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
2020/12/30 2,369 2,369 2,339 2,353 1,900
2020/12/29 2,377 2,377 2,326 2,352 2,200
2020/12/28 2,357 2,357 2,326 2,337 4,400
2020/12/25 2,338 2,357 2,332 2,345 4,700
2020/12/24 2,352 2,352 2,331 2,331 900
2020/12/23 2,342 2,347 2,332 2,335 1,500
2020/12/22 2,374 2,374 2,343 2,349 2,800
2020/12/21 2,365 2,374 2,355 2,374 2,200
2020/12/18 2,367 2,380 2,367 2,380 1,000
2020/12/17 2,393 2,393 2,365 2,380 2,900
2020/12/16 2,373 2,393 2,345 2,376 3,100
2020/12/15 2,376 2,391 2,374 2,378 3,200
2020/12/14 2,426 2,426 2,384 2,401 2,900
2020/12/11 2,408 2,408 2,376 2,376 3,100
2020/12/10 2,393 2,393 2,382 2,382 1,500
2020/12/09 2,457 2,457 2,383 2,424 4,700
2020/12/08 2,402 2,463 2,402 2,458 6,300
2020/12/07 2,419 2,427 2,386 2,386 6,300
2020/12/04 2,380 2,430 2,378 2,389 1,700
2020/12/03 2,420 2,450 2,401 2,401 1,600
2020/12/02 2,460 2,460 2,417 2,417 6,800
2020/12/01 2,485 2,485 2,435 2,435 1,600
2020/11/30 2,505 2,520 2,475 2,485 7,900
2020/11/27 2,408 2,530 2,408 2,505 11,400
2020/11/26 2,431 2,439 2,422 2,431 1,500
2020/11/25 2,432 2,432 2,406 2,431 1,600
2020/11/24 2,410 2,430 2,387 2,430 12,400
2020/11/20 2,351 2,385 2,351 2,360 1,300
2020/11/19 2,368 2,383 2,358 2,358 1,700
2020/11/18 2,330 2,365 2,330 2,362 4,800
2020/11/17 2,399 2,399 2,354 2,380 3,200
2020/11/16 2,385 2,410 2,385 2,399 3,700
2020/11/13 2,425 2,425 2,379 2,379 2,800
2020/11/12 2,421 2,430 2,392 2,430 3,300
2020/11/11 2,422 2,425 2,394 2,422 4,400
2020/11/10 2,387 2,404 2,353 2,404 4,700
2020/11/09 2,387 2,387 2,338 2,366 3,600
2020/11/06 2,399 2,399 2,329 2,371 3,100
2020/11/05 2,360 2,403 2,281 2,387 6,800
2020/11/04 2,403 2,414 2,370 2,380 4,300
2020/11/02 2,384 2,418 2,378 2,418 3,700
2020/10/30 2,406 2,420 2,364 2,378 6,300
2020/10/29 2,401 2,404 2,359 2,388 2,400
2020/10/28 2,405 2,410 2,354 2,408 1,800
2020/10/27 2,381 2,405 2,374 2,405 2,400
2020/10/23 2,378 2,388 2,351 2,388 1,200
2020/10/22 2,380 2,400 2,359 2,378 4,000
2020/10/21 2,350 2,430 2,350 2,430 4,300
2020/10/20 2,381 2,381 2,350 2,350 1,100
2020/10/19 2,324 2,433 2,324 2,405 3,600
2020/10/16 2,313 2,335 2,313 2,329 600
2020/10/15 2,371 2,379 2,360 2,360 4,100
2020/10/14 2,376 2,393 2,376 2,387 900
2020/10/13 2,442 2,442 2,404 2,419 1,900
2020/10/12 2,444 2,446 2,378 2,427 3,100
2020/10/09 2,412 2,430 2,412 2,418 600
2020/10/08 2,400 2,439 2,391 2,439 3,600
2020/10/07 2,366 2,397 2,365 2,397 1,500
2020/10/06 2,397 2,397 2,376 2,376 600
2020/10/05 2,404 2,404 2,366 2,377 1,900
2020/10/02 2,415 2,440 2,367 2,378 4,800
2020/09/30 2,430 2,434 2,401 2,401 4,400
2020/09/29 2,419 2,424 2,388 2,423 6,100
2020/09/28 2,410 2,415 2,400 2,415 7,200
2020/09/25 2,413 2,413 2,380 2,403 4,700
2020/09/24 2,411 2,421 2,373 2,414 6,300
2020/09/23 2,378 2,400 2,370 2,400 2,100
2020/09/18 2,394 2,395 2,360 2,378 3,800
2020/09/17 2,397 2,410 2,362 2,374 4,600
2020/09/16 2,405 2,405 2,377 2,397 2,400
2020/09/15 2,373 2,409 2,365 2,405 5,400
2020/09/14 2,400 2,400 2,390 2,392 1,700
2020/09/11 2,356 2,369 2,351 2,369 4,300
2020/09/10 2,399 2,399 2,356 2,367 3,900
2020/09/09 2,367 2,400 2,328 2,400 6,600
2020/09/08 2,369 2,369 2,318 2,340 2,200
2020/09/07 2,381 2,381 2,340 2,340 800
2020/09/04 2,271 2,357 2,263 2,340 4,900
2020/09/03 2,345 2,371 2,321 2,321 2,200
2020/09/02 2,347 2,347 2,328 2,334 1,900
2020/09/01 2,340 2,379 2,297 2,297 7,200
2020/08/31 2,332 2,390 2,299 2,390 4,500
2020/08/28 2,307 2,343 2,272 2,309 6,800
2020/08/27 2,286 2,320 2,280 2,310 2,100
2020/08/26 2,311 2,315 2,293 2,293 1,500
2020/08/25 2,343 2,354 2,323 2,332 3,800
2020/08/24 2,370 2,370 2,341 2,343 1,600
2020/08/21 2,306 2,393 2,299 2,393 4,200
2020/08/20 2,337 2,349 2,316 2,316 2,400
2020/08/19 2,342 2,377 2,342 2,348 1,800
2020/08/18 2,355 2,387 2,351 2,373 4,200
2020/08/17 2,340 2,383 2,340 2,371 5,000
2020/08/14 2,375 2,408 2,345 2,383 6,200
2020/08/13 2,289 2,376 2,289 2,376 9,200
2020/08/12 2,336 2,364 2,282 2,282 5,200
2020/08/11 2,125 2,360 2,125 2,360 16,200
2020/08/07 2,245 2,249 2,222 2,225 2,700
2020/08/06 2,270 2,279 2,228 2,260 2,200
2020/08/05 2,250 2,270 2,206 2,270 3,000
2020/08/04 2,235 2,257 2,231 2,257 2,000
2020/08/03 2,145 2,199 2,145 2,193 2,100
2020/07/31 2,186 2,200 2,130 2,148 10,300
2020/07/30 2,169 2,205 2,110 2,205 6,300
2020/07/29 2,200 2,200 2,164 2,171 1,600
2020/07/28 2,229 2,240 2,219 2,228 3,500
2020/07/27 2,173 2,240 2,171 2,240 6,100
2020/07/22 2,250 2,253 2,201 2,201 5,300
2020/07/21 2,224 2,258 2,207 2,253 5,600
2020/07/20 2,230 2,256 2,230 2,256 2,500
2020/07/17 2,280 2,280 2,247 2,280 4,700
2020/07/16 2,245 2,280 2,219 2,280 5,300
2020/07/15 2,215 2,249 2,201 2,249 6,300
2020/07/14 2,222 2,222 2,179 2,218 4,800
2020/07/13 2,045 2,243 2,045 2,240 16,700
2020/07/10 2,039 2,052 2,036 2,036 3,500
2020/07/09 2,058 2,074 2,039 2,057 5,400
2020/07/08 2,069 2,074 2,030 2,030 12,700
2020/07/07 2,085 2,111 2,060 2,069 7,000
2020/07/06 2,064 2,119 2,064 2,072 9,900
2020/07/03 2,099 2,116 2,063 2,068 4,500
2020/07/02 2,100 2,100 2,048 2,099 8,700
2020/07/01 2,104 2,104 2,056 2,060 4,000
2020/06/30 2,150 2,185 2,095 2,095 7,000
2020/06/29 2,076 2,157 2,050 2,125 11,400
2020/06/26 2,144 2,147 2,070 2,128 12,800
2020/06/25 2,135 2,192 2,135 2,139 9,600
2020/06/24 2,195 2,237 2,195 2,200 2,200
2020/06/23 2,213 2,244 2,202 2,202 4,400
2020/06/22 2,201 2,223 2,180 2,222 4,600
2020/06/19 2,239 2,239 2,218 2,222 5,500
2020/06/18 2,298 2,299 2,240 2,253 10,200
2020/06/17 2,339 2,339 2,254 2,298 10,100
2020/06/16 2,185 2,362 2,157 2,345 45,500
2020/06/15 2,284 2,302 2,135 2,135 19,900
2020/06/12 2,330 2,370 2,275 2,320 23,300
2020/06/11 2,450 2,466 2,399 2,399 16,400
2020/06/10 2,392 2,500 2,360 2,500 15,300
2020/06/09 2,436 2,483 2,386 2,433 15,500
2020/06/08 2,515 2,540 2,431 2,436 25,800
2020/06/05 2,361 2,450 2,342 2,450 13,500
2020/06/04 2,448 2,451 2,341 2,361 23,700
2020/06/03 2,390 2,534 2,365 2,423 31,800
2020/06/02 2,306 2,405 2,294 2,388 18,000
2020/06/01 2,260 2,340 2,250 2,313 18,700
2020/05/29 2,327 2,360 2,240 2,240 12,700
2020/05/28 2,255 2,381 2,255 2,328 19,700
2020/05/27 2,210 2,279 2,192 2,278 11,600
2020/05/26 2,200 2,241 2,160 2,210 11,800
2020/05/25 2,179 2,202 2,135 2,200 12,700
2020/05/22 2,131 2,169 2,112 2,155 7,400
2020/05/21 2,200 2,252 2,130 2,130 18,800
2020/05/20 2,127 2,180 2,108 2,175 8,300
2020/05/19 2,079 2,125 2,040 2,118 16,600
2020/05/18 2,055 2,069 2,020 2,059 13,700
2020/05/15 2,066 2,080 2,012 2,055 25,400
2020/05/14 2,027 2,080 2,011 2,073 13,000
2020/05/13 2,069 2,077 2,020 2,077 11,500
2020/05/12 2,104 2,120 2,048 2,090 21,900
2020/05/11 2,046 2,116 2,021 2,105 15,800
2020/05/08 2,042 2,052 2,005 2,046 12,600
2020/05/07 2,020 2,046 1,987 2,007 19,300
2020/05/01 2,086 2,086 1,990 2,022 31,600
2020/04/30 2,101 2,109 2,055 2,088 17,000
2020/04/28 2,026 2,088 1,995 2,088 30,800
2020/04/27 2,040 2,064 2,006 2,026 28,300
2020/04/24 2,058 2,066 2,010 2,040 10,800
2020/04/23 2,041 2,070 2,029 2,059 11,800
2020/04/22 2,054 2,092 2,009 2,041 16,300
2020/04/21 2,057 2,104 2,004 2,104 14,900
2020/04/20 2,125 2,125 2,059 2,075 4,700
2020/04/17 2,057 2,120 2,051 2,075 7,700
2020/04/16 2,026 2,058 2,003 2,057 13,600
2020/04/15 2,149 2,183 2,061 2,061 9,700
2020/04/14 2,128 2,200 2,067 2,149 16,900
2020/04/13 2,276 2,276 2,102 2,125 13,800
2020/04/10 2,255 2,333 2,207 2,276 12,300
2020/04/09 2,282 2,306 2,160 2,277 13,600
2020/04/08 2,237 2,315 2,176 2,291 23,700
2020/04/07 2,082 2,269 2,061 2,269 18,000
2020/04/06 2,079 2,091 1,949 2,060 25,500
2020/04/03 2,056 2,152 2,026 2,079 10,200
2020/04/02 2,128 2,128 2,055 2,091 13,900
2020/04/01 2,400 2,400 2,160 2,162 16,100
2020/03/31 2,335 2,420 2,256 2,420 19,100
2020/03/30 2,370 2,370 2,170 2,292 33,100
2020/03/27 2,450 2,486 2,356 2,470 17,400
2020/03/26 2,401 2,461 2,254 2,450 26,600
2020/03/25 2,500 2,500 2,335 2,446 17,900
2020/03/24 2,378 2,473 2,353 2,465 23,700
2020/03/23 2,200 2,328 2,087 2,328 16,500
2020/03/19 2,163 2,246 2,074 2,205 13,900
2020/03/18 2,228 2,287 2,183 2,185 10,200
2020/03/17 2,000 2,258 1,973 2,258 20,300
2020/03/16 2,123 2,219 2,023 2,035 19,700
2020/03/13 1,978 2,212 1,908 2,104 44,800
2020/03/12 2,100 2,146 2,021 2,078 25,400
2020/03/11 2,193 2,224 2,092 2,106 32,500
2020/03/10 2,061 2,293 1,978 2,293 41,400
2020/03/09 2,200 2,200 2,101 2,111 18,800
2020/03/06 2,270 2,270 2,214 2,240 16,500
2020/03/05 2,308 2,308 2,263 2,278 9,500
2020/03/04 2,360 2,380 2,252 2,258 28,200
2020/03/03 2,554 2,561 2,376 2,376 13,100
2020/03/02 2,401 2,471 2,347 2,456 18,900
2020/02/28 2,300 2,453 2,293 2,414 27,400
2020/02/27 2,473 2,493 2,380 2,380 13,600
2020/02/26 2,433 2,489 2,422 2,473 13,400
2020/02/25 2,441 2,497 2,420 2,446 16,600
2020/02/21 2,620 2,632 2,541 2,563 18,300
2020/02/20 2,655 2,700 2,620 2,620 5,900
2020/02/19 2,610 2,649 2,604 2,625 3,700
2020/02/18 2,639 2,662 2,601 2,610 5,400
2020/02/17 2,673 2,673 2,620 2,634 5,300
2020/02/14 2,696 2,711 2,670 2,692 6,600
2020/02/13 2,708 2,735 2,683 2,711 4,800
2020/02/12 2,710 2,719 2,682 2,692 7,400
2020/02/10 2,753 2,753 2,679 2,698 6,900
2020/02/07 2,751 2,761 2,689 2,754 4,400
2020/02/06 2,713 2,765 2,713 2,751 7,800
2020/02/05 2,706 2,712 2,691 2,699 5,900
2020/02/04 2,667 2,681 2,642 2,650 5,300
2020/02/03 2,597 2,688 2,588 2,681 10,500
2020/01/31 2,690 2,723 2,690 2,706 5,000
2020/01/30 2,706 2,706 2,651 2,690 8,100
2020/01/29 2,683 2,737 2,675 2,725 11,500
2020/01/28 2,659 2,686 2,639 2,686 8,400
2020/01/27 2,725 2,725 2,677 2,687 6,200
2020/01/24 2,745 2,745 2,710 2,737 7,400
2020/01/23 2,750 2,776 2,727 2,731 7,500
2020/01/22 2,716 2,768 2,702 2,757 8,100
2020/01/21 2,733 2,740 2,708 2,716 10,700
2020/01/20 2,738 2,738 2,711 2,723 7,500
2020/01/17 2,725 2,745 2,692 2,738 14,900
2020/01/16 2,770 2,770 2,710 2,721 15,500
2020/01/15 2,776 2,800 2,740 2,786 7,000
2020/01/14 2,825 2,840 2,769 2,806 14,100
2020/01/10 2,852 2,857 2,821 2,824 5,400
2020/01/09 2,826 2,852 2,820 2,852 9,700
2020/01/08 2,860 2,870 2,790 2,807 21,400
2020/01/07 2,900 2,937 2,855 2,894 15,700
2020/01/06 2,940 2,940 2,850 2,862 26,800

このページの先頭へ