000 |
2024/03/27 | 2,801 | 2,870 | 2,771 | 2,837 | 103,200 |
2024/03/26 | 2,793 | 2,838 | 2,789 | 2,801 | 86,200 |
2024/03/25 | 2,793 | 2,868 | 2,785 | 2,807 | 109,400 |
2024/03/22 | 2,739 | 2,812 | 2,732 | 2,794 | 124,300 |
2024/03/21 | 2,752 | 2,753 | 2,708 | 2,721 | 73,300 |
2024/03/19 | 2,671 | 2,711 | 2,643 | 2,702 | 79,500 |
2024/03/18 | 2,661 | 2,692 | 2,649 | 2,667 | 62,700 |
2024/03/15 | 2,629 | 2,689 | 2,617 | 2,650 | 172,900 |
2024/03/14 | 2,627 | 2,627 | 2,576 | 2,614 | 65,800 |
2024/03/13 | 2,650 | 2,662 | 2,605 | 2,632 | 94,200 |
2024/03/12 | 2,599 | 2,615 | 2,548 | 2,606 | 156,200 |
2024/03/11 | 2,687 | 2,687 | 2,602 | 2,621 | 189,000 |
2024/03/08 | 2,668 | 2,784 | 2,650 | 2,748 | 181,500 |
2024/03/07 | 2,820 | 2,830 | 2,705 | 2,718 | 138,100 |
2024/03/06 | 2,756 | 2,827 | 2,756 | 2,810 | 109,900 |
2024/03/05 | 2,705 | 2,775 | 2,680 | 2,770 | 96,500 |
2024/03/04 | 2,800 | 2,800 | 2,721 | 2,729 | 139,400 |
2024/03/01 | 2,817 | 2,820 | 2,742 | 2,761 | 168,800 |
2024/02/29 | 2,743 | 2,841 | 2,743 | 2,835 | 213,000 |
2024/02/28 | 2,721 | 2,756 | 2,692 | 2,742 | 148,600 |
2024/02/27 | 2,698 | 2,744 | 2,680 | 2,732 | 147,800 |
2024/02/26 | 2,580 | 2,698 | 2,580 | 2,696 | 298,300 |
2024/02/22 | 2,552 | 2,569 | 2,535 | 2,552 | 103,700 |
2024/02/21 | 2,513 | 2,548 | 2,501 | 2,530 | 88,100 |
2024/02/20 | 2,500 | 2,549 | 2,495 | 2,527 | 83,800 |
2024/02/19 | 2,504 | 2,505 | 2,453 | 2,500 | 105,700 |
2024/02/16 | 2,455 | 2,539 | 2,445 | 2,522 | 183,900 |
2024/02/15 | 2,551 | 2,570 | 2,411 | 2,475 | 222,500 |
2024/02/14 | 2,500 | 2,500 | 2,450 | 2,489 | 129,900 |
2024/02/13 | 2,485 | 2,543 | 2,481 | 2,532 | 121,800 |
2024/02/09 | 2,498 | 2,514 | 2,457 | 2,464 | 85,400 |
2024/02/08 | 2,487 | 2,502 | 2,447 | 2,488 | 123,700 |
2024/02/07 | 2,520 | 2,526 | 2,489 | 2,495 | 139,800 |
2024/02/06 | 2,543 | 2,550 | 2,518 | 2,518 | 84,800 |
2024/02/05 | 2,538 | 2,559 | 2,524 | 2,547 | 113,300 |
2024/02/02 | 2,545 | 2,551 | 2,485 | 2,507 | 113,600 |
2024/02/01 | 2,523 | 2,538 | 2,485 | 2,531 | 126,000 |
2024/01/31 | 2,500 | 2,544 | 2,493 | 2,543 | 138,000 |
2024/01/30 | 2,510 | 2,521 | 2,486 | 2,499 | 134,700 |
2024/01/29 | 2,474 | 2,491 | 2,459 | 2,484 | 130,000 |
2024/01/26 | 2,434 | 2,460 | 2,425 | 2,436 | 146,000 |
2024/01/25 | 2,397 | 2,467 | 2,397 | 2,465 | 124,000 |
2024/01/24 | 2,391 | 2,409 | 2,376 | 2,397 | 117,100 |
2024/01/23 | 2,415 | 2,429 | 2,393 | 2,396 | 124,000 |
2024/01/22 | 2,371 | 2,414 | 2,370 | 2,414 | 138,900 |
2024/01/19 | 2,369 | 2,369 | 2,323 | 2,329 | 73,600 |
2024/01/18 | 2,335 | 2,370 | 2,330 | 2,343 | 79,000 |
2024/01/17 | 2,335 | 2,414 | 2,325 | 2,326 | 122,100 |
2024/01/16 | 2,366 | 2,368 | 2,330 | 2,350 | 97,300 |
2024/01/15 | 2,295 | 2,360 | 2,290 | 2,348 | 115,000 |
2024/01/12 | 2,335 | 2,336 | 2,284 | 2,297 | 115,100 |
2024/01/11 | 2,360 | 2,368 | 2,312 | 2,324 | 141,800 |
2024/01/10 | 2,329 | 2,353 | 2,314 | 2,340 | 123,100 |
2024/01/09 | 2,300 | 2,333 | 2,289 | 2,315 | 79,900 |
2024/01/05 | 2,270 | 2,316 | 2,270 | 2,280 | 125,000 |
2024/01/04 | 2,263 | 2,275 | 2,223 | 2,258 | 103,000 |
2023/12/29 | 2,234 | 2,256 | 2,219 | 2,256 | 88,600 |
2023/12/28 | 2,198 | 2,240 | 2,198 | 2,235 | 57,800 |
2023/12/27 | 2,225 | 2,246 | 2,216 | 2,236 | 87,200 |
2023/12/26 | 2,191 | 2,205 | 2,182 | 2,198 | 84,200 |
2023/12/25 | 2,225 | 2,225 | 2,189 | 2,191 | 50,900 |
2023/12/22 | 2,191 | 2,209 | 2,162 | 2,208 | 87,200 |
2023/12/21 | 2,131 | 2,156 | 2,127 | 2,145 | 77,400 |
2023/12/20 | 2,200 | 2,205 | 2,163 | 2,163 | 86,100 |
2023/12/19 | 2,167 | 2,191 | 2,156 | 2,191 | 105,800 |
2023/12/18 | 2,170 | 2,172 | 2,117 | 2,134 | 79,000 |
2023/12/15 | 2,186 | 2,200 | 2,153 | 2,168 | 102,700 |
2023/12/14 | 2,241 | 2,241 | 2,136 | 2,157 | 134,000 |
2023/12/13 | 2,242 | 2,263 | 2,218 | 2,224 | 127,700 |
2023/12/12 | 2,186 | 2,218 | 2,184 | 2,196 | 126,900 |
2023/12/11 | 2,155 | 2,174 | 2,126 | 2,147 | 87,300 |
2023/12/08 | 2,149 | 2,149 | 2,107 | 2,111 | 154,400 |
2023/12/07 | 2,231 | 2,233 | 2,165 | 2,167 | 126,400 |
2023/12/06 | 2,199 | 2,230 | 2,187 | 2,216 | 106,700 |
2023/12/05 | 2,220 | 2,241 | 2,178 | 2,180 | 180,200 |
2023/12/04 | 2,250 | 2,294 | 2,240 | 2,250 | 184,000 |
2023/12/01 | 2,210 | 2,239 | 2,203 | 2,215 | 152,600 |
2023/11/30 | 2,182 | 2,224 | 2,181 | 2,197 | 167,800 |
2023/11/29 | 2,133 | 2,171 | 2,128 | 2,165 | 141,100 |
2023/11/28 | 2,139 | 2,150 | 2,096 | 2,108 | 143,400 |
2023/11/27 | 2,155 | 2,200 | 2,129 | 2,169 | 210,600 |
2023/11/24 | 2,100 | 2,138 | 2,099 | 2,112 | 125,200 |
2023/11/22 | 2,023 | 2,099 | 2,014 | 2,099 | 202,000 |
2023/11/21 | 2,076 | 2,115 | 2,030 | 2,034 | 228,800 |
2023/11/20 | 2,060 | 2,095 | 2,023 | 2,030 | 253,900 |
2023/11/17 | 1,930 | 2,065 | 1,925 | 2,057 | 548,400 |
2023/11/16 | 1,877 | 1,932 | 1,841 | 1,898 | 141,900 |
2023/11/15 | 1,848 | 1,874 | 1,821 | 1,865 | 80,900 |
2023/11/14 | 1,864 | 1,872 | 1,819 | 1,835 | 86,600 |
2023/11/13 | 1,867 | 1,867 | 1,821 | 1,857 | 216,400 |
2023/11/10 | 1,930 | 1,945 | 1,891 | 1,945 | 109,700 |
2023/11/09 | 1,856 | 1,923 | 1,856 | 1,914 | 80,500 |
2023/11/08 | 1,897 | 1,907 | 1,858 | 1,876 | 78,000 |
2023/11/07 | 1,914 | 1,928 | 1,895 | 1,895 | 44,500 |
2023/11/06 | 1,922 | 1,932 | 1,912 | 1,930 | 79,500 |
2023/11/02 | 1,893 | 1,909 | 1,876 | 1,887 | 46,400 |
2023/11/01 | 1,909 | 1,931 | 1,875 | 1,888 | 85,200 |
2023/10/31 | 1,853 | 1,893 | 1,838 | 1,892 | 87,400 |
2023/10/30 | 1,872 | 1,886 | 1,853 | 1,865 | 82,300 |
2023/10/27 | 1,811 | 1,872 | 1,811 | 1,872 | 49,100 |
2023/10/26 | 1,819 | 1,851 | 1,801 | 1,809 | 70,600 |
2023/10/25 | 1,817 | 1,857 | 1,809 | 1,838 | 99,200 |
2023/10/24 | 1,780 | 1,793 | 1,740 | 1,787 | 71,000 |
2023/10/23 | 1,794 | 1,803 | 1,780 | 1,780 | 45,800 |
2023/10/20 | 1,787 | 1,804 | 1,778 | 1,794 | 57,200 |
2023/10/19 | 1,810 | 1,816 | 1,800 | 1,804 | 40,300 |
2023/10/18 | 1,839 | 1,846 | 1,814 | 1,843 | 35,300 |
2023/10/17 | 1,851 | 1,858 | 1,820 | 1,839 | 50,100 |
2023/10/16 | 1,857 | 1,857 | 1,801 | 1,809 | 116,500 |
2023/10/13 | 1,889 | 1,910 | 1,867 | 1,875 | 69,700 |
2023/10/12 | 1,897 | 1,905 | 1,880 | 1,896 | 99,200 |
2023/10/11 | 1,900 | 1,901 | 1,883 | 1,883 | 36,400 |
2023/10/10 | 1,898 | 1,902 | 1,879 | 1,892 | 65,400 |
2023/10/06 | 1,857 | 1,885 | 1,850 | 1,860 | 77,800 |
2023/10/05 | 1,818 | 1,855 | 1,805 | 1,847 | 100,100 |
2023/10/04 | 1,780 | 1,809 | 1,754 | 1,784 | 182,700 |
2023/10/03 | 1,880 | 1,880 | 1,830 | 1,833 | 139,900 |
2023/10/02 | 1,911 | 1,944 | 1,900 | 1,900 | 66,300 |
2023/09/29 | 1,915 | 1,932 | 1,889 | 1,902 | 81,300 |
2023/09/28 | 1,956 | 1,956 | 1,908 | 1,922 | 68,800 |
2023/09/27 | 1,940 | 1,963 | 1,914 | 1,961 | 63,400 |
2023/09/26 | 1,989 | 1,989 | 1,939 | 1,940 | 70,900 |
2023/09/25 | 1,975 | 1,994 | 1,961 | 1,989 | 56,500 |
2023/09/22 | 1,931 | 1,968 | 1,915 | 1,955 | 91,300 |
2023/09/21 | 1,933 | 1,968 | 1,931 | 1,944 | 63,700 |
2023/09/20 | 2,002 | 2,002 | 1,952 | 1,952 | 81,700 |
2023/09/19 | 1,988 | 2,007 | 1,971 | 2,007 | 82,700 |
2023/09/15 | 1,995 | 2,003 | 1,973 | 1,987 | 339,900 |
2023/09/14 | 2,012 | 2,029 | 1,991 | 2,002 | 103,700 |
2023/09/13 | 1,999 | 2,024 | 1,992 | 2,010 | 128,200 |
2023/09/12 | 2,010 | 2,011 | 1,977 | 1,994 | 88,000 |
2023/09/11 | 1,990 | 2,020 | 1,976 | 1,994 | 118,100 |
2023/09/08 | 1,970 | 1,984 | 1,955 | 1,964 | 94,600 |
2023/09/07 | 1,935 | 1,979 | 1,922 | 1,962 | 111,900 |
2023/09/06 | 1,971 | 1,974 | 1,935 | 1,935 | 103,600 |
2023/09/05 | 1,957 | 1,972 | 1,941 | 1,972 | 79,200 |
2023/09/04 | 1,920 | 1,965 | 1,920 | 1,955 | 166,200 |
2023/09/01 | 1,883 | 1,909 | 1,880 | 1,907 | 97,000 |
2023/08/31 | 1,865 | 1,909 | 1,865 | 1,899 | 119,800 |
2023/08/30 | 1,839 | 1,864 | 1,836 | 1,860 | 60,900 |
2023/08/29 | 1,865 | 1,868 | 1,839 | 1,839 | 33,500 |
2023/08/28 | 1,835 | 1,850 | 1,829 | 1,850 | 52,100 |
2023/08/25 | 1,800 | 1,826 | 1,795 | 1,820 | 48,200 |
2023/08/24 | 1,850 | 1,850 | 1,822 | 1,823 | 70,800 |
2023/08/23 | 1,804 | 1,844 | 1,793 | 1,844 | 91,700 |
2023/08/22 | 1,782 | 1,804 | 1,777 | 1,804 | 86,200 |
2023/08/21 | 1,765 | 1,771 | 1,751 | 1,761 | 66,400 |
2023/08/18 | 1,737 | 1,768 | 1,734 | 1,744 | 88,200 |
2023/08/17 | 1,805 | 1,805 | 1,732 | 1,763 | 140,700 |
2023/08/16 | 1,780 | 1,828 | 1,773 | 1,807 | 110,900 |
2023/08/15 | 1,789 | 1,798 | 1,766 | 1,790 | 108,200 |
2023/08/14 | 1,892 | 1,895 | 1,780 | 1,796 | 260,600 |
2023/08/10 | 1,759 | 1,770 | 1,731 | 1,770 | 157,700 |
2023/08/09 | 1,771 | 1,771 | 1,723 | 1,759 | 214,500 |
2023/08/08 | 1,800 | 1,808 | 1,770 | 1,776 | 153,900 |
2023/08/07 | 1,804 | 1,808 | 1,781 | 1,794 | 143,300 |
2023/08/04 | 1,818 | 1,829 | 1,794 | 1,821 | 85,400 |
2023/08/03 | 1,855 | 1,855 | 1,814 | 1,821 | 122,000 |
2023/08/02 | 1,884 | 1,895 | 1,872 | 1,878 | 58,500 |
2023/08/01 | 1,888 | 1,902 | 1,875 | 1,901 | 71,200 |
2023/07/31 | 1,896 | 1,911 | 1,877 | 1,888 | 102,700 |
2023/07/28 | 1,854 | 1,873 | 1,833 | 1,862 | 103,100 |
2023/07/27 | 1,876 | 1,891 | 1,861 | 1,889 | 75,800 |
2023/07/26 | 1,900 | 1,900 | 1,876 | 1,888 | 53,400 |
2023/07/25 | 1,915 | 1,915 | 1,885 | 1,904 | 51,700 |
2023/07/24 | 1,914 | 1,915 | 1,894 | 1,901 | 55,500 |
2023/07/21 | 1,888 | 1,903 | 1,871 | 1,890 | 63,300 |
2023/07/20 | 1,907 | 1,930 | 1,888 | 1,888 | 73,000 |
2023/07/19 | 1,889 | 1,906 | 1,870 | 1,906 | 109,800 |
2023/07/18 | 1,810 | 1,877 | 1,806 | 1,877 | 128,100 |
2023/07/14 | 1,802 | 1,803 | 1,765 | 1,778 | 102,300 |
2023/07/13 | 1,811 | 1,817 | 1,788 | 1,801 | 90,000 |
2023/07/12 | 1,866 | 1,869 | 1,812 | 1,812 | 87,000 |
2023/07/11 | 1,872 | 1,887 | 1,855 | 1,866 | 58,100 |
2023/07/10 | 1,862 | 1,878 | 1,852 | 1,856 | 105,200 |
2023/07/07 | 1,850 | 1,860 | 1,815 | 1,844 | 124,200 |
2023/07/06 | 1,898 | 1,909 | 1,853 | 1,865 | 140,700 |
2023/07/05 | 1,945 | 1,945 | 1,902 | 1,912 | 134,800 |
2023/07/04 | 1,960 | 1,962 | 1,935 | 1,945 | 133,200 |
2023/07/03 | 1,926 | 1,972 | 1,913 | 1,960 | 229,600 |
2023/06/30 | 1,934 | 1,940 | 1,877 | 1,897 | 258,400 |
2023/06/29 | 1,861 | 1,915 | 1,842 | 1,915 | 324,600 |
2023/06/28 | 1,757 | 1,785 | 1,754 | 1,781 | 92,500 |
2023/06/27 | 1,760 | 1,766 | 1,723 | 1,742 | 59,200 |
2023/06/26 | 1,758 | 1,795 | 1,741 | 1,742 | 147,900 |
2023/06/23 | 1,755 | 1,773 | 1,730 | 1,751 | 88,200 |
2023/06/22 | 1,736 | 1,753 | 1,730 | 1,739 | 72,000 |
2023/06/21 | 1,697 | 1,736 | 1,686 | 1,723 | 89,500 |
2023/06/20 | 1,711 | 1,720 | 1,700 | 1,718 | 43,500 |
2023/06/19 | 1,691 | 1,718 | 1,690 | 1,714 | 60,800 |
2023/06/16 | 1,704 | 1,707 | 1,673 | 1,686 | 110,800 |
2023/06/15 | 1,709 | 1,726 | 1,703 | 1,714 | 63,700 |
2023/06/14 | 1,707 | 1,716 | 1,699 | 1,709 | 64,700 |
2023/06/13 | 1,710 | 1,710 | 1,673 | 1,689 | 88,100 |
2023/06/12 | 1,680 | 1,710 | 1,670 | 1,700 | 104,000 |
2023/06/09 | 1,640 | 1,666 | 1,624 | 1,662 | 85,800 |
2023/06/08 | 1,631 | 1,672 | 1,630 | 1,639 | 132,200 |
2023/06/07 | 1,630 | 1,630 | 1,603 | 1,620 | 124,600 |
2023/06/06 | 1,603 | 1,620 | 1,585 | 1,615 | 61,700 |