酒井重工業(6358)の株価時系列情報
酒井重工業(6358)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 | 1,981 | 1,982 | 1,960 | 1,966 | 11,800 |
| 2025/06/12 | 2,022 | 2,022 | 1,991 | 1,991 | 10,700 |
| 2025/06/11 | 1,970 | 2,023 | 1,966 | 2,022 | 12,800 |
| 2025/06/10 | 1,980 | 1,999 | 1,970 | 1,970 | 15,200 |
| 2025/06/09 | 1,979 | 1,979 | 1,956 | 1,977 | 8,200 |
| 2025/06/06 | 1,954 | 1,980 | 1,954 | 1,969 | 11,600 |
| 2025/06/05 | 1,942 | 1,963 | 1,942 | 1,954 | 12,200 |
| 2025/06/04 | 1,936 | 1,957 | 1,936 | 1,954 | 7,000 |
| 2025/06/03 | 1,950 | 1,957 | 1,932 | 1,937 | 10,900 |
| 2025/06/02 | 1,959 | 1,968 | 1,945 | 1,955 | 10,000 |
| 2025/05/30 | 1,960 | 1,978 | 1,946 | 1,974 | 10,200 |
| 2025/05/29 | 1,965 | 1,970 | 1,958 | 1,966 | 8,400 |
| 2025/05/28 | 1,980 | 1,982 | 1,960 | 1,960 | 10,300 |
| 2025/05/27 | 1,941 | 1,970 | 1,941 | 1,965 | 11,100 |
| 2025/05/26 | 1,927 | 1,941 | 1,927 | 1,937 | 7,200 |
| 2025/05/23 | 1,930 | 1,941 | 1,925 | 1,926 | 6,900 |
| 2025/05/22 | 1,930 | 1,930 | 1,913 | 1,919 | 8,500 |
| 2025/05/21 | 1,927 | 1,946 | 1,922 | 1,933 | 13,000 |
| 2025/05/20 | 1,948 | 1,973 | 1,925 | 1,925 | 18,900 |
| 2025/05/19 | 1,926 | 1,940 | 1,911 | 1,933 | 31,600 |
| 2025/05/16 | 1,942 | 1,958 | 1,928 | 1,949 | 21,100 |
| 2025/05/15 | 2,001 | 2,001 | 1,941 | 1,941 | 29,200 |
| 2025/05/14 | 2,095 | 2,109 | 1,987 | 1,994 | 42,300 |
| 2025/05/13 | 2,109 | 2,130 | 2,073 | 2,073 | 13,500 |
| 2025/05/12 | 2,057 | 2,088 | 2,048 | 2,081 | 24,000 |
| 2025/05/09 | 2,029 | 2,043 | 2,023 | 2,035 | 15,000 |
| 2025/05/08 | 2,015 | 2,026 | 1,986 | 2,021 | 15,100 |
| 2025/05/07 | 2,020 | 2,025 | 2,000 | 2,022 | 10,700 |
| 2025/05/02 | 2,002 | 2,031 | 2,000 | 2,007 | 11,300 |
| 2025/05/01 | 2,030 | 2,030 | 1,987 | 2,002 | 11,100 |
| 2025/04/30 | 2,020 | 2,085 | 1,959 | 2,031 | 66,400 |
| 2025/04/28 | 2,030 | 2,046 | 1,987 | 1,987 | 17,100 |
| 2025/04/25 | 2,008 | 2,016 | 1,996 | 1,998 | 12,300 |
| 2025/04/24 | 2,010 | 2,010 | 1,976 | 1,988 | 11,500 |
| 2025/04/23 | 1,993 | 2,010 | 1,982 | 1,997 | 17,000 |
| 2025/04/22 | 1,947 | 1,981 | 1,947 | 1,970 | 7,500 |
| 2025/04/21 | 1,966 | 1,976 | 1,954 | 1,962 | 7,400 |
| 2025/04/18 | 1,913 | 1,970 | 1,913 | 1,970 | 13,400 |
| 2025/04/17 | 1,878 | 1,913 | 1,877 | 1,906 | 11,000 |
| 2025/04/16 | 1,894 | 1,906 | 1,863 | 1,876 | 13,500 |
| 2025/04/15 | 1,916 | 1,918 | 1,891 | 1,893 | 8,000 |
| 2025/04/14 | 1,896 | 1,911 | 1,891 | 1,892 | 14,500 |
| 2025/04/11 | 1,850 | 1,910 | 1,817 | 1,896 | 15,800 |
| 2025/04/10 | 1,923 | 1,929 | 1,887 | 1,923 | 24,500 |
| 2025/04/09 | 1,815 | 1,815 | 1,763 | 1,803 | 39,700 |
| 2025/04/08 | 1,815 | 1,900 | 1,783 | 1,855 | 45,000 |
| 2025/04/07 | 1,752 | 1,777 | 1,712 | 1,712 | 80,200 |
| 2025/04/04 | 1,974 | 1,984 | 1,838 | 1,872 | 58,700 |
| 2025/04/03 | 2,000 | 2,036 | 1,995 | 2,020 | 33,500 |
| 2025/04/02 | 2,122 | 2,130 | 2,072 | 2,078 | 43,100 |
| 2025/04/01 | 2,142 | 2,159 | 2,116 | 2,122 | 36,500 |
| 2025/03/31 | 2,200 | 2,200 | 2,142 | 2,142 | 50,900 |
| 2025/03/28 | 2,256 | 2,256 | 2,205 | 2,218 | 35,800 |
| 2025/03/27 | 2,317 | 2,322 | 2,283 | 2,322 | 22,500 |
| 2025/03/26 | 2,300 | 2,308 | 2,274 | 2,297 | 17,300 |
| 2025/03/25 | 2,269 | 2,314 | 2,257 | 2,307 | 19,100 |
| 2025/03/24 | 2,290 | 2,290 | 2,256 | 2,257 | 16,800 |
| 2025/03/21 | 2,291 | 2,299 | 2,270 | 2,283 | 10,600 |
| 2025/03/19 | 2,282 | 2,291 | 2,276 | 2,279 | 11,100 |
| 2025/03/18 | 2,271 | 2,298 | 2,270 | 2,282 | 13,800 |
| 2025/03/17 | 2,265 | 2,279 | 2,250 | 2,272 | 20,300 |
| 2025/03/14 | 2,242 | 2,268 | 2,226 | 2,246 | 24,700 |
| 2025/03/13 | 2,263 | 2,287 | 2,248 | 2,266 | 11,300 |
| 2025/03/12 | 2,273 | 2,275 | 2,240 | 2,262 | 16,600 |
| 2025/03/11 | 2,222 | 2,298 | 2,186 | 2,266 | 52,700 |
| 2025/03/10 | 2,255 | 2,255 | 2,226 | 2,230 | 13,900 |
| 2025/03/07 | 2,258 | 2,272 | 2,233 | 2,249 | 15,000 |
| 2025/03/06 | 2,290 | 2,298 | 2,262 | 2,272 | 13,600 |
| 2025/03/05 | 2,273 | 2,278 | 2,252 | 2,260 | 13,600 |
| 2025/03/04 | 2,258 | 2,258 | 2,221 | 2,249 | 9,700 |
| 2025/03/03 | 2,239 | 2,260 | 2,230 | 2,241 | 11,500 |
| 2025/02/28 | 2,238 | 2,244 | 2,208 | 2,224 | 15,200 |
| 2025/02/27 | 2,217 | 2,242 | 2,217 | 2,242 | 7,100 |
| 2025/02/26 | 2,234 | 2,234 | 2,202 | 2,216 | 21,900 |
| 2025/02/25 | 2,250 | 2,288 | 2,231 | 2,234 | 10,800 |
| 2025/02/21 | 2,261 | 2,267 | 2,218 | 2,250 | 31,900 |
| 2025/02/20 | 2,309 | 2,318 | 2,262 | 2,262 | 26,800 |
| 2025/02/19 | 2,361 | 2,361 | 2,310 | 2,314 | 8,300 |
| 2025/02/18 | 2,329 | 2,337 | 2,296 | 2,337 | 14,300 |
| 2025/02/17 | 2,363 | 2,390 | 2,303 | 2,336 | 29,600 |
| 2025/02/14 | 2,400 | 2,418 | 2,357 | 2,372 | 43,000 |
| 2025/02/13 | 2,420 | 2,463 | 2,287 | 2,428 | 100,700 |
| 2025/02/12 | 2,390 | 2,415 | 2,389 | 2,400 | 24,900 |
| 2025/02/10 | 2,361 | 2,384 | 2,351 | 2,384 | 12,700 |
| 2025/02/07 | 2,326 | 2,360 | 2,326 | 2,360 | 14,900 |
| 2025/02/06 | 2,344 | 2,350 | 2,315 | 2,340 | 9,200 |
| 2025/02/05 | 2,311 | 2,346 | 2,310 | 2,334 | 13,200 |
| 2025/02/04 | 2,278 | 2,330 | 2,274 | 2,286 | 15,100 |
| 2025/02/03 | 2,250 | 2,288 | 2,250 | 2,264 | 27,800 |
| 2025/01/31 | 2,313 | 2,340 | 2,309 | 2,340 | 15,300 |
| 2025/01/30 | 2,331 | 2,340 | 2,312 | 2,318 | 15,300 |
| 2025/01/29 | 2,339 | 2,345 | 2,321 | 2,335 | 6,000 |
| 2025/01/28 | 2,280 | 2,348 | 2,274 | 2,331 | 18,600 |
| 2025/01/27 | 2,305 | 2,320 | 2,291 | 2,307 | 17,300 |
| 2025/01/24 | 2,283 | 2,304 | 2,276 | 2,279 | 12,500 |
| 2025/01/23 | 2,273 | 2,282 | 2,262 | 2,269 | 9,400 |
| 2025/01/22 | 2,258 | 2,290 | 2,258 | 2,278 | 7,400 |
| 2025/01/21 | 2,282 | 2,293 | 2,249 | 2,258 | 11,200 |
| 2025/01/20 | 2,233 | 2,278 | 2,233 | 2,278 | 9,000 |
| 2025/01/17 | 2,215 | 2,249 | 2,200 | 2,235 | 11,200 |
| 2025/01/16 | 2,253 | 2,253 | 2,220 | 2,220 | 14,800 |
| 2025/01/15 | 2,251 | 2,270 | 2,230 | 2,236 | 9,500 |
| 2025/01/14 | 2,256 | 2,256 | 2,220 | 2,237 | 15,400 |
| 2025/01/10 | 2,242 | 2,247 | 2,221 | 2,244 | 9,400 |
| 2025/01/09 | 2,289 | 2,289 | 2,236 | 2,242 | 32,800 |
| 2025/01/08 | 2,325 | 2,339 | 2,289 | 2,291 | 35,100 |
| 2025/01/07 | 2,356 | 2,356 | 2,325 | 2,325 | 11,500 |
| 2025/01/06 | 2,375 | 2,392 | 2,333 | 2,333 | 14,900 |
| 2024/12/30 | 2,380 | 2,396 | 2,351 | 2,370 | 10,700 |
| 2024/12/27 | 2,349 | 2,394 | 2,338 | 2,394 | 22,400 |
| 2024/12/26 | 2,307 | 2,332 | 2,283 | 2,332 | 29,400 |
| 2024/12/25 | 2,300 | 2,310 | 2,282 | 2,307 | 19,800 |
| 2024/12/24 | 2,315 | 2,339 | 2,297 | 2,300 | 15,800 |
| 2024/12/23 | 2,302 | 2,335 | 2,295 | 2,320 | 21,000 |
| 2024/12/20 | 2,340 | 2,385 | 2,303 | 2,315 | 19,800 |
| 2024/12/19 | 2,288 | 2,350 | 2,288 | 2,346 | 14,200 |
| 2024/12/18 | 2,296 | 2,359 | 2,296 | 2,315 | 30,100 |
| 2024/12/17 | 2,309 | 2,315 | 2,287 | 2,303 | 20,500 |
| 2024/12/16 | 2,327 | 2,329 | 2,296 | 2,310 | 19,000 |
| 2024/12/13 | 2,300 | 2,346 | 2,294 | 2,327 | 19,800 |
| 2024/12/12 | 2,327 | 2,345 | 2,311 | 2,311 | 27,000 |
| 2024/12/11 | 2,330 | 2,338 | 2,313 | 2,327 | 21,000 |
| 2024/12/10 | 2,370 | 2,378 | 2,332 | 2,332 | 19,900 |
| 2024/12/09 | 2,358 | 2,375 | 2,343 | 2,352 | 18,000 |
| 2024/12/06 | 2,344 | 2,360 | 2,338 | 2,360 | 8,900 |
| 2024/12/05 | 2,366 | 2,366 | 2,340 | 2,344 | 13,600 |
| 2024/12/04 | 2,381 | 2,390 | 2,339 | 2,345 | 14,300 |
| 2024/12/03 | 2,371 | 2,418 | 2,371 | 2,390 | 24,500 |
| 2024/12/02 | 2,361 | 2,389 | 2,356 | 2,371 | 15,300 |
| 2024/11/29 | 2,377 | 2,396 | 2,358 | 2,358 | 16,300 |
| 2024/11/28 | 2,319 | 2,390 | 2,319 | 2,385 | 14,800 |
| 2024/11/27 | 2,331 | 2,355 | 2,303 | 2,331 | 20,400 |
| 2024/11/26 | 2,374 | 2,374 | 2,324 | 2,329 | 18,800 |
| 2024/11/25 | 2,419 | 2,419 | 2,364 | 2,364 | 17,100 |
| 2024/11/22 | 2,390 | 2,411 | 2,379 | 2,389 | 11,700 |
| 2024/11/21 | 2,436 | 2,442 | 2,388 | 2,390 | 18,200 |
| 2024/11/20 | 2,468 | 2,468 | 2,419 | 2,426 | 17,600 |
| 2024/11/19 | 2,474 | 2,483 | 2,410 | 2,456 | 31,600 |
| 2024/11/18 | 2,455 | 2,500 | 2,417 | 2,485 | 33,100 |
| 2024/11/15 | 2,400 | 2,480 | 2,381 | 2,431 | 38,700 |
| 2024/11/14 | 2,352 | 2,570 | 2,352 | 2,415 | 127,700 |
| 2024/11/13 | 2,502 | 2,502 | 2,233 | 2,302 | 114,600 |
| 2024/11/12 | 2,535 | 2,564 | 2,530 | 2,530 | 17,600 |
| 2024/11/11 | 2,530 | 2,537 | 2,509 | 2,533 | 37,700 |
| 2024/11/08 | 2,549 | 2,585 | 2,504 | 2,523 | 34,800 |
| 2024/11/07 | 2,529 | 2,594 | 2,514 | 2,544 | 57,500 |
| 2024/11/06 | 2,382 | 2,470 | 2,363 | 2,467 | 34,200 |
| 2024/11/05 | 2,395 | 2,395 | 2,338 | 2,382 | 12,600 |
| 2024/11/01 | 2,355 | 2,379 | 2,343 | 2,345 | 16,000 |
| 2024/10/31 | 2,400 | 2,440 | 2,353 | 2,387 | 28,000 |
| 2024/10/30 | 2,365 | 2,366 | 2,333 | 2,343 | 37,500 |
| 2024/10/29 | 2,345 | 2,350 | 2,293 | 2,350 | 19,800 |
| 2024/10/28 | 2,244 | 2,368 | 2,244 | 2,326 | 29,800 |
| 2024/10/25 | 2,300 | 2,322 | 2,273 | 2,284 | 16,500 |
| 2024/10/24 | 2,323 | 2,340 | 2,306 | 2,327 | 20,000 |
| 2024/10/23 | 2,350 | 2,377 | 2,331 | 2,353 | 12,000 |
| 2024/10/22 | 2,425 | 2,433 | 2,360 | 2,368 | 20,200 |
| 2024/10/21 | 2,420 | 2,448 | 2,419 | 2,432 | 6,700 |
| 2024/10/18 | 2,422 | 2,434 | 2,411 | 2,416 | 3,300 |
| 2024/10/17 | 2,438 | 2,468 | 2,422 | 2,422 | 6,200 |
| 2024/10/16 | 2,420 | 2,464 | 2,410 | 2,450 | 10,900 |
| 2024/10/15 | 2,542 | 2,542 | 2,459 | 2,468 | 12,100 |
| 2024/10/11 | 2,443 | 2,514 | 2,430 | 2,492 | 26,300 |
| 2024/10/10 | 2,475 | 2,475 | 2,424 | 2,446 | 19,900 |
| 2024/10/09 | 2,514 | 2,514 | 2,441 | 2,447 | 26,200 |
| 2024/10/08 | 2,538 | 2,562 | 2,466 | 2,466 | 20,100 |
| 2024/10/07 | 2,585 | 2,585 | 2,540 | 2,554 | 13,800 |
| 2024/10/04 | 2,547 | 2,547 | 2,512 | 2,538 | 21,300 |
| 2024/10/03 | 2,617 | 2,629 | 2,515 | 2,524 | 29,400 |
| 2024/10/02 | 2,490 | 2,600 | 2,490 | 2,567 | 50,600 |
| 2024/10/01 | 2,443 | 2,533 | 2,423 | 2,516 | 33,600 |
| 2024/09/30 | 2,390 | 2,425 | 2,377 | 2,420 | 54,800 |
| 2024/09/27 | 2,404 | 2,440 | 2,375 | 2,423 | 35,300 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 4,755 | 4,905 | 4,755 | 4,890 | 24,200 |
| 2024/09/25 | 4,705 | 4,840 | 4,705 | 4,800 | 19,000 |
| 2024/09/24 | 4,720 | 4,765 | 4,665 | 4,705 | 36,100 |
| 2024/09/20 | 4,720 | 4,775 | 4,660 | 4,715 | 32,900 |
| 2024/09/19 | 4,580 | 4,695 | 4,580 | 4,670 | 14,300 |
| 2024/09/18 | 4,600 | 4,620 | 4,545 | 4,600 | 11,800 |
| 2024/09/17 | 4,485 | 4,580 | 4,470 | 4,550 | 19,600 |
| 2024/09/13 | 4,435 | 4,440 | 4,395 | 4,415 | 12,900 |
| 2024/09/12 | 4,355 | 4,480 | 4,355 | 4,480 | 12,400 |
| 2024/09/11 | 4,425 | 4,430 | 4,310 | 4,340 | 15,400 |
| 2024/09/10 | 4,485 | 4,485 | 4,400 | 4,405 | 16,300 |
| 2024/09/09 | 4,355 | 4,455 | 4,310 | 4,455 | 14,800 |
| 2024/09/06 | 4,500 | 4,510 | 4,405 | 4,445 | 22,700 |
| 2024/09/05 | 4,580 | 4,580 | 4,435 | 4,490 | 39,100 |
| 2024/09/04 | 4,785 | 4,785 | 4,610 | 4,625 | 23,400 |
| 2024/09/03 | 4,905 | 4,950 | 4,830 | 4,830 | 9,100 |
| 2024/09/02 | 4,900 | 4,970 | 4,860 | 4,910 | 6,100 |
| 2024/08/30 | 4,890 | 4,990 | 4,875 | 4,910 | 8,400 |
| 2024/08/29 | 4,855 | 4,915 | 4,845 | 4,890 | 8,200 |
| 2024/08/28 | 4,900 | 4,900 | 4,850 | 4,875 | 9,300 |
| 2024/08/27 | 4,860 | 4,990 | 4,830 | 4,960 | 12,600 |
| 2024/08/26 | 4,835 | 4,855 | 4,790 | 4,825 | 9,000 |
| 2024/08/23 | 4,825 | 4,845 | 4,755 | 4,835 | 11,500 |
| 2024/08/22 | 4,865 | 4,865 | 4,765 | 4,800 | 12,800 |
| 2024/08/21 | 4,750 | 4,865 | 4,750 | 4,865 | 11,000 |
| 2024/08/20 | 4,775 | 4,815 | 4,740 | 4,810 | 14,800 |
| 2024/08/19 | 4,870 | 4,870 | 4,715 | 4,745 | 16,700 |