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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |