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
2019/12/30 2,851 3,025 2,779 3,025 39,400
2019/12/27 2,884 2,884 2,831 2,836 11,300
2019/12/26 2,835 2,873 2,830 2,873 16,400
2019/12/25 2,897 2,900 2,839 2,869 11,800
2019/12/24 2,912 2,925 2,901 2,908 3,600
2019/12/23 2,992 2,992 2,901 2,912 7,500
2019/12/20 2,938 2,956 2,910 2,952 12,800
2019/12/19 2,966 2,967 2,913 2,938 15,500
2019/12/18 3,075 3,075 2,977 2,987 16,500
2019/12/17 3,025 3,090 2,992 3,070 18,700
2019/12/16 3,015 3,030 2,960 3,020 8,600
2019/12/13 2,979 3,020 2,961 2,997 11,300
2019/12/12 2,945 2,980 2,940 2,949 7,100
2019/12/11 2,988 2,988 2,932 2,970 5,900
2019/12/10 3,015 3,015 2,967 2,967 6,200
2019/12/09 3,025 3,050 2,960 3,015 7,400
2019/12/06 2,952 3,045 2,924 2,990 17,400
2019/12/05 3,020 3,020 2,951 2,983 8,800
2019/12/04 2,988 3,010 2,951 2,993 9,300
2019/12/03 3,055 3,055 2,985 3,030 8,200
2019/12/02 3,020 3,075 3,015 3,065 6,700
2019/11/29 3,065 3,065 3,010 3,020 4,500
2019/11/28 3,070 3,080 3,030 3,065 10,200
2019/11/27 3,045 3,075 3,030 3,070 4,100
2019/11/26 3,055 3,095 3,005 3,005 9,600
2019/11/25 3,030 3,030 2,974 3,010 5,700
2019/11/22 2,980 3,050 2,980 3,005 2,900
2019/11/21 3,010 3,010 2,925 2,961 8,100
2019/11/20 3,095 3,095 3,005 3,010 8,100
2019/11/19 3,130 3,130 3,065 3,095 5,200
2019/11/18 3,220 3,230 3,135 3,140 8,800
2019/11/15 3,170 3,240 3,155 3,230 6,400
2019/11/14 3,295 3,315 3,160 3,200 15,600
2019/11/13 3,335 3,335 3,235 3,295 6,600
2019/11/12 3,290 3,360 3,255 3,340 16,600
2019/11/11 3,250 3,430 3,240 3,305 22,500
2019/11/08 3,325 3,325 3,235 3,295 10,000
2019/11/07 3,170 3,330 3,165 3,330 12,000
2019/11/06 3,115 3,180 3,090 3,180 9,800
2019/11/05 3,190 3,250 3,115 3,145 12,900
2019/11/01 3,140 3,195 3,140 3,185 14,700
2019/10/31 3,000 3,150 2,947 3,140 19,900
2019/10/30 2,927 3,000 2,903 3,000 11,900
2019/10/29 2,900 2,971 2,899 2,947 18,400
2019/10/28 2,849 2,912 2,847 2,876 19,100
2019/10/25 2,797 2,850 2,791 2,850 12,200
2019/10/24 2,803 2,824 2,787 2,797 4,400
2019/10/23 2,815 2,819 2,790 2,803 5,100
2019/10/21 2,840 2,840 2,806 2,815 3,400
2019/10/18 2,842 2,842 2,792 2,835 4,300
2019/10/17 2,817 2,849 2,815 2,842 4,300
2019/10/16 2,876 2,910 2,840 2,841 11,800
2019/10/15 2,850 2,895 2,826 2,875 14,700
2019/10/11 2,772 2,793 2,714 2,783 13,900
2019/10/10 2,830 2,830 2,770 2,783 4,100
2019/10/09 2,834 2,834 2,785 2,815 4,500
2019/10/08 2,872 2,922 2,830 2,834 12,200
2019/10/07 2,942 2,942 2,859 2,884 7,900
2019/10/04 2,880 2,945 2,880 2,943 15,800
2019/10/03 2,869 2,882 2,842 2,880 10,400
2019/10/02 2,830 2,897 2,813 2,895 10,100
2019/10/01 2,822 2,860 2,822 2,831 4,300
2019/09/30 2,761 2,830 2,758 2,830 12,300
2019/09/27 2,740 2,782 2,705 2,760 15,800
2019/09/26 2,869 2,900 2,737 2,767 24,200
2019/09/25 2,839 2,846 2,791 2,827 9,600
2019/09/24 2,822 2,843 2,815 2,835 5,700
2019/09/20 2,848 2,848 2,775 2,781 19,600
2019/09/19 2,740 2,903 2,740 2,870 30,800
2019/09/18 2,784 2,818 2,745 2,758 9,300
2019/09/17 2,759 2,788 2,746 2,784 10,100
2019/09/13 2,736 2,773 2,705 2,769 14,700
2019/09/12 2,780 2,792 2,722 2,731 21,600
2019/09/11 2,679 2,764 2,673 2,754 16,300
2019/09/10 2,690 2,711 2,645 2,679 14,600
2019/09/09 2,613 2,697 2,601 2,690 15,400
2019/09/06 2,668 2,668 2,604 2,625 12,700
2019/09/05 2,605 2,682 2,599 2,682 20,000
2019/09/04 2,651 2,662 2,596 2,596 17,200
2019/09/03 2,718 2,718 2,618 2,680 21,300
2019/09/02 2,819 2,835 2,710 2,718 7,500
2019/08/30 2,662 2,828 2,662 2,828 13,400
2019/08/29 2,650 2,662 2,607 2,662 5,200
2019/08/28 2,650 2,657 2,604 2,650 9,500
2019/08/27 2,706 2,706 2,650 2,650 6,200
2019/08/26 2,711 2,725 2,656 2,656 8,600
2019/08/23 2,828 2,843 2,764 2,768 9,900
2019/08/22 2,950 2,961 2,820 2,821 14,400
2019/08/21 2,923 2,973 2,923 2,950 18,900
2019/08/20 2,950 2,973 2,928 2,947 20,100
2019/08/19 2,919 2,981 2,890 2,949 19,800
2019/08/16 2,899 2,949 2,857 2,949 29,800
2019/08/15 2,832 2,845 2,711 2,831 24,500
2019/08/14 2,837 2,944 2,837 2,861 47,400
2019/08/13 2,682 2,860 2,682 2,737 41,300
2019/08/09 2,843 2,843 2,745 2,755 7,700
2019/08/08 2,833 2,836 2,772 2,829 7,500
2019/08/07 2,876 2,876 2,827 2,829 8,300
2019/08/06 2,751 2,940 2,751 2,926 12,900
2019/08/05 2,862 2,931 2,726 2,880 20,100
2019/08/02 2,862 2,950 2,797 2,950 21,100
2019/08/01 2,920 2,939 2,906 2,924 2,900
2019/07/31 2,891 2,961 2,873 2,950 17,200
2019/07/30 2,778 2,944 2,759 2,942 14,500
2019/07/29 2,847 2,854 2,795 2,796 6,200
2019/07/26 2,841 2,863 2,798 2,847 14,400
2019/07/25 2,800 2,987 2,785 2,941 42,700
2019/07/24 2,713 2,820 2,710 2,820 8,700
2019/07/23 2,675 2,743 2,670 2,712 6,300
2019/07/22 2,682 2,712 2,663 2,712 7,600
2019/07/19 2,638 2,738 2,638 2,682 6,500
2019/07/18 2,683 2,687 2,620 2,638 15,600
2019/07/17 2,670 2,714 2,659 2,714 4,700
2019/07/16 2,666 2,710 2,623 2,680 8,400
2019/07/12 2,716 2,716 2,649 2,680 5,100
2019/07/11 2,712 2,750 2,680 2,692 8,500
2019/07/10 2,704 2,709 2,666 2,690 8,700
2019/07/09 2,761 2,777 2,700 2,701 7,100
2019/07/08 2,716 2,820 2,696 2,820 21,600
2019/07/05 2,796 2,816 2,760 2,816 13,600
2019/07/04 2,701 2,807 2,701 2,757 7,000
2019/07/03 2,690 2,717 2,672 2,689 8,800
2019/07/02 2,652 2,699 2,648 2,690 8,900
2019/07/01 2,597 2,659 2,597 2,652 11,300
2019/06/28 2,574 2,581 2,552 2,552 5,400
2019/06/27 2,489 2,575 2,489 2,574 8,000
2019/06/26 2,463 2,510 2,463 2,492 4,700
2019/06/25 2,505 2,544 2,482 2,492 9,500
2019/06/24 2,483 2,514 2,470 2,514 8,000
2019/06/21 2,503 2,518 2,484 2,494 7,100
2019/06/20 2,524 2,524 2,467 2,496 9,400
2019/06/19 2,454 2,528 2,454 2,509 15,200
2019/06/18 2,483 2,486 2,402 2,404 18,700
2019/06/17 2,595 2,597 2,492 2,500 22,000
2019/06/14 2,576 2,614 2,568 2,584 7,400
2019/06/13 2,647 2,648 2,516 2,552 23,900
2019/06/12 2,743 2,793 2,640 2,649 11,900
2019/06/11 2,661 2,780 2,657 2,726 22,400
2019/06/10 2,636 2,658 2,615 2,653 4,700
2019/06/07 2,521 2,609 2,495 2,603 17,700
2019/06/06 2,564 2,564 2,486 2,486 7,400
2019/06/05 2,563 2,563 2,517 2,552 13,600
2019/06/04 2,515 2,520 2,462 2,513 16,900
2019/06/03 2,570 2,570 2,492 2,510 10,900
2019/05/31 2,570 2,620 2,503 2,602 17,900
2019/05/30 2,498 2,582 2,488 2,567 5,400
2019/05/29 2,514 2,514 2,476 2,505 13,800
2019/05/28 2,580 2,584 2,511 2,533 10,700
2019/05/27 2,571 2,571 2,526 2,540 3,500
2019/05/24 2,537 2,584 2,520 2,584 11,500
2019/05/23 2,718 2,718 2,576 2,587 12,600
2019/05/22 2,688 2,756 2,683 2,702 24,100
2019/05/21 2,602 2,659 2,549 2,652 18,200
2019/05/20 2,546 2,607 2,511 2,586 28,900
2019/05/17 2,553 2,580 2,460 2,516 33,900
2019/05/16 2,777 2,777 2,525 2,532 30,600
2019/05/15 2,875 2,875 2,631 2,812 48,400
2019/05/14 2,729 2,873 2,679 2,873 35,800
2019/05/13 2,635 2,735 2,551 2,679 80,600
2019/05/10 2,817 2,931 2,816 2,835 22,400
2019/05/09 2,873 2,921 2,781 2,896 27,100
2019/05/08 2,967 2,988 2,861 2,877 18,300
2019/05/07 3,125 3,125 2,936 3,040 40,400
2019/04/26 2,970 3,175 2,938 3,165 42,800
2019/04/25 2,940 3,010 2,940 2,993 19,600
2019/04/24 2,859 2,966 2,859 2,956 32,600
2019/04/23 2,946 2,946 2,840 2,859 33,400
2019/04/22 2,955 2,955 2,879 2,948 29,000
2019/04/19 2,893 2,976 2,893 2,954 29,300
2019/04/18 2,863 2,868 2,786 2,866 32,400
2019/04/17 2,890 2,902 2,853 2,859 13,000
2019/04/16 2,999 3,020 2,863 2,865 30,600
2019/04/15 2,927 2,996 2,927 2,996 19,300
2019/04/12 2,903 2,937 2,843 2,927 27,800
2019/04/11 2,925 2,925 2,841 2,891 36,400
2019/04/10 2,991 2,991 2,935 2,937 22,300
2019/04/09 2,932 3,050 2,919 3,050 27,900
2019/04/08 2,995 2,995 2,882 2,932 55,000
2019/04/05 2,888 2,997 2,888 2,995 60,100
2019/04/04 2,785 2,868 2,757 2,847 39,000
2019/04/03 2,766 2,829 2,735 2,781 29,000
2019/04/02 2,792 2,827 2,751 2,801 43,500
2019/04/01 2,732 2,797 2,732 2,768 34,700
2019/03/29 2,698 2,742 2,622 2,727 43,200
2019/03/28 2,623 2,688 2,583 2,678 48,700
2019/03/27 2,561 2,610 2,527 2,603 31,100
2019/03/26 2,598 2,648 2,592 2,619 46,900
2019/03/25 2,618 2,620 2,534 2,587 53,300
2019/03/22 2,548 2,661 2,547 2,660 71,300
2019/03/20 2,492 2,577 2,463 2,548 45,600
2019/03/19 2,480 2,512 2,426 2,475 40,400
2019/03/18 2,477 2,531 2,470 2,477 27,100
2019/03/15 2,469 2,586 2,453 2,463 64,800
2019/03/14 2,383 2,442 2,378 2,442 44,200
2019/03/13 2,315 2,363 2,315 2,341 20,400
2019/03/12 2,323 2,350 2,300 2,316 27,100
2019/03/11 2,307 2,321 2,289 2,302 20,100
2019/03/08 2,310 2,320 2,287 2,306 34,200
2019/03/07 2,340 2,359 2,324 2,337 24,400
2019/03/06 2,350 2,368 2,315 2,361 32,600
2019/03/05 2,362 2,365 2,323 2,339 28,300
2019/03/04 2,397 2,397 2,365 2,386 20,600
2019/03/01 2,372 2,373 2,355 2,360 16,200
2019/02/28 2,434 2,434 2,350 2,370 32,500
2019/02/27 2,353 2,450 2,350 2,434 39,600
2019/02/26 2,344 2,369 2,333 2,353 25,300
2019/02/25 2,320 2,359 2,302 2,344 32,200
2019/02/22 2,378 2,378 2,305 2,319 29,300
2019/02/21 2,361 2,384 2,355 2,379 14,800
2019/02/20 2,398 2,407 2,363 2,364 13,500
2019/02/19 2,407 2,407 2,373 2,397 10,500
2019/02/18 2,350 2,409 2,304 2,407 29,600
2019/02/15 2,319 2,321 2,288 2,300 16,000
2019/02/14 2,345 2,354 2,314 2,319 17,400
2019/02/13 2,401 2,404 2,339 2,349 14,700
2019/02/12 2,301 2,442 2,298 2,396 51,100
2019/02/08 2,344 2,344 2,309 2,320 33,300
2019/02/07 2,350 2,384 2,333 2,360 17,100
2019/02/06 2,352 2,356 2,330 2,343 11,300
2019/02/05 2,374 2,380 2,344 2,345 17,900
2019/02/04 2,354 2,393 2,340 2,375 30,300
2019/02/01 2,340 2,342 2,321 2,324 15,400
2019/01/31 2,364 2,383 2,323 2,343 13,800
2019/01/30 2,342 2,360 2,340 2,340 19,400
2019/01/29 2,340 2,359 2,325 2,356 33,900
2019/01/28 2,340 2,340 2,320 2,332 8,400
2019/01/25 2,308 2,344 2,293 2,316 25,400
2019/01/24 2,324 2,331 2,300 2,306 17,100
2019/01/23 2,298 2,343 2,287 2,324 20,200
2019/01/22 2,370 2,370 2,331 2,334 11,300
2019/01/21 2,385 2,386 2,361 2,366 19,700
2019/01/18 2,346 2,370 2,307 2,352 42,600
2019/01/17 2,390 2,390 2,343 2,350 20,200
2019/01/16 2,387 2,387 2,333 2,362 15,700
2019/01/15 2,319 2,398 2,319 2,387 17,000
2019/01/11 2,347 2,379 2,329 2,350 14,700
2019/01/10 2,333 2,357 2,302 2,324 13,700
2019/01/09 2,297 2,348 2,283 2,333 18,500
2019/01/08 2,316 2,369 2,282 2,296 23,000
2019/01/07 2,297 2,383 2,294 2,313 22,800
2019/01/04 2,200 2,258 2,131 2,256 28,900

このページの先頭へ