日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/10 2,287 2,332 2,281 2,316 62,700
2026/02/09 2,328 2,328 2,269 2,281 54,100
2026/02/06 2,243 2,255 2,225 2,240 18,300
2026/02/05 2,250 2,267 2,241 2,243 25,200
2026/02/04 2,195 2,249 2,160 2,240 18,900
2026/02/03 2,189 2,218 2,180 2,216 16,600
2026/02/02 2,198 2,229 2,161 2,161 25,600
2026/01/30 2,180 2,197 2,147 2,195 24,400
2026/01/29 2,169 2,178 2,143 2,153 28,900
2026/01/28 2,178 2,183 2,166 2,171 22,000
2026/01/27 2,186 2,201 2,170 2,200 17,800
2026/01/26 2,213 2,213 2,176 2,186 36,000
2026/01/23 2,258 2,260 2,225 2,229 21,700
2026/01/22 2,207 2,239 2,207 2,236 15,700
2026/01/21 2,188 2,220 2,169 2,205 34,300
2026/01/20 2,245 2,245 2,204 2,207 27,500
2026/01/19 2,295 2,295 2,229 2,245 38,000
2026/01/16 2,247 2,296 2,231 2,294 46,700
2026/01/15 2,217 2,247 2,202 2,247 32,900
2026/01/14 2,178 2,235 2,178 2,219 45,100
2026/01/13 2,198 2,200 2,161 2,174 47,000
2026/01/09 2,159 2,170 2,150 2,170 26,200
2026/01/08 2,139 2,159 2,139 2,149 19,700
2026/01/07 2,140 2,153 2,124 2,135 27,700
2026/01/06 2,109 2,148 2,109 2,143 27,000
2026/01/05 2,114 2,116 2,102 2,103 28,000
2025/12/30 2,110 2,112 2,095 2,095 25,600
2025/12/29 2,109 2,118 2,101 2,107 24,600
2025/12/26 2,079 2,104 2,071 2,104 30,100
2025/12/25 2,061 2,078 2,058 2,071 19,100
2025/12/24 2,058 2,074 2,031 2,061 74,600
2025/12/23 2,046 2,061 2,042 2,051 29,100
2025/12/22 2,042 2,048 2,036 2,042 23,800
2025/12/19 2,040 2,042 2,030 2,031 23,100
2025/12/18 2,034 2,036 2,022 2,031 17,600
2025/12/17 2,043 2,043 2,029 2,029 26,200
2025/12/16 2,061 2,071 2,040 2,042 29,400
2025/12/15 2,065 2,075 2,060 2,070 17,300
2025/12/12 2,064 2,074 2,056 2,074 17,700
2025/12/11 2,055 2,060 2,030 2,040 24,900
2025/12/10 2,048 2,056 2,038 2,046 19,800
2025/12/09 2,051 2,061 2,034 2,042 13,000
2025/12/08 2,061 2,067 2,033 2,040 22,400
2025/12/05 2,059 2,066 2,040 2,044 18,000
2025/12/04 2,055 2,072 2,055 2,070 16,800
2025/12/03 2,068 2,085 2,053 2,055 14,700
2025/12/02 2,088 2,088 2,066 2,080 18,600
2025/12/01 2,092 2,100 2,073 2,073 18,500
2025/11/28 2,074 2,097 2,073 2,093 23,700
2025/11/27 2,077 2,081 2,060 2,065 15,000
2025/11/26 2,060 2,078 2,060 2,078 18,400
2025/11/25 2,057 2,057 2,040 2,043 11,000
2025/11/21 2,033 2,055 2,033 2,042 18,000
2025/11/20 2,029 2,041 2,015 2,033 15,100
2025/11/19 2,011 2,024 1,995 2,002 21,300
2025/11/18 2,030 2,030 2,010 2,010 21,000
2025/11/17 2,032 2,042 2,019 2,030 14,900
2025/11/14 2,030 2,055 2,027 2,030 25,400
2025/11/13 2,065 2,070 2,011 2,035 32,400
2025/11/12 2,037 2,067 2,035 2,065 22,200
2025/11/11 2,049 2,049 2,022 2,028 13,800
2025/11/10 2,033 2,050 2,033 2,040 13,400
2025/11/07 2,038 2,038 2,016 2,026 11,500
2025/11/06 2,025 2,046 2,020 2,031 18,600
2025/11/05 2,043 2,043 1,990 2,023 39,700
2025/11/04 2,055 2,059 2,035 2,040 19,100
2025/10/31 2,089 2,089 2,040 2,055 34,500
2025/10/30 2,091 2,091 2,064 2,066 28,500
2025/10/29 2,117 2,117 2,081 2,083 20,500
2025/10/28 2,138 2,142 2,102 2,102 19,900
2025/10/27 2,145 2,166 2,145 2,159 16,900
2025/10/24 2,140 2,157 2,139 2,141 15,500
2025/10/23 2,140 2,149 2,124 2,138 12,800
2025/10/22 2,108 2,149 2,108 2,143 29,900
2025/10/21 2,121 2,140 2,100 2,116 18,900
2025/10/20 2,091 2,134 2,091 2,129 26,000
2025/10/17 2,059 2,084 2,059 2,084 16,600
2025/10/16 2,071 2,095 2,071 2,080 11,900
2025/10/15 2,030 2,073 2,030 2,073 12,800
2025/10/14 2,046 2,050 2,018 2,025 19,200
2025/10/10 2,090 2,090 2,050 2,050 28,600
2025/10/09 2,098 2,109 2,091 2,108 14,000
2025/10/08 2,110 2,129 2,097 2,097 14,800
2025/10/07 2,086 2,130 2,086 2,111 35,300
2025/10/06 2,090 2,107 2,080 2,105 32,200
2025/10/03 2,054 2,064 2,049 2,050 11,100
2025/10/02 2,018 2,050 2,017 2,035 21,900
2025/10/01 2,072 2,072 2,008 2,014 33,800
2025/09/30 2,101 2,104 2,067 2,073 18,500
2025/09/29 2,108 2,117 2,082 2,092 25,500
2025/09/26 2,138 2,153 2,138 2,151 20,600
2025/09/25 2,119 2,139 2,119 2,139 9,600
2025/09/24 2,126 2,128 2,105 2,125 17,800
2025/09/22 2,117 2,137 2,117 2,130 20,100
2025/09/19 2,107 2,116 2,090 2,110 27,400
2025/09/18 2,101 2,105 2,081 2,099 27,900
2025/09/17 2,130 2,130 2,090 2,103 39,400
2025/09/16 2,135 2,143 2,125 2,130 17,900
2025/09/12 2,128 2,150 2,120 2,130 32,500
2025/09/11 2,158 2,161 2,113 2,113 28,200
2025/09/10 2,149 2,164 2,131 2,158 18,300
2025/09/09 2,186 2,189 2,149 2,149 24,400
2025/09/08 2,168 2,181 2,165 2,173 13,900
2025/09/05 2,148 2,168 2,143 2,165 19,900
2025/09/04 2,124 2,150 2,123 2,138 10,800
2025/09/03 2,149 2,153 2,121 2,127 17,600
2025/09/02 2,107 2,140 2,107 2,138 18,900
2025/09/01 2,107 2,118 2,104 2,107 8,800
2025/08/29 2,111 2,115 2,107 2,107 6,900
2025/08/28 2,110 2,126 2,105 2,111 9,600
2025/08/27 2,107 2,114 2,102 2,105 11,200
2025/08/26 2,138 2,138 2,104 2,105 14,800
2025/08/25 2,140 2,146 2,130 2,138 12,200
2025/08/22 2,103 2,132 2,101 2,129 12,700
2025/08/21 2,125 2,125 2,100 2,106 11,200
2025/08/20 2,126 2,129 2,111 2,124 10,100
2025/08/19 2,140 2,146 2,122 2,129 11,800
2025/08/18 2,105 2,130 2,105 2,130 13,900
2025/08/15 2,100 2,107 2,091 2,103 12,300
2025/08/14 2,115 2,116 2,093 2,104 21,900
2025/08/13 2,111 2,133 2,108 2,115 14,100
2025/08/12 2,124 2,145 2,110 2,111 27,300
2025/08/08 2,136 2,176 2,115 2,153 20,800
2025/08/07 2,129 2,138 2,107 2,120 9,300
2025/08/06 2,093 2,132 2,091 2,129 16,700
2025/08/05 2,116 2,116 2,086 2,093 13,300
2025/08/04 2,095 2,113 2,080 2,102 8,800
2025/08/01 2,086 2,127 2,086 2,119 10,900
2025/07/31 2,099 2,111 2,071 2,103 12,100
2025/07/30 2,070 2,095 2,070 2,075 12,400
2025/07/29 2,077 2,087 2,064 2,067 12,400
2025/07/28 2,076 2,090 2,065 2,077 22,000
2025/07/25 2,119 2,119 2,070 2,085 15,900
2025/07/24 2,095 2,132 2,032 2,128 35,200
2025/07/23 2,038 2,096 2,038 2,086 28,600
2025/07/22 2,040 2,048 2,033 2,038 8,100
2025/07/18 2,049 2,057 2,034 2,035 7,500
2025/07/17 2,039 2,066 2,039 2,057 9,100
2025/07/16 2,061 2,065 2,032 2,058 9,500
2025/07/15 2,048 2,069 2,048 2,054 8,500
2025/07/14 2,038 2,057 2,020 2,048 31,800
2025/07/11 2,016 2,043 2,016 2,029 9,500
2025/07/10 2,027 2,030 2,015 2,023 17,400
2025/07/09 1,999 2,028 1,998 2,023 20,700
2025/07/08 1,982 1,994 1,979 1,982 14,200
2025/07/07 2,000 2,001 1,980 1,982 16,400
2025/07/04 2,008 2,016 2,000 2,001 8,200
2025/07/03 1,997 2,020 1,991 2,007 19,900
2025/07/02 1,959 1,984 1,950 1,984 22,300
2025/07/01 1,969 1,979 1,955 1,959 12,400
2025/06/30 1,950 1,998 1,941 1,998 40,600
2025/06/27 1,948 1,948 1,927 1,944 18,100
2025/06/26 1,906 1,937 1,906 1,936 13,800
2025/06/25 1,925 1,925 1,905 1,906 13,900
2025/06/24 1,931 1,941 1,914 1,931 13,100
2025/06/23 1,932 1,938 1,919 1,919 9,500
2025/06/20 1,946 1,950 1,934 1,934 10,700
2025/06/19 1,960 1,963 1,945 1,950 14,900
2025/06/18 1,957 1,973 1,952 1,960 10,100
2025/06/17 1,968 1,971 1,960 1,960 9,400
2025/06/16 1,966 1,989 1,958 1,968 7,000
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

このページの先頭へ