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
2010/12/30 147 147 144 146 36,000
2010/12/29 147 147 145 147 52,000
2010/12/28 148 148 146 147 37,000
2010/12/27 146 149 146 148 76,000
2010/12/24 146 146 144 144 92,000
2010/12/22 146 149 146 146 91,000
2010/12/21 147 148 144 147 149,000
2010/12/20 153 153 148 149 134,000
2010/12/17 149 152 148 152 169,000
2010/12/16 143 149 142 148 208,000
2010/12/15 145 145 141 142 74,000
2010/12/14 144 144 142 144 113,000
2010/12/13 140 143 139 143 67,000
2010/12/10 142 142 139 140 96,000
2010/12/09 140 141 137 141 104,000
2010/12/08 138 140 138 140 84,000
2010/12/07 136 138 135 138 119,000
2010/12/06 132 135 132 135 43,000
2010/12/03 133 134 132 132 30,000
2010/12/02 131 134 131 132 84,000
2010/12/01 128 132 128 131 41,000
2010/11/30 132 132 129 129 74,000
2010/11/29 130 132 128 131 55,000
2010/11/26 131 132 128 128 34,000
2010/11/25 131 132 129 131 65,000
2010/11/24 126 131 126 128 65,000
2010/11/22 129 131 129 130 112,000
2010/11/19 126 128 125 126 96,000
2010/11/18 120 125 120 124 56,000
2010/11/17 118 121 118 120 32,000
2010/11/16 119 121 119 120 26,000
2010/11/15 120 123 119 120 30,000
2010/11/12 122 122 121 122 21,000
2010/11/11 123 124 122 122 70,000
2010/11/10 119 123 119 123 50,000
2010/11/09 120 121 120 120 33,000
2010/11/08 120 122 118 120 38,000
2010/11/05 114 121 114 120 66,000
2010/11/04 112 113 111 112 60,000
2010/11/02 113 113 111 112 59,000
2010/11/01 116 116 113 113 26,000
2010/10/29 117 117 115 116 25,000
2010/10/28 116 116 115 116 41,000
2010/10/27 116 117 116 116 39,000
2010/10/26 117 117 116 116 24,000
2010/10/25 118 118 116 116 18,000
2010/10/22 115 117 115 117 42,000
2010/10/21 116 116 115 116 102,000
2010/10/20 116 118 116 117 27,000
2010/10/19 118 119 118 118 34,000
2010/10/18 117 119 116 119 28,000
2010/10/15 119 120 116 118 145,000
2010/10/14 122 122 120 120 41,000
2010/10/13 122 122 120 121 53,000
2010/10/12 123 123 120 120 70,000
2010/10/08 125 125 122 123 38,000
2010/10/07 123 126 123 124 55,000
2010/10/06 122 124 119 124 81,000
2010/10/05 121 123 120 120 51,000
2010/10/04 126 126 123 123 47,000
2010/10/01 126 126 125 125 12,000
2010/09/30 126 132 126 126 71,000
2010/09/29 126 126 125 126 38,000
2010/09/28 124 126 124 126 14,000
2010/09/27 127 127 124 127 32,000
2010/09/24 128 128 125 126 44,000
2010/09/22 128 128 127 127 21,000
2010/09/21 130 131 128 128 39,000
2010/09/17 128 129 128 128 36,000
2010/09/16 127 130 126 128 27,000
2010/09/15 128 130 127 127 26,000
2010/09/14 130 130 126 127 31,000
2010/09/13 129 129 128 129 10,000
2010/09/10 129 129 127 129 72,000
2010/09/09 128 128 124 127 29,000
2010/09/08 124 127 124 126 19,000
2010/09/07 127 128 125 126 44,000
2010/09/06 123 127 122 127 31,000
2010/09/03 121 122 121 121 17,000
2010/09/02 121 121 120 121 22,000
2010/09/01 121 122 120 120 40,000
2010/08/31 126 128 121 121 23,000
2010/08/30 122 128 122 126 72,000
2010/08/27 120 127 119 127 34,000
2010/08/26 122 122 120 121 43,000
2010/08/25 122 124 120 120 76,000
2010/08/24 127 128 125 125 37,000
2010/08/23 130 130 127 127 38,000
2010/08/20 129 131 128 130 35,000
2010/08/19 129 131 129 131 38,000
2010/08/18 130 132 129 130 22,000
2010/08/17 130 131 127 131 17,000
2010/08/16 126 131 125 130 65,000
2010/08/13 128 133 128 131 29,000
2010/08/12 126 129 126 128 38,000
2010/08/11 131 131 129 129 39,000
2010/08/10 137 137 133 133 43,000
2010/08/09 134 136 133 134 78,000
2010/08/06 129 133 128 133 16,000
2010/08/05 130 130 128 129 20,000
2010/08/04 130 130 128 128 18,000
2010/08/03 133 133 129 130 37,000
2010/08/02 130 132 129 129 55,000
2010/07/30 133 134 130 131 39,000
2010/07/29 134 134 133 133 26,000
2010/07/28 134 136 133 134 77,000
2010/07/27 133 135 129 135 221,000
2010/07/26 129 133 129 132 83,000
2010/07/23 126 131 126 128 52,000
2010/07/22 125 126 124 124 37,000
2010/07/21 128 128 125 125 50,000
2010/07/20 125 127 124 126 47,000
2010/07/16 128 128 125 125 52,000
2010/07/15 130 130 129 130 22,000
2010/07/14 128 132 128 130 38,000
2010/07/13 129 130 127 127 30,000
2010/07/12 128 130 127 129 47,000
2010/07/09 130 132 128 129 53,000
2010/07/08 129 131 128 130 56,000
2010/07/07 130 130 126 127 38,000
2010/07/06 128 131 127 130 50,000
2010/07/05 127 130 127 128 51,000
2010/07/02 127 128 126 127 40,000
2010/07/01 126 129 124 126 62,000
2010/06/30 126 129 126 127 60,000
2010/06/29 133 134 130 130 52,000
2010/06/28 138 138 129 133 90,000
2010/06/25 139 139 136 137 49,000
2010/06/24 138 144 138 141 63,000
2010/06/23 140 140 137 139 37,000
2010/06/22 142 144 141 141 68,000
2010/06/21 141 146 141 145 112,000
2010/06/18 135 140 135 140 45,000
2010/06/17 140 140 137 137 30,000
2010/06/16 140 142 136 138 78,000
2010/06/15 138 139 137 138 24,000
2010/06/14 135 139 135 138 49,000
2010/06/11 133 137 133 134 94,000
2010/06/10 129 132 129 131 52,000
2010/06/09 133 135 131 131 65,000
2010/06/08 135 138 134 134 64,000
2010/06/07 137 137 136 136 26,000
2010/06/04 141 142 139 140 56,000
2010/06/03 140 142 138 140 127,000
2010/06/02 137 140 135 137 250,000
2010/06/01 144 144 141 142 66,000
2010/05/31 144 146 143 143 143,000
2010/05/28 147 150 146 146 188,000
2010/05/27 140 146 139 146 255,000
2010/05/26 143 143 137 141 499,000
2010/05/25 132 133 127 129 167,000
2010/05/24 135 136 130 134 80,000
2010/05/21 131 135 131 134 187,000
2010/05/20 139 142 139 141 27,000
2010/05/19 140 142 136 142 104,000
2010/05/18 146 146 140 144 193,000
2010/05/17 150 152 139 142 556,000
2010/05/14 163 163 157 160 122,000
2010/05/13 162 162 158 162 62,000
2010/05/12 160 162 158 158 104,000
2010/05/11 162 167 159 159 92,000
2010/05/10 162 162 157 160 82,000
2010/05/07 151 161 151 157 172,000
2010/05/06 166 173 162 165 142,000
2010/04/30 175 175 169 171 148,000
2010/04/28 175 175 169 171 299,000
2010/04/27 172 177 172 177 295,000
2010/04/26 172 175 172 172 111,000
2010/04/23 170 174 169 171 80,000
2010/04/22 171 172 163 170 165,000
2010/04/21 167 173 166 172 286,000
2010/04/20 166 172 166 167 221,000
2010/04/19 172 175 160 165 647,000
2010/04/16 181 185 170 171 1,166,000
2010/04/15 168 180 167 180 1,169,000
2010/04/14 166 169 165 168 81,000
2010/04/13 170 170 167 167 102,000
2010/04/12 171 175 170 171 217,000
2010/04/09 167 170 166 170 256,000
2010/04/08 167 168 165 168 130,000
2010/04/07 164 168 161 168 154,000
2010/04/06 166 166 160 165 274,000
2010/04/05 166 169 164 166 277,000
2010/04/02 157 165 157 161 597,000
2010/04/01 154 155 152 154 78,000
2010/03/31 154 158 153 153 243,000
2010/03/30 150 154 150 153 228,000
2010/03/29 149 150 148 150 39,000
2010/03/26 148 150 147 150 76,000
2010/03/25 146 148 145 147 88,000
2010/03/24 152 152 142 147 112,000
2010/03/23 150 154 150 150 195,000
2010/03/19 146 151 146 148 239,000
2010/03/18 146 149 143 147 166,000
2010/03/17 143 147 143 144 230,000
2010/03/16 140 143 139 142 58,000
2010/03/15 142 143 140 141 54,000
2010/03/12 142 142 138 142 78,000
2010/03/11 140 142 140 141 138,000
2010/03/10 141 143 139 139 49,000
2010/03/09 138 142 137 139 136,000
2010/03/08 134 138 134 137 39,000
2010/03/05 138 139 134 135 60,000
2010/03/04 139 140 137 138 90,000
2010/03/03 140 142 137 140 284,000
2010/03/02 134 135 133 135 84,000
2010/03/01 129 133 129 132 106,000
2010/02/26 127 128 124 128 42,000
2010/02/25 124 125 124 125 46,000
2010/02/24 125 126 125 126 32,000
2010/02/23 128 128 125 125 45,000
2010/02/22 125 127 125 127 54,000
2010/02/19 125 126 124 125 47,000
2010/02/18 125 126 124 124 39,000
2010/02/17 125 126 123 124 37,000
2010/02/16 121 124 121 124 19,000
2010/02/15 125 125 122 122 28,000
2010/02/12 123 126 121 124 97,000
2010/02/10 125 127 123 124 92,000
2010/02/09 123 126 121 126 55,000
2010/02/08 126 126 124 124 34,000
2010/02/05 127 128 125 126 53,000
2010/02/04 130 130 128 130 47,000
2010/02/03 127 131 127 130 38,000
2010/02/02 125 129 124 127 24,000
2010/02/01 127 127 123 127 34,000
2010/01/29 130 130 127 127 35,000
2010/01/28 128 128 125 128 43,000
2010/01/27 129 131 128 128 28,000
2010/01/26 130 131 129 130 70,000
2010/01/25 131 132 130 130 42,000
2010/01/22 136 136 132 133 45,000
2010/01/21 132 136 132 135 76,000
2010/01/20 136 137 135 135 39,000
2010/01/19 139 139 135 136 79,000
2010/01/18 140 140 136 139 86,000
2010/01/15 144 144 141 142 51,000
2010/01/14 140 144 140 144 51,000
2010/01/13 143 143 140 141 90,000
2010/01/12 145 145 140 142 124,000
2010/01/08 145 145 142 144 188,000
2010/01/07 139 147 138 143 466,000
2010/01/06 131 138 129 138 209,000
2010/01/05 128 130 127 129 47,000
2010/01/04 125 130 125 125 49,000

このページの先頭へ