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
2024/03/28 6,860 6,970 6,720 6,720 18,800
2024/03/27 6,920 7,070 6,900 6,970 33,100
2024/03/26 6,800 6,920 6,800 6,870 11,400
2024/03/25 6,820 6,910 6,800 6,850 15,700
2024/03/22 6,860 6,920 6,790 6,820 16,700
2024/03/21 6,990 6,990 6,890 6,910 12,400
2024/03/19 6,870 6,910 6,830 6,900 12,700
2024/03/18 6,750 6,890 6,740 6,890 33,000
2024/03/15 6,570 6,800 6,570 6,790 24,000
2024/03/14 6,510 6,630 6,420 6,630 16,900
2024/03/13 6,550 6,600 6,390 6,450 17,400
2024/03/12 6,460 6,560 6,400 6,550 14,800
2024/03/11 6,750 6,750 6,480 6,540 27,900
2024/03/08 6,560 6,820 6,560 6,810 20,000
2024/03/07 6,720 6,730 6,560 6,600 18,100
2024/03/06 6,510 6,650 6,470 6,630 17,800
2024/03/05 6,370 6,530 6,350 6,530 26,100
2024/03/04 6,490 6,500 6,380 6,390 22,400
2024/03/01 6,460 6,490 6,390 6,430 23,400
2024/02/29 6,530 6,570 6,450 6,480 17,200
2024/02/28 6,430 6,510 6,430 6,500 12,400
2024/02/27 6,420 6,490 6,410 6,430 16,200
2024/02/26 6,410 6,500 6,400 6,410 15,400
2024/02/22 6,460 6,460 6,380 6,400 12,200
2024/02/21 6,470 6,470 6,360 6,410 17,200
2024/02/20 6,480 6,520 6,430 6,440 14,800
2024/02/19 6,430 6,480 6,380 6,480 15,300
2024/02/16 6,320 6,480 6,300 6,390 33,200
2024/02/15 6,430 6,490 6,280 6,280 42,600
2024/02/14 6,570 6,570 6,380 6,430 38,500
2024/02/13 6,500 6,570 6,330 6,570 98,400
2024/02/09 6,990 6,990 6,860 6,900 29,500
2024/02/08 6,840 6,980 6,820 6,970 17,900
2024/02/07 6,770 6,870 6,770 6,810 7,100
2024/02/06 6,810 6,840 6,770 6,770 6,500
2024/02/05 6,870 6,910 6,720 6,810 22,700
2024/02/02 6,840 6,910 6,750 6,850 17,200
2024/02/01 6,890 6,960 6,840 6,840 19,200
2024/01/31 6,910 7,010 6,910 7,010 11,100
2024/01/30 7,040 7,040 6,920 6,940 42,800
2024/01/29 6,930 7,120 6,910 6,980 28,900
2024/01/26 6,930 6,980 6,880 6,900 15,700
2024/01/25 6,820 6,970 6,820 6,970 11,600
2024/01/24 6,880 6,970 6,860 6,860 18,000
2024/01/23 7,060 7,070 6,960 6,980 17,400
2024/01/22 7,100 7,150 7,010 7,050 9,900
2024/01/19 6,970 7,050 6,950 7,020 25,000
2024/01/18 6,770 6,920 6,770 6,920 14,400
2024/01/17 6,790 6,920 6,760 6,770 12,400
2024/01/16 6,900 6,920 6,700 6,790 24,900
2024/01/15 6,780 6,950 6,760 6,920 38,900
2024/01/12 6,550 6,700 6,500 6,700 28,700
2024/01/11 6,500 6,570 6,480 6,480 12,100
2024/01/10 6,590 6,590 6,460 6,490 20,400
2024/01/09 6,550 6,550 6,360 6,490 24,500
2024/01/05 6,480 6,590 6,430 6,460 33,200
2024/01/04 6,040 6,420 6,020 6,410 63,500
2023/12/29 5,950 5,990 5,910 5,990 8,100
2023/12/28 5,980 6,040 5,930 5,950 10,000
2023/12/27 5,920 6,000 5,900 6,000 10,700
2023/12/26 5,890 5,920 5,830 5,920 12,900
2023/12/25 5,910 5,910 5,800 5,800 11,500
2023/12/22 5,770 5,820 5,750 5,820 10,300
2023/12/21 5,770 5,780 5,730 5,770 12,100
2023/12/20 5,760 5,820 5,730 5,800 15,300
2023/12/19 5,710 5,760 5,660 5,700 10,200
2023/12/18 5,740 5,740 5,660 5,710 18,400
2023/12/15 5,760 5,830 5,760 5,790 8,300
2023/12/14 5,880 5,930 5,760 5,760 15,900
2023/12/13 5,880 5,940 5,820 5,880 15,200
2023/12/12 5,930 5,960 5,810 5,870 10,300
2023/12/11 5,930 5,940 5,840 5,930 10,800
2023/12/08 5,960 5,970 5,790 5,820 26,800
2023/12/07 6,030 6,040 5,970 6,010 14,700
2023/12/06 5,890 6,100 5,890 6,070 27,700
2023/12/05 5,850 5,960 5,770 5,920 45,500
2023/12/04 5,980 5,980 5,860 5,870 12,900
2023/12/01 5,870 5,950 5,840 5,920 16,500
2023/11/30 5,940 5,940 5,830 5,870 14,300
2023/11/29 5,940 5,950 5,870 5,870 11,900
2023/11/28 5,780 5,980 5,780 5,950 20,000
2023/11/27 5,800 5,900 5,720 5,790 21,400
2023/11/24 5,820 5,820 5,720 5,770 30,900
2023/11/22 5,820 5,920 5,770 5,770 42,800
2023/11/21 5,840 5,890 5,780 5,820 36,000
2023/11/20 6,190 6,190 5,980 5,980 37,300
2023/11/17 6,060 6,190 6,060 6,190 28,700
2023/11/16 6,070 6,080 5,970 6,060 16,200
2023/11/15 6,080 6,090 5,940 6,060 35,100
2023/11/14 5,820 6,080 5,820 6,000 39,000
2023/11/13 5,940 6,000 5,750 5,780 58,500
2023/11/10 5,800 6,090 5,610 5,910 196,600
2023/11/09 5,060 5,230 5,060 5,200 24,900
2023/11/08 5,340 5,340 5,010 5,010 35,400
2023/11/07 5,320 5,350 5,300 5,340 8,300
2023/11/06 5,310 5,350 5,250 5,330 21,800
2023/11/02 5,260 5,260 5,200 5,210 15,700
2023/11/01 5,190 5,260 5,170 5,200 14,500
2023/10/31 5,170 5,180 5,050 5,180 25,300
2023/10/30 5,230 5,330 5,170 5,170 56,700
2023/10/27 5,270 5,330 5,210 5,330 19,500
2023/10/26 5,200 5,290 5,180 5,200 15,900
2023/10/25 5,170 5,320 5,170 5,280 14,500
2023/10/24 5,130 5,260 5,050 5,210 23,800
2023/10/23 5,260 5,320 5,170 5,170 12,600
2023/10/20 5,270 5,350 5,220 5,280 15,000
2023/10/19 5,410 5,410 5,300 5,320 10,300
2023/10/18 5,350 5,440 5,350 5,440 11,600
2023/10/17 5,410 5,450 5,310 5,360 13,500
2023/10/16 5,320 5,340 5,230 5,310 10,700
2023/10/13 5,440 5,500 5,320 5,350 13,900
2023/10/12 5,470 5,530 5,450 5,530 15,000
2023/10/11 5,380 5,470 5,360 5,450 24,300
2023/10/10 5,260 5,380 5,220 5,370 19,600
2023/10/06 5,170 5,230 5,120 5,160 12,700
2023/10/05 5,080 5,170 4,945 5,170 26,900
2023/10/04 5,040 5,080 4,980 4,990 28,300
2023/10/03 5,340 5,360 5,180 5,180 23,900
2023/10/02 5,420 5,490 5,340 5,360 27,300
2023/09/29 5,600 5,600 5,280 5,320 34,400
2023/09/28 5,540 5,650 5,540 5,560 18,200
2023/09/27 5,590 5,630 5,500 5,620 19,200
2023/09/26 5,610 5,610 5,480 5,560 21,100
2023/09/25 5,480 5,620 5,440 5,620 29,000
2023/09/22 5,380 5,460 5,350 5,420 18,600
2023/09/21 5,440 5,460 5,400 5,400 8,100
2023/09/20 5,450 5,490 5,400 5,430 10,200
2023/09/19 5,280 5,440 5,250 5,440 23,000
2023/09/15 5,270 5,320 5,220 5,270 15,600
2023/09/14 5,230 5,250 5,190 5,200 14,200
2023/09/13 5,340 5,350 5,240 5,240 16,800
2023/09/12 5,270 5,370 5,250 5,330 21,000
2023/09/11 5,350 5,370 5,280 5,290 10,300
2023/09/08 5,230 5,360 5,230 5,310 13,300
2023/09/07 5,330 5,380 5,290 5,320 12,800
2023/09/06 5,220 5,340 5,220 5,280 16,500
2023/09/05 5,200 5,220 5,170 5,220 11,600
2023/09/04 5,170 5,180 5,140 5,180 12,000
2023/09/01 5,120 5,170 5,080 5,170 9,400
2023/08/31 5,100 5,110 5,060 5,100 6,000
2023/08/30 5,020 5,100 4,985 5,060 19,600
2023/08/29 5,010 5,030 4,975 4,985 10,300
2023/08/28 5,090 5,090 4,995 5,010 9,400
2023/08/25 5,010 5,060 4,955 5,020 11,800
2023/08/24 5,010 5,080 4,995 5,050 17,300
2023/08/23 4,880 5,010 4,870 5,010 14,100
2023/08/22 4,830 4,880 4,815 4,865 13,300
2023/08/21 4,840 4,865 4,820 4,835 15,700
2023/08/18 4,885 4,910 4,840 4,845 13,900
2023/08/17 4,945 4,945 4,825 4,900 30,700
2023/08/16 5,010 5,010 4,935 4,935 20,000
2023/08/15 5,010 5,030 4,965 5,020 26,000
2023/08/14 5,120 5,250 4,940 5,000 104,900
2023/08/10 5,320 5,480 5,260 5,480 28,800
2023/08/09 5,210 5,380 5,200 5,360 21,100
2023/08/08 5,170 5,260 5,160 5,200 9,200
2023/08/07 5,190 5,210 5,130 5,200 14,600
2023/08/04 5,300 5,310 5,230 5,290 6,500
2023/08/03 5,340 5,340 5,240 5,290 14,700
2023/08/02 5,280 5,440 5,260 5,380 25,900
2023/08/01 5,220 5,270 5,190 5,270 13,500
2023/07/31 5,190 5,240 5,170 5,200 15,000
2023/07/28 5,150 5,170 5,060 5,150 47,400
2023/07/27 5,200 5,220 5,160 5,200 12,300
2023/07/26 5,210 5,220 5,160 5,200 8,000
2023/07/25 5,260 5,260 5,140 5,210 21,200
2023/07/24 5,100 5,310 5,100 5,240 29,700
2023/07/21 5,010 5,090 4,975 5,070 16,000
2023/07/20 5,110 5,110 5,010 5,010 12,900
2023/07/19 4,995 5,070 4,995 5,070 12,000
2023/07/18 4,985 5,040 4,955 4,980 6,700
2023/07/14 5,100 5,100 4,955 4,985 14,500
2023/07/13 4,940 5,040 4,815 5,030 35,100
2023/07/12 5,050 5,050 4,910 4,940 35,200
2023/07/11 5,130 5,140 5,010 5,010 24,100
2023/07/10 5,220 5,250 5,090 5,120 31,900
2023/07/07 5,240 5,300 5,180 5,250 17,700
2023/07/06 5,320 5,420 5,310 5,310 19,000
2023/07/05 5,370 5,380 5,290 5,380 16,400
2023/07/04 5,350 5,370 5,320 5,370 18,000
2023/07/03 5,390 5,500 5,310 5,350 36,900
2023/06/30 5,350 5,500 5,310 5,380 24,000
2023/06/29 5,360 5,450 5,290 5,300 10,900
2023/06/28 5,240 5,350 5,220 5,290 25,800
2023/06/27 5,110 5,190 5,060 5,190 11,300
2023/06/26 4,970 5,120 4,900 5,100 17,500
2023/06/23 5,130 5,130 4,950 4,970 17,000
2023/06/22 5,100 5,140 5,060 5,060 10,100
2023/06/21 5,070 5,130 5,050 5,100 17,200
2023/06/20 5,010 5,150 5,010 5,090 9,300
2023/06/19 5,120 5,150 5,050 5,050 24,200
2023/06/16 4,975 5,150 4,925 5,100 33,100
2023/06/15 4,945 4,995 4,895 4,970 18,600
2023/06/14 4,850 4,970 4,850 4,940 21,200
2023/06/13 4,870 4,875 4,800 4,850 22,000
2023/06/12 4,830 4,930 4,790 4,835 33,200
2023/06/09 4,695 4,780 4,695 4,760 34,700
2023/06/08 4,500 4,695 4,500 4,670 36,900
2023/06/07 4,485 4,580 4,480 4,500 23,300
2023/06/06 4,465 4,505 4,425 4,480 14,400

このページの先頭へ