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
2004/12/30 252 252 250 250 25,000
2004/12/29 254 255 250 250 68,000
2004/12/28 257 257 250 252 59,000
2004/12/27 255 257 254 255 103,000
2004/12/24 250 254 250 251 103,000
2004/12/22 249 250 245 246 62,000
2004/12/21 244 249 243 247 84,000
2004/12/20 236 243 236 242 57,000
2004/12/17 236 238 235 238 44,000
2004/12/16 239 241 232 236 143,000
2004/12/15 243 243 241 241 64,000
2004/12/14 246 246 241 245 52,000
2004/12/13 243 249 242 245 40,000
2004/12/10 248 248 241 243 116,000
2004/12/09 257 257 247 248 114,000
2004/12/08 252 255 250 255 75,000
2004/12/07 252 261 249 252 318,000
2004/12/06 253 254 250 251 93,000
2004/12/03 254 255 251 253 65,000
2004/12/02 255 255 252 253 27,000
2004/12/01 255 255 252 253 29,000
2004/11/30 254 255 253 253 32,000
2004/11/29 255 256 251 254 66,000
2004/11/26 256 259 253 254 41,000
2004/11/25 255 255 252 253 38,000
2004/11/24 253 254 252 252 21,000
2004/11/22 255 255 251 253 46,000
2004/11/19 255 258 253 255 55,000
2004/11/18 258 258 252 252 52,000
2004/11/17 254 259 254 255 47,000
2004/11/16 259 263 259 259 38,000
2004/11/15 259 265 254 254 57,000
2004/11/12 258 260 258 258 47,000
2004/11/11 263 264 260 260 32,000
2004/11/10 263 266 261 262 66,000
2004/11/09 261 262 261 261 13,000
2004/11/08 266 266 261 261 26,000
2004/11/05 266 266 262 262 63,000
2004/11/04 270 270 263 264 67,000
2004/11/02 270 274 262 265 193,000
2004/11/01 246 280 246 270 261,000
2004/10/29 252 252 243 246 74,000
2004/10/28 254 254 249 249 38,000
2004/10/27 254 254 250 251 23,000
2004/10/26 257 257 250 252 56,000
2004/10/25 257 258 249 256 87,000
2004/10/22 249 251 239 247 170,000
2004/10/21 256 256 248 248 120,000
2004/10/20 263 263 256 257 87,000
2004/10/19 263 265 260 262 50,000
2004/10/18 269 270 262 263 45,000
2004/10/15 262 269 260 268 168,000
2004/10/14 283 283 266 270 208,000
2004/10/13 276 287 274 284 848,000
2004/10/12 270 275 270 272 189,000
2004/10/08 265 270 265 270 119,000
2004/10/07 277 277 270 270 192,000
2004/10/06 268 269 261 267 173,000
2004/10/05 253 281 252 270 580,000
2004/10/04 248 258 248 250 124,000
2004/10/01 240 245 239 245 65,000
2004/09/30 240 240 238 239 52,000
2004/09/29 244 244 236 238 37,000
2004/09/28 250 250 242 243 30,000
2004/09/27 242 248 241 248 36,000
2004/09/24 246 246 241 244 74,000
2004/09/22 247 248 246 247 39,000
2004/09/21 248 250 247 247 27,000
2004/09/17 248 249 246 246 82,000
2004/09/16 245 248 245 246 31,000
2004/09/15 252 252 248 249 45,000
2004/09/14 254 255 250 251 75,000
2004/09/13 255 259 252 253 23,000
2004/09/10 262 265 252 257 103,000
2004/09/09 261 265 261 262 27,000
2004/09/08 265 265 262 262 15,000
2004/09/07 266 270 264 264 55,000
2004/09/06 260 268 260 266 108,000
2004/09/03 253 258 253 257 67,000
2004/09/02 251 255 249 253 53,000
2004/09/01 255 255 249 250 45,000
2004/08/31 246 253 244 251 47,000
2004/08/30 251 253 250 250 32,000
2004/08/27 252 252 251 251 10,000
2004/08/26 243 250 243 248 67,000
2004/08/25 239 241 237 240 17,000
2004/08/24 241 242 237 237 38,000
2004/08/23 238 241 237 241 50,000
2004/08/20 235 235 233 235 27,000
2004/08/19 233 233 232 233 14,000
2004/08/18 232 233 228 230 30,000
2004/08/17 230 235 230 230 35,000
2004/08/16 238 238 220 226 81,000
2004/08/13 240 240 238 238 22,000
2004/08/12 247 247 242 242 24,000
2004/08/11 242 243 242 243 22,000
2004/08/10 242 242 240 242 14,000
2004/08/09 238 240 237 240 12,000
2004/08/06 240 241 239 241 18,000
2004/08/05 242 242 239 240 31,000
2004/08/04 244 244 239 242 84,000
2004/08/03 247 248 245 246 17,000
2004/08/02 251 251 249 249 25,000
2004/07/30 246 248 245 246 49,000
2004/07/29 253 254 246 247 54,000
2004/07/28 246 249 246 248 41,000
2004/07/27 254 255 243 246 52,000
2004/07/26 254 255 252 254 31,000
2004/07/23 255 256 253 255 57,000
2004/07/22 255 257 255 255 25,000
2004/07/21 254 260 254 254 50,000
2004/07/20 253 256 253 253 22,000
2004/07/16 252 257 249 253 158,000
2004/07/15 264 264 255 259 66,000
2004/07/14 270 270 261 265 38,000
2004/07/13 272 272 269 269 12,000
2004/07/12 273 273 262 270 25,000
2004/07/09 261 265 261 262 33,000
2004/07/08 268 268 262 263 35,000
2004/07/07 267 267 261 264 33,000
2004/07/06 267 271 267 268 39,000
2004/07/05 270 270 266 266 51,000
2004/07/02 270 272 270 272 38,000
2004/07/01 271 273 267 269 110,000
2004/06/30 272 272 270 271 50,000
2004/06/29 277 277 273 274 70,000
2004/06/28 279 279 273 275 42,000
2004/06/25 271 275 269 272 56,000
2004/06/24 265 274 253 272 76,000
2004/06/23 276 278 274 275 42,000
2004/06/22 275 277 275 276 51,000
2004/06/21 279 282 275 277 64,000
2004/06/18 284 284 278 278 58,000
2004/06/17 283 284 282 283 50,000
2004/06/16 280 283 280 283 21,000
2004/06/15 283 285 280 283 19,000
2004/06/14 282 287 282 283 51,000
2004/06/11 283 283 281 282 115,000
2004/06/10 281 283 274 283 58,000
2004/06/09 278 280 278 280 51,000
2004/06/08 284 284 278 278 29,000
2004/06/07 273 279 273 276 45,000
2004/06/04 273 274 269 272 41,000
2004/06/03 280 282 270 271 147,000
2004/06/02 280 280 276 276 56,000
2004/06/01 281 282 276 280 45,000
2004/05/31 287 287 280 282 34,000
2004/05/28 288 288 281 285 131,000
2004/05/27 288 291 288 289 78,000
2004/05/26 291 294 286 288 110,000
2004/05/25 281 295 281 286 133,000
2004/05/24 275 285 267 279 160,000
2004/05/21 268 268 263 265 35,000
2004/05/20 256 265 256 258 68,000
2004/05/19 251 256 251 256 37,000
2004/05/18 240 250 240 249 111,000
2004/05/17 254 257 245 245 108,000
2004/05/14 251 260 251 254 74,000
2004/05/13 269 273 255 255 117,000
2004/05/12 255 269 255 264 69,000
2004/05/11 241 260 241 251 149,000
2004/05/10 277 280 237 251 290,000
2004/05/07 278 287 272 286 133,000
2004/05/06 295 295 280 282 84,000
2004/04/30 298 298 291 294 155,000
2004/04/28 301 302 299 299 66,000
2004/04/27 301 304 300 302 85,000
2004/04/26 305 305 301 304 97,000
2004/04/23 302 305 295 303 209,000
2004/04/22 303 305 301 305 66,000
2004/04/21 305 306 301 303 122,000
2004/04/20 301 305 296 304 117,000
2004/04/19 317 317 296 303 118,000
2004/04/16 312 315 305 310 196,000
2004/04/15 315 318 310 312 158,000
2004/04/14 316 318 311 317 125,000
2004/04/13 318 320 313 315 128,000
2004/04/12 305 316 305 313 248,000
2004/04/09 308 318 305 310 250,000
2004/04/08 323 324 320 323 184,000
2004/04/07 325 329 323 326 208,000
2004/04/06 338 342 325 330 384,000
2004/04/05 340 343 335 337 364,000
2004/04/02 328 342 327 335 864,000
2004/04/01 325 328 320 326 609,000
2004/03/31 317 320 315 320 142,000
2004/03/30 319 319 314 316 233,000
2004/03/29 320 320 313 316 308,000
2004/03/26 310 311 302 307 192,000
2004/03/25 315 315 306 310 170,000
2004/03/24 306 317 306 310 312,000
2004/03/23 300 306 300 302 224,000
2004/03/22 303 311 296 307 422,000
2004/03/19 304 305 293 295 633,000
2004/03/18 283 330 283 313 1,980,000
2004/03/17 256 270 255 270 212,000
2004/03/16 254 257 253 255 47,000
2004/03/15 252 254 252 253 40,000
2004/03/12 247 253 247 248 104,000
2004/03/11 254 254 250 250 48,000
2004/03/10 258 260 253 253 62,000
2004/03/09 258 258 251 253 42,000
2004/03/08 257 265 256 258 222,000
2004/03/05 247 254 244 253 174,000
2004/03/04 242 249 242 247 58,000
2004/03/03 246 246 240 240 66,000
2004/03/02 246 247 244 246 39,000
2004/03/01 244 246 244 246 48,000
2004/02/27 238 244 238 244 39,000
2004/02/26 240 240 237 238 44,000
2004/02/25 242 243 239 240 37,000
2004/02/24 242 245 241 242 51,000
2004/02/23 239 247 239 243 63,000
2004/02/20 240 244 239 244 56,000
2004/02/19 243 245 227 244 101,000
2004/02/18 249 249 243 246 255,000
2004/02/17 234 251 234 249 351,000
2004/02/16 229 234 228 234 65,000
2004/02/13 231 231 226 230 52,000
2004/02/12 231 233 225 230 101,000
2004/02/10 228 235 228 230 132,000
2004/02/09 225 235 225 230 161,000
2004/02/06 218 227 218 224 62,000
2004/02/05 215 222 215 222 62,000
2004/02/04 220 222 217 217 79,000
2004/02/03 218 220 215 217 67,000
2004/02/02 218 220 217 218 26,000
2004/01/30 217 220 217 217 55,000
2004/01/29 213 215 212 212 62,000
2004/01/28 218 219 216 218 27,000
2004/01/27 225 225 218 219 50,000
2004/01/26 222 225 222 225 19,000
2004/01/23 226 226 224 224 75,000
2004/01/22 228 228 225 226 45,000
2004/01/21 226 229 226 228 50,000
2004/01/20 227 229 226 228 89,000
2004/01/19 225 232 225 228 94,000
2004/01/16 228 229 225 229 75,000
2004/01/15 225 230 225 230 109,000
2004/01/14 220 226 220 223 54,000
2004/01/13 220 225 216 222 100,000
2004/01/09 218 219 213 216 68,000
2004/01/08 211 215 208 213 76,000
2004/01/07 214 214 210 211 52,000
2004/01/06 206 213 205 213 150,000
2004/01/05 204 204 201 203 60,000

このページの先頭へ