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
2021/12/30 2,785 2,785 2,764 2,779 3,000
2021/12/29 2,804 2,813 2,764 2,785 12,700
2021/12/28 2,808 2,808 2,758 2,793 7,300
2021/12/27 2,785 2,788 2,750 2,788 6,500
2021/12/24 2,757 2,770 2,707 2,760 8,900
2021/12/23 2,698 2,744 2,671 2,729 15,900
2021/12/22 2,703 2,734 2,696 2,710 9,900
2021/12/21 2,720 2,735 2,650 2,686 23,500
2021/12/20 2,845 2,845 2,691 2,705 18,300
2021/12/17 2,829 2,831 2,792 2,805 4,400
2021/12/16 2,860 2,860 2,805 2,845 12,700
2021/12/15 2,789 2,825 2,773 2,810 9,900
2021/12/14 2,786 2,789 2,735 2,780 12,700
2021/12/13 2,819 2,819 2,741 2,777 10,500
2021/12/10 2,777 2,830 2,767 2,797 9,300
2021/12/09 2,803 2,859 2,782 2,795 11,500
2021/12/08 2,836 2,836 2,794 2,818 10,600
2021/12/07 2,769 2,837 2,742 2,837 14,100
2021/12/06 2,742 2,761 2,689 2,706 17,500
2021/12/03 2,757 2,769 2,733 2,761 9,300
2021/12/02 2,786 2,824 2,723 2,750 21,900
2021/12/01 2,753 2,841 2,719 2,798 30,300
2021/11/30 2,788 2,828 2,736 2,753 31,900
2021/11/29 2,830 2,850 2,655 2,689 46,600
2021/11/26 3,050 3,050 2,913 2,917 23,900
2021/11/25 2,914 3,100 2,905 3,085 45,200
2021/11/24 2,889 2,914 2,875 2,914 19,500
2021/11/22 2,890 2,918 2,843 2,895 26,100
2021/11/19 2,898 2,937 2,852 2,888 27,800
2021/11/18 2,803 2,889 2,803 2,889 26,900
2021/11/17 2,812 2,870 2,790 2,841 50,800
2021/11/16 2,695 2,818 2,695 2,812 57,700
2021/11/15 2,714 2,718 2,658 2,695 46,800
2021/11/12 2,511 2,539 2,492 2,514 18,300
2021/11/11 2,556 2,576 2,544 2,557 6,400
2021/11/10 2,543 2,578 2,543 2,550 9,000
2021/11/09 2,562 2,586 2,548 2,550 7,400
2021/11/08 2,555 2,560 2,530 2,547 8,500
2021/11/05 2,522 2,550 2,509 2,510 9,700
2021/11/04 2,517 2,541 2,517 2,535 7,100
2021/11/02 2,522 2,539 2,517 2,517 4,400
2021/11/01 2,550 2,551 2,510 2,522 9,300
2021/10/29 2,512 2,512 2,495 2,510 3,900
2021/10/28 2,524 2,524 2,483 2,490 15,300
2021/10/27 2,488 2,506 2,480 2,506 5,400
2021/10/26 2,481 2,502 2,468 2,478 7,300
2021/10/25 2,491 2,504 2,484 2,484 4,400
2021/10/22 2,503 2,531 2,489 2,489 12,100
2021/10/21 2,530 2,530 2,504 2,506 8,200
2021/10/20 2,532 2,539 2,511 2,511 10,500
2021/10/19 2,569 2,570 2,516 2,538 8,800
2021/10/18 2,535 2,555 2,530 2,554 5,600
2021/10/15 2,467 2,535 2,467 2,535 9,100
2021/10/14 2,495 2,499 2,471 2,490 5,800
2021/10/13 2,549 2,549 2,500 2,504 11,500
2021/10/12 2,576 2,588 2,537 2,549 10,400
2021/10/11 2,592 2,609 2,555 2,595 13,300
2021/10/08 2,527 2,569 2,527 2,566 12,600
2021/10/07 2,587 2,589 2,524 2,524 23,900
2021/10/06 2,577 2,614 2,521 2,563 24,100
2021/10/05 2,523 2,605 2,498 2,586 24,300
2021/10/04 2,589 2,635 2,547 2,564 18,900
2021/10/01 2,642 2,642 2,540 2,567 25,500
2021/09/30 2,728 2,740 2,642 2,642 22,800
2021/09/29 2,686 2,736 2,668 2,736 23,000
2021/09/28 2,724 2,742 2,688 2,741 24,500
2021/09/27 2,729 2,750 2,713 2,719 23,100
2021/09/24 2,697 2,729 2,664 2,729 32,900
2021/09/22 2,608 2,652 2,608 2,634 18,600
2021/09/21 2,582 2,631 2,575 2,606 22,200
2021/09/17 2,589 2,639 2,589 2,636 15,200
2021/09/16 2,643 2,659 2,571 2,589 27,000
2021/09/15 2,650 2,670 2,630 2,656 19,200
2021/09/14 2,636 2,694 2,624 2,669 39,300
2021/09/13 2,630 2,647 2,610 2,629 17,800
2021/09/10 2,576 2,630 2,576 2,625 29,100
2021/09/09 2,567 2,570 2,549 2,570 9,600
2021/09/08 2,528 2,569 2,517 2,559 18,600
2021/09/07 2,528 2,562 2,510 2,517 14,800
2021/09/06 2,581 2,581 2,530 2,545 16,000
2021/09/03 2,474 2,505 2,474 2,481 10,000
2021/09/02 2,466 2,495 2,451 2,455 15,500
2021/09/01 2,465 2,501 2,450 2,498 15,200
2021/08/31 2,460 2,470 2,448 2,454 5,000
2021/08/30 2,427 2,476 2,427 2,450 8,700
2021/08/27 2,453 2,468 2,426 2,439 7,900
2021/08/26 2,455 2,478 2,431 2,478 9,200
2021/08/25 2,440 2,478 2,425 2,455 12,500
2021/08/24 2,418 2,454 2,417 2,433 8,200
2021/08/23 2,376 2,440 2,376 2,418 12,700
2021/08/20 2,410 2,434 2,372 2,384 19,100
2021/08/19 2,412 2,462 2,410 2,410 13,700
2021/08/18 2,450 2,460 2,411 2,429 16,800
2021/08/17 2,480 2,492 2,460 2,471 22,400
2021/08/16 2,501 2,522 2,471 2,471 29,100
2021/08/13 2,536 2,538 2,511 2,531 13,500
2021/08/12 2,600 2,629 2,489 2,525 25,800
2021/08/11 2,630 2,640 2,600 2,604 13,900
2021/08/10 2,529 2,590 2,529 2,582 16,700
2021/08/06 2,473 2,540 2,472 2,540 11,900
2021/08/05 2,543 2,560 2,460 2,467 31,300
2021/08/04 2,582 2,596 2,559 2,559 7,700
2021/08/03 2,607 2,638 2,572 2,580 10,200
2021/08/02 2,567 2,636 2,565 2,630 13,400
2021/07/30 2,575 2,576 2,547 2,560 10,500
2021/07/29 2,602 2,603 2,569 2,603 6,600
2021/07/28 2,611 2,634 2,566 2,595 12,800
2021/07/27 2,646 2,650 2,624 2,624 9,300
2021/07/26 2,553 2,625 2,553 2,608 16,300
2021/07/21 2,548 2,605 2,530 2,544 21,500
2021/07/20 2,603 2,607 2,544 2,546 31,800
2021/07/19 2,632 2,655 2,606 2,619 37,000
2021/07/16 2,802 2,804 2,727 2,732 20,400
2021/07/15 2,785 2,820 2,757 2,764 29,300
2021/07/14 2,750 2,799 2,720 2,746 32,400
2021/07/13 2,670 2,794 2,670 2,753 51,600
2021/07/12 2,700 2,726 2,653 2,653 38,600
2021/07/09 2,610 2,699 2,592 2,693 38,300
2021/07/08 2,710 2,768 2,634 2,634 62,700
2021/07/07 2,636 2,727 2,605 2,700 46,200
2021/07/06 2,550 2,655 2,522 2,636 41,000
2021/07/05 2,566 2,575 2,533 2,554 24,100
2021/07/02 2,543 2,543 2,521 2,543 16,000
2021/07/01 2,485 2,545 2,480 2,543 16,900
2021/06/30 2,490 2,532 2,477 2,480 18,900
2021/06/29 2,549 2,549 2,500 2,512 17,700
2021/06/28 2,565 2,575 2,525 2,568 24,200
2021/06/25 2,540 2,544 2,506 2,529 12,900
2021/06/24 2,571 2,571 2,518 2,529 19,600
2021/06/23 2,555 2,587 2,528 2,584 24,500
2021/06/22 2,508 2,557 2,498 2,557 31,500
2021/06/21 2,510 2,554 2,470 2,475 55,500
2021/06/18 2,520 2,554 2,492 2,538 39,100
2021/06/17 2,539 2,539 2,490 2,506 17,400
2021/06/16 2,531 2,539 2,481 2,539 30,800
2021/06/15 2,588 2,588 2,543 2,557 37,800
2021/06/14 2,550 2,639 2,546 2,610 42,600
2021/06/11 2,464 2,590 2,440 2,561 101,700
2021/06/10 2,474 2,513 2,426 2,475 28,500
2021/06/09 2,548 2,549 2,482 2,496 35,900
2021/06/08 2,505 2,549 2,461 2,547 51,100
2021/06/07 2,440 2,576 2,379 2,502 94,500
2021/06/04 2,347 2,390 2,320 2,390 57,800
2021/06/03 2,335 2,380 2,317 2,347 101,200
2021/06/02 2,160 2,377 2,147 2,310 163,400
2021/06/01 2,056 2,173 2,056 2,167 60,200
2021/05/31 2,034 2,046 2,014 2,046 12,100
2021/05/28 2,005 2,021 1,990 2,021 21,300
2021/05/27 2,016 2,019 2,005 2,005 7,600
2021/05/26 1,988 2,018 1,988 2,016 7,500
2021/05/25 2,021 2,021 1,980 1,980 37,600
2021/05/24 2,031 2,046 2,023 2,031 12,000
2021/05/21 2,038 2,050 2,021 2,036 10,600
2021/05/20 2,027 2,050 2,027 2,027 7,800
2021/05/19 2,071 2,071 2,025 2,026 19,100
2021/05/18 2,067 2,080 2,054 2,078 5,500
2021/05/17 2,062 2,063 2,024 2,044 21,900
2021/05/14 2,059 2,087 2,044 2,062 25,900
2021/05/13 2,025 2,026 2,009 2,009 17,800
2021/05/12 2,074 2,074 2,027 2,039 23,400
2021/05/11 2,103 2,105 2,077 2,080 14,800
2021/05/10 2,116 2,126 2,090 2,110 7,600
2021/05/07 2,096 2,117 2,085 2,100 5,100
2021/05/06 2,090 2,120 2,090 2,096 11,700
2021/04/30 2,090 2,094 2,070 2,070 6,100
2021/04/28 2,089 2,096 2,076 2,076 7,100
2021/04/27 2,107 2,107 2,088 2,088 3,900
2021/04/26 2,100 2,106 2,089 2,097 4,300
2021/04/23 2,090 2,096 2,085 2,090 5,300
2021/04/22 2,103 2,103 2,087 2,098 3,600
2021/04/21 2,100 2,105 2,084 2,084 15,200
2021/04/20 2,119 2,124 2,103 2,114 8,700
2021/04/19 2,130 2,135 2,119 2,119 8,700
2021/04/16 2,141 2,146 2,132 2,135 5,500
2021/04/15 2,144 2,154 2,137 2,140 5,000
2021/04/14 2,126 2,145 2,124 2,144 8,200
2021/04/13 2,154 2,171 2,133 2,133 8,100
2021/04/12 2,143 2,155 2,140 2,154 4,500
2021/04/09 2,160 2,160 2,137 2,149 18,200
2021/04/08 2,184 2,188 2,160 2,160 18,500
2021/04/07 2,160 2,200 2,160 2,200 8,500
2021/04/06 2,164 2,180 2,155 2,166 20,800
2021/04/05 2,178 2,220 2,174 2,187 7,700
2021/04/02 2,238 2,238 2,165 2,177 18,300
2021/04/01 2,243 2,249 2,209 2,227 25,200
2021/03/31 2,239 2,250 2,212 2,245 28,400
2021/03/30 2,243 2,245 2,183 2,245 23,500
2021/03/29 2,165 2,249 2,164 2,247 40,600
2021/03/26 2,137 2,143 2,120 2,134 10,000
2021/03/25 2,100 2,131 2,100 2,120 10,100
2021/03/24 2,140 2,140 2,080 2,093 43,100
2021/03/23 2,194 2,194 2,139 2,140 20,500
2021/03/22 2,201 2,202 2,189 2,194 16,100
2021/03/19 2,205 2,215 2,200 2,212 14,100
2021/03/18 2,193 2,215 2,193 2,202 14,800
2021/03/17 2,198 2,198 2,161 2,193 16,000
2021/03/16 2,214 2,214 2,178 2,198 17,500
2021/03/15 2,181 2,210 2,175 2,210 9,000
2021/03/12 2,169 2,181 2,153 2,181 16,100
2021/03/11 2,144 2,154 2,135 2,154 7,300
2021/03/10 2,153 2,157 2,135 2,144 6,200
2021/03/09 2,133 2,153 2,124 2,153 20,800
2021/03/08 2,129 2,139 2,110 2,121 7,700
2021/03/05 2,100 2,126 2,090 2,126 11,200
2021/03/04 2,112 2,120 2,096 2,101 12,700
2021/03/03 2,102 2,122 2,100 2,122 5,500
2021/03/02 2,118 2,119 2,092 2,106 14,000
2021/03/01 2,101 2,120 2,100 2,115 10,100
2021/02/26 2,092 2,111 2,092 2,092 3,500
2021/02/25 2,111 2,114 2,092 2,092 4,200
2021/02/24 2,092 2,109 2,081 2,097 9,000
2021/02/22 2,081 2,095 2,080 2,088 7,900
2021/02/19 2,115 2,120 2,077 2,080 20,800
2021/02/18 2,152 2,155 2,129 2,129 9,000
2021/02/17 2,160 2,174 2,151 2,151 8,200
2021/02/16 2,163 2,178 2,153 2,155 5,500
2021/02/15 2,181 2,198 2,160 2,160 6,200
2021/02/12 2,184 2,200 2,169 2,179 8,500
2021/02/10 2,161 2,188 2,161 2,184 10,700
2021/02/09 2,190 2,250 2,190 2,247 12,500
2021/02/08 2,217 2,217 2,169 2,193 14,800
2021/02/05 2,136 2,171 2,111 2,167 15,400
2021/02/04 2,158 2,159 2,136 2,136 14,300
2021/02/03 2,167 2,168 2,152 2,158 4,000
2021/02/02 2,160 2,160 2,142 2,146 8,600
2021/02/01 2,143 2,160 2,141 2,145 2,800
2021/01/29 2,168 2,169 2,143 2,143 4,200
2021/01/28 2,134 2,166 2,101 2,152 20,600
2021/01/27 2,123 2,150 2,121 2,123 10,400
2021/01/26 2,122 2,145 2,120 2,123 5,100
2021/01/25 2,150 2,167 2,116 2,120 16,000
2021/01/22 2,180 2,191 2,148 2,150 16,300
2021/01/21 2,205 2,237 2,180 2,180 4,900
2021/01/20 2,180 2,201 2,161 2,187 10,700
2021/01/19 2,202 2,202 2,181 2,181 2,300
2021/01/18 2,206 2,217 2,202 2,202 2,100
2021/01/15 2,232 2,240 2,204 2,206 4,700
2021/01/14 2,241 2,250 2,230 2,232 5,200
2021/01/13 2,250 2,274 2,242 2,242 4,300
2021/01/12 2,337 2,337 2,246 2,247 7,600
2021/01/08 2,305 2,336 2,304 2,326 4,400
2021/01/07 2,313 2,350 2,313 2,324 3,800
2021/01/06 2,305 2,336 2,303 2,313 4,000
2021/01/05 2,335 2,335 2,303 2,305 3,500
2021/01/04 2,366 2,366 2,339 2,339 500

このページの先頭へ