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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,380 | 2,396 | 2,351 | 2,370 | 10,700 |
| 2024/12/27 | 2,349 | 2,394 | 2,338 | 2,394 | 22,400 |
| 2024/12/26 | 2,307 | 2,332 | 2,283 | 2,332 | 29,400 |
| 2024/12/25 | 2,300 | 2,310 | 2,282 | 2,307 | 19,800 |
| 2024/12/24 | 2,315 | 2,339 | 2,297 | 2,300 | 15,800 |
| 2024/12/23 | 2,302 | 2,335 | 2,295 | 2,320 | 21,000 |
| 2024/12/20 | 2,340 | 2,385 | 2,303 | 2,315 | 19,800 |
| 2024/12/19 | 2,288 | 2,350 | 2,288 | 2,346 | 14,200 |
| 2024/12/18 | 2,296 | 2,359 | 2,296 | 2,315 | 30,100 |
| 2024/12/17 | 2,309 | 2,315 | 2,287 | 2,303 | 20,500 |
| 2024/12/16 | 2,327 | 2,329 | 2,296 | 2,310 | 19,000 |
| 2024/12/13 | 2,300 | 2,346 | 2,294 | 2,327 | 19,800 |
| 2024/12/12 | 2,327 | 2,345 | 2,311 | 2,311 | 27,000 |
| 2024/12/11 | 2,330 | 2,338 | 2,313 | 2,327 | 21,000 |
| 2024/12/10 | 2,370 | 2,378 | 2,332 | 2,332 | 19,900 |
| 2024/12/09 | 2,358 | 2,375 | 2,343 | 2,352 | 18,000 |
| 2024/12/06 | 2,344 | 2,360 | 2,338 | 2,360 | 8,900 |
| 2024/12/05 | 2,366 | 2,366 | 2,340 | 2,344 | 13,600 |
| 2024/12/04 | 2,381 | 2,390 | 2,339 | 2,345 | 14,300 |
| 2024/12/03 | 2,371 | 2,418 | 2,371 | 2,390 | 24,500 |
| 2024/12/02 | 2,361 | 2,389 | 2,356 | 2,371 | 15,300 |
| 2024/11/29 | 2,377 | 2,396 | 2,358 | 2,358 | 16,300 |
| 2024/11/28 | 2,319 | 2,390 | 2,319 | 2,385 | 14,800 |
| 2024/11/27 | 2,331 | 2,355 | 2,303 | 2,331 | 20,400 |
| 2024/11/26 | 2,374 | 2,374 | 2,324 | 2,329 | 18,800 |
| 2024/11/25 | 2,419 | 2,419 | 2,364 | 2,364 | 17,100 |
| 2024/11/22 | 2,390 | 2,411 | 2,379 | 2,389 | 11,700 |
| 2024/11/21 | 2,436 | 2,442 | 2,388 | 2,390 | 18,200 |
| 2024/11/20 | 2,468 | 2,468 | 2,419 | 2,426 | 17,600 |
| 2024/11/19 | 2,474 | 2,483 | 2,410 | 2,456 | 31,600 |
| 2024/11/18 | 2,455 | 2,500 | 2,417 | 2,485 | 33,100 |
| 2024/11/15 | 2,400 | 2,480 | 2,381 | 2,431 | 38,700 |
| 2024/11/14 | 2,352 | 2,570 | 2,352 | 2,415 | 127,700 |
| 2024/11/13 | 2,502 | 2,502 | 2,233 | 2,302 | 114,600 |
| 2024/11/12 | 2,535 | 2,564 | 2,530 | 2,530 | 17,600 |
| 2024/11/11 | 2,530 | 2,537 | 2,509 | 2,533 | 37,700 |
| 2024/11/08 | 2,549 | 2,585 | 2,504 | 2,523 | 34,800 |
| 2024/11/07 | 2,529 | 2,594 | 2,514 | 2,544 | 57,500 |
| 2024/11/06 | 2,382 | 2,470 | 2,363 | 2,467 | 34,200 |
| 2024/11/05 | 2,395 | 2,395 | 2,338 | 2,382 | 12,600 |
| 2024/11/01 | 2,355 | 2,379 | 2,343 | 2,345 | 16,000 |
| 2024/10/31 | 2,400 | 2,440 | 2,353 | 2,387 | 28,000 |
| 2024/10/30 | 2,365 | 2,366 | 2,333 | 2,343 | 37,500 |
| 2024/10/29 | 2,345 | 2,350 | 2,293 | 2,350 | 19,800 |
| 2024/10/28 | 2,244 | 2,368 | 2,244 | 2,326 | 29,800 |
| 2024/10/25 | 2,300 | 2,322 | 2,273 | 2,284 | 16,500 |
| 2024/10/24 | 2,323 | 2,340 | 2,306 | 2,327 | 20,000 |
| 2024/10/23 | 2,350 | 2,377 | 2,331 | 2,353 | 12,000 |
| 2024/10/22 | 2,425 | 2,433 | 2,360 | 2,368 | 20,200 |
| 2024/10/21 | 2,420 | 2,448 | 2,419 | 2,432 | 6,700 |
| 2024/10/18 | 2,422 | 2,434 | 2,411 | 2,416 | 3,300 |
| 2024/10/17 | 2,438 | 2,468 | 2,422 | 2,422 | 6,200 |
| 2024/10/16 | 2,420 | 2,464 | 2,410 | 2,450 | 10,900 |
| 2024/10/15 | 2,542 | 2,542 | 2,459 | 2,468 | 12,100 |
| 2024/10/11 | 2,443 | 2,514 | 2,430 | 2,492 | 26,300 |
| 2024/10/10 | 2,475 | 2,475 | 2,424 | 2,446 | 19,900 |
| 2024/10/09 | 2,514 | 2,514 | 2,441 | 2,447 | 26,200 |
| 2024/10/08 | 2,538 | 2,562 | 2,466 | 2,466 | 20,100 |
| 2024/10/07 | 2,585 | 2,585 | 2,540 | 2,554 | 13,800 |
| 2024/10/04 | 2,547 | 2,547 | 2,512 | 2,538 | 21,300 |
| 2024/10/03 | 2,617 | 2,629 | 2,515 | 2,524 | 29,400 |
| 2024/10/02 | 2,490 | 2,600 | 2,490 | 2,567 | 50,600 |
| 2024/10/01 | 2,443 | 2,533 | 2,423 | 2,516 | 33,600 |
| 2024/09/30 | 2,390 | 2,425 | 2,377 | 2,420 | 54,800 |
| 2024/09/27 | 2,404 | 2,440 | 2,375 | 2,423 | 35,300 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 4,755 | 4,905 | 4,755 | 4,890 | 24,200 |
| 2024/09/25 | 4,705 | 4,840 | 4,705 | 4,800 | 19,000 |
| 2024/09/24 | 4,720 | 4,765 | 4,665 | 4,705 | 36,100 |
| 2024/09/20 | 4,720 | 4,775 | 4,660 | 4,715 | 32,900 |
| 2024/09/19 | 4,580 | 4,695 | 4,580 | 4,670 | 14,300 |
| 2024/09/18 | 4,600 | 4,620 | 4,545 | 4,600 | 11,800 |
| 2024/09/17 | 4,485 | 4,580 | 4,470 | 4,550 | 19,600 |
| 2024/09/13 | 4,435 | 4,440 | 4,395 | 4,415 | 12,900 |
| 2024/09/12 | 4,355 | 4,480 | 4,355 | 4,480 | 12,400 |
| 2024/09/11 | 4,425 | 4,430 | 4,310 | 4,340 | 15,400 |
| 2024/09/10 | 4,485 | 4,485 | 4,400 | 4,405 | 16,300 |
| 2024/09/09 | 4,355 | 4,455 | 4,310 | 4,455 | 14,800 |
| 2024/09/06 | 4,500 | 4,510 | 4,405 | 4,445 | 22,700 |
| 2024/09/05 | 4,580 | 4,580 | 4,435 | 4,490 | 39,100 |
| 2024/09/04 | 4,785 | 4,785 | 4,610 | 4,625 | 23,400 |
| 2024/09/03 | 4,905 | 4,950 | 4,830 | 4,830 | 9,100 |
| 2024/09/02 | 4,900 | 4,970 | 4,860 | 4,910 | 6,100 |
| 2024/08/30 | 4,890 | 4,990 | 4,875 | 4,910 | 8,400 |
| 2024/08/29 | 4,855 | 4,915 | 4,845 | 4,890 | 8,200 |
| 2024/08/28 | 4,900 | 4,900 | 4,850 | 4,875 | 9,300 |
| 2024/08/27 | 4,860 | 4,990 | 4,830 | 4,960 | 12,600 |
| 2024/08/26 | 4,835 | 4,855 | 4,790 | 4,825 | 9,000 |
| 2024/08/23 | 4,825 | 4,845 | 4,755 | 4,835 | 11,500 |
| 2024/08/22 | 4,865 | 4,865 | 4,765 | 4,800 | 12,800 |
| 2024/08/21 | 4,750 | 4,865 | 4,750 | 4,865 | 11,000 |
| 2024/08/20 | 4,775 | 4,815 | 4,740 | 4,810 | 14,800 |
| 2024/08/19 | 4,870 | 4,870 | 4,715 | 4,745 | 16,700 |
| 2024/08/16 | 4,810 | 4,945 | 4,810 | 4,860 | 15,400 |
| 2024/08/15 | 4,785 | 4,830 | 4,735 | 4,760 | 18,800 |
| 2024/08/14 | 4,740 | 4,825 | 4,650 | 4,790 | 37,600 |
| 2024/08/13 | 4,630 | 4,895 | 4,560 | 4,780 | 59,300 |
| 2024/08/09 | 4,830 | 5,190 | 4,810 | 4,975 | 41,400 |
| 2024/08/08 | 4,570 | 4,760 | 4,550 | 4,695 | 18,000 |
| 2024/08/07 | 4,415 | 4,690 | 4,360 | 4,570 | 30,900 |
| 2024/08/06 | 4,425 | 4,670 | 4,425 | 4,575 | 42,800 |
| 2024/08/05 | 4,950 | 5,040 | 4,350 | 4,355 | 55,500 |
| 2024/08/02 | 5,600 | 5,600 | 5,330 | 5,350 | 30,100 |
| 2024/08/01 | 5,860 | 5,920 | 5,660 | 5,700 | 14,600 |
| 2024/07/31 | 5,700 | 5,900 | 5,680 | 5,900 | 10,300 |
| 2024/07/30 | 5,820 | 5,830 | 5,720 | 5,780 | 33,400 |
| 2024/07/29 | 5,750 | 5,840 | 5,700 | 5,840 | 9,400 |
| 2024/07/26 | 5,650 | 5,720 | 5,640 | 5,650 | 10,000 |
| 2024/07/25 | 5,620 | 5,730 | 5,620 | 5,640 | 13,500 |
| 2024/07/24 | 5,910 | 5,910 | 5,740 | 5,780 | 11,500 |
| 2024/07/23 | 5,940 | 5,950 | 5,820 | 5,830 | 7,800 |
| 2024/07/22 | 5,980 | 6,020 | 5,820 | 5,850 | 11,600 |
| 2024/07/19 | 6,040 | 6,080 | 5,930 | 5,980 | 11,200 |
| 2024/07/18 | 6,150 | 6,240 | 6,070 | 6,100 | 12,700 |
| 2024/07/17 | 6,030 | 6,230 | 6,030 | 6,200 | 15,700 |
| 2024/07/16 | 5,930 | 6,080 | 5,930 | 6,030 | 16,200 |
| 2024/07/12 | 5,850 | 5,930 | 5,830 | 5,860 | 7,300 |
| 2024/07/11 | 5,930 | 5,930 | 5,840 | 5,860 | 9,800 |
| 2024/07/10 | 5,950 | 5,950 | 5,840 | 5,860 | 11,100 |
| 2024/07/09 | 5,950 | 6,020 | 5,900 | 5,950 | 13,000 |
| 2024/07/08 | 5,900 | 5,960 | 5,810 | 5,900 | 12,200 |
| 2024/07/05 | 5,950 | 5,950 | 5,830 | 5,870 | 9,000 |
| 2024/07/04 | 5,920 | 5,930 | 5,880 | 5,930 | 5,500 |
| 2024/07/03 | 5,930 | 5,930 | 5,860 | 5,900 | 6,900 |
| 2024/07/02 | 5,930 | 5,930 | 5,860 | 5,900 | 11,900 |
| 2024/07/01 | 5,990 | 5,990 | 5,900 | 5,900 | 4,900 |
| 2024/06/28 | 5,990 | 5,990 | 5,920 | 5,930 | 3,200 |
| 2024/06/27 | 5,920 | 5,970 | 5,900 | 5,970 | 9,100 |
| 2024/06/26 | 5,930 | 5,940 | 5,890 | 5,910 | 5,900 |
| 2024/06/25 | 5,940 | 5,940 | 5,870 | 5,900 | 7,200 |
| 2024/06/24 | 5,990 | 5,990 | 5,880 | 5,910 | 6,600 |
| 2024/06/21 | 5,960 | 5,970 | 5,890 | 5,940 | 11,800 |
| 2024/06/20 | 6,010 | 6,020 | 5,890 | 5,960 | 11,500 |
| 2024/06/19 | 5,920 | 6,000 | 5,920 | 5,970 | 8,600 |
| 2024/06/18 | 5,880 | 5,920 | 5,820 | 5,900 | 14,800 |
| 2024/06/17 | 5,960 | 5,960 | 5,780 | 5,800 | 10,000 |
| 2024/06/14 | 5,830 | 5,990 | 5,830 | 5,990 | 21,100 |
| 2024/06/13 | 5,890 | 5,890 | 5,700 | 5,730 | 14,300 |
| 2024/06/12 | 5,900 | 5,910 | 5,800 | 5,830 | 13,500 |
| 2024/06/11 | 5,990 | 6,020 | 5,900 | 5,910 | 10,600 |
| 2024/06/10 | 5,940 | 5,990 | 5,890 | 5,990 | 14,500 |
| 2024/06/07 | 5,880 | 5,930 | 5,860 | 5,880 | 6,000 |
| 2024/06/06 | 5,820 | 5,890 | 5,750 | 5,840 | 8,100 |
| 2024/06/05 | 5,900 | 5,900 | 5,820 | 5,830 | 8,900 |
| 2024/06/04 | 5,800 | 5,910 | 5,780 | 5,900 | 11,900 |
| 2024/06/03 | 5,760 | 5,810 | 5,740 | 5,790 | 11,200 |
| 2024/05/31 | 5,710 | 5,770 | 5,640 | 5,760 | 14,200 |
| 2024/05/30 | 5,610 | 5,650 | 5,550 | 5,650 | 19,900 |
| 2024/05/29 | 5,730 | 5,790 | 5,660 | 5,660 | 10,100 |
| 2024/05/28 | 5,820 | 5,820 | 5,730 | 5,730 | 10,700 |
| 2024/05/27 | 5,710 | 5,810 | 5,640 | 5,800 | 18,800 |
| 2024/05/24 | 5,580 | 5,740 | 5,560 | 5,700 | 19,100 |
| 2024/05/23 | 5,660 | 5,670 | 5,450 | 5,630 | 28,000 |
| 2024/05/22 | 5,610 | 5,740 | 5,510 | 5,560 | 68,600 |
| 2024/05/21 | 5,370 | 5,540 | 5,350 | 5,470 | 66,300 |
| 2024/05/20 | 5,320 | 5,360 | 5,290 | 5,310 | 24,800 |
| 2024/05/17 | 5,280 | 5,280 | 5,160 | 5,280 | 28,700 |
| 2024/05/16 | 5,460 | 5,460 | 5,270 | 5,280 | 33,100 |
| 2024/05/15 | 5,440 | 5,540 | 5,280 | 5,380 | 90,300 |
| 2024/05/14 | 6,300 | 6,300 | 6,090 | 6,140 | 38,900 |
| 2024/05/13 | 6,210 | 6,310 | 6,210 | 6,310 | 8,600 |
| 2024/05/10 | 6,290 | 6,340 | 6,220 | 6,250 | 11,600 |
| 2024/05/09 | 6,230 | 6,300 | 6,200 | 6,290 | 8,100 |
| 2024/05/08 | 6,270 | 6,310 | 6,220 | 6,250 | 11,200 |
| 2024/05/07 | 6,240 | 6,300 | 6,230 | 6,250 | 7,200 |
| 2024/05/02 | 6,230 | 6,260 | 6,170 | 6,260 | 6,600 |
| 2024/05/01 | 6,280 | 6,280 | 6,130 | 6,190 | 8,700 |
| 2024/04/30 | 6,110 | 6,300 | 6,110 | 6,300 | 15,300 |
| 2024/04/26 | 6,110 | 6,160 | 6,050 | 6,080 | 45,500 |
| 2024/04/25 | 6,290 | 6,290 | 6,100 | 6,100 | 10,700 |
| 2024/04/24 | 6,210 | 6,310 | 6,180 | 6,310 | 14,200 |
| 2024/04/23 | 6,190 | 6,280 | 6,170 | 6,210 | 10,000 |
| 2024/04/22 | 6,090 | 6,180 | 6,020 | 6,160 | 14,300 |
| 2024/04/19 | 6,240 | 6,240 | 5,960 | 6,090 | 21,400 |
| 2024/04/18 | 6,120 | 6,270 | 6,120 | 6,250 | 9,400 |
| 2024/04/17 | 6,360 | 6,370 | 6,080 | 6,190 | 20,200 |
| 2024/04/16 | 6,450 | 6,450 | 6,210 | 6,270 | 26,700 |
| 2024/04/15 | 6,480 | 6,510 | 6,430 | 6,450 | 12,900 |
| 2024/04/12 | 6,530 | 6,580 | 6,500 | 6,500 | 12,500 |
| 2024/04/11 | 6,530 | 6,590 | 6,480 | 6,540 | 17,400 |
| 2024/04/10 | 6,520 | 6,590 | 6,460 | 6,580 | 11,900 |
| 2024/04/09 | 6,440 | 6,510 | 6,440 | 6,490 | 11,000 |
| 2024/04/08 | 6,450 | 6,460 | 6,360 | 6,440 | 20,400 |
| 2024/04/05 | 6,500 | 6,550 | 6,440 | 6,490 | 16,400 |
| 2024/04/04 | 6,590 | 6,620 | 6,550 | 6,600 | 9,500 |
| 2024/04/03 | 6,430 | 6,570 | 6,420 | 6,550 | 15,800 |
| 2024/04/02 | 6,540 | 6,580 | 6,490 | 6,520 | 16,200 |
| 2024/04/01 | 6,700 | 6,720 | 6,430 | 6,510 | 31,300 |
| 2024/03/29 | 6,780 | 6,810 | 6,670 | 6,680 | 15,300 |
| 2024/03/28 | 6,860 | 6,970 | 6,720 | 6,720 | 18,800 |
| 2024/03/27 | 6,920 | 7,070 | 6,900 | 6,970 | 33,100 |
| 2024/03/26 | 6,800 | 6,920 | 6,800 | 6,870 | 11,400 |
| 2024/03/25 | 6,820 | 6,910 | 6,800 | 6,850 | 15,700 |
| 2024/03/22 | 6,860 | 6,920 | 6,790 | 6,820 | 16,700 |
| 2024/03/21 | 6,990 | 6,990 | 6,890 | 6,910 | 12,400 |
| 2024/03/19 | 6,870 | 6,910 | 6,830 | 6,900 | 12,700 |
| 2024/03/18 | 6,750 | 6,890 | 6,740 | 6,890 | 33,000 |
| 2024/03/15 | 6,570 | 6,800 | 6,570 | 6,790 | 24,000 |
| 2024/03/14 | 6,510 | 6,630 | 6,420 | 6,630 | 16,900 |
| 2024/03/13 | 6,550 | 6,600 | 6,390 | 6,450 | 17,400 |
| 2024/03/12 | 6,460 | 6,560 | 6,400 | 6,550 | 14,800 |
| 2024/03/11 | 6,750 | 6,750 | 6,480 | 6,540 | 27,900 |
| 2024/03/08 | 6,560 | 6,820 | 6,560 | 6,810 | 20,000 |
| 2024/03/07 | 6,720 | 6,730 | 6,560 | 6,600 | 18,100 |
| 2024/03/06 | 6,510 | 6,650 | 6,470 | 6,630 | 17,800 |
| 2024/03/05 | 6,370 | 6,530 | 6,350 | 6,530 | 26,100 |
| 2024/03/04 | 6,490 | 6,500 | 6,380 | 6,390 | 22,400 |
| 2024/03/01 | 6,460 | 6,490 | 6,390 | 6,430 | 23,400 |
| 2024/02/29 | 6,530 | 6,570 | 6,450 | 6,480 | 17,200 |
| 2024/02/28 | 6,430 | 6,510 | 6,430 | 6,500 | 12,400 |
| 2024/02/27 | 6,420 | 6,490 | 6,410 | 6,430 | 16,200 |
| 2024/02/26 | 6,410 | 6,500 | 6,400 | 6,410 | 15,400 |
| 2024/02/22 | 6,460 | 6,460 | 6,380 | 6,400 | 12,200 |
| 2024/02/21 | 6,470 | 6,470 | 6,360 | 6,410 | 17,200 |
| 2024/02/20 | 6,480 | 6,520 | 6,430 | 6,440 | 14,800 |
| 2024/02/19 | 6,430 | 6,480 | 6,380 | 6,480 | 15,300 |
| 2024/02/16 | 6,320 | 6,480 | 6,300 | 6,390 | 33,200 |
| 2024/02/15 | 6,430 | 6,490 | 6,280 | 6,280 | 42,600 |
| 2024/02/14 | 6,570 | 6,570 | 6,380 | 6,430 | 38,500 |
| 2024/02/13 | 6,500 | 6,570 | 6,330 | 6,570 | 98,400 |
| 2024/02/09 | 6,990 | 6,990 | 6,860 | 6,900 | 29,500 |
| 2024/02/08 | 6,840 | 6,980 | 6,820 | 6,970 | 17,900 |
| 2024/02/07 | 6,770 | 6,870 | 6,770 | 6,810 | 7,100 |
| 2024/02/06 | 6,810 | 6,840 | 6,770 | 6,770 | 6,500 |
| 2024/02/05 | 6,870 | 6,910 | 6,720 | 6,810 | 22,700 |
| 2024/02/02 | 6,840 | 6,910 | 6,750 | 6,850 | 17,200 |
| 2024/02/01 | 6,890 | 6,960 | 6,840 | 6,840 | 19,200 |
| 2024/01/31 | 6,910 | 7,010 | 6,910 | 7,010 | 11,100 |
| 2024/01/30 | 7,040 | 7,040 | 6,920 | 6,940 | 42,800 |
| 2024/01/29 | 6,930 | 7,120 | 6,910 | 6,980 | 28,900 |
| 2024/01/26 | 6,930 | 6,980 | 6,880 | 6,900 | 15,700 |
| 2024/01/25 | 6,820 | 6,970 | 6,820 | 6,970 | 11,600 |
| 2024/01/24 | 6,880 | 6,970 | 6,860 | 6,860 | 18,000 |
| 2024/01/23 | 7,060 | 7,070 | 6,960 | 6,980 | 17,400 |
| 2024/01/22 | 7,100 | 7,150 | 7,010 | 7,050 | 9,900 |
| 2024/01/19 | 6,970 | 7,050 | 6,950 | 7,020 | 25,000 |
| 2024/01/18 | 6,770 | 6,920 | 6,770 | 6,920 | 14,400 |
| 2024/01/17 | 6,790 | 6,920 | 6,760 | 6,770 | 12,400 |
| 2024/01/16 | 6,900 | 6,920 | 6,700 | 6,790 | 24,900 |
| 2024/01/15 | 6,780 | 6,950 | 6,760 | 6,920 | 38,900 |
| 2024/01/12 | 6,550 | 6,700 | 6,500 | 6,700 | 28,700 |
| 2024/01/11 | 6,500 | 6,570 | 6,480 | 6,480 | 12,100 |
| 2024/01/10 | 6,590 | 6,590 | 6,460 | 6,490 | 20,400 |
| 2024/01/09 | 6,550 | 6,550 | 6,360 | 6,490 | 24,500 |
| 2024/01/05 | 6,480 | 6,590 | 6,430 | 6,460 | 33,200 |
| 2024/01/04 | 6,040 | 6,420 | 6,020 | 6,410 | 63,500 |