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
2025/06/13 1,981 1,982 1,960 1,966 11,800
2025/06/12 2,022 2,022 1,991 1,991 10,700
2025/06/11 1,970 2,023 1,966 2,022 12,800
2025/06/10 1,980 1,999 1,970 1,970 15,200
2025/06/09 1,979 1,979 1,956 1,977 8,200
2025/06/06 1,954 1,980 1,954 1,969 11,600
2025/06/05 1,942 1,963 1,942 1,954 12,200
2025/06/04 1,936 1,957 1,936 1,954 7,000
2025/06/03 1,950 1,957 1,932 1,937 10,900
2025/06/02 1,959 1,968 1,945 1,955 10,000
2025/05/30 1,960 1,978 1,946 1,974 10,200
2025/05/29 1,965 1,970 1,958 1,966 8,400
2025/05/28 1,980 1,982 1,960 1,960 10,300
2025/05/27 1,941 1,970 1,941 1,965 11,100
2025/05/26 1,927 1,941 1,927 1,937 7,200
2025/05/23 1,930 1,941 1,925 1,926 6,900
2025/05/22 1,930 1,930 1,913 1,919 8,500
2025/05/21 1,927 1,946 1,922 1,933 13,000
2025/05/20 1,948 1,973 1,925 1,925 18,900
2025/05/19 1,926 1,940 1,911 1,933 31,600
2025/05/16 1,942 1,958 1,928 1,949 21,100
2025/05/15 2,001 2,001 1,941 1,941 29,200
2025/05/14 2,095 2,109 1,987 1,994 42,300
2025/05/13 2,109 2,130 2,073 2,073 13,500
2025/05/12 2,057 2,088 2,048 2,081 24,000
2025/05/09 2,029 2,043 2,023 2,035 15,000
2025/05/08 2,015 2,026 1,986 2,021 15,100
2025/05/07 2,020 2,025 2,000 2,022 10,700
2025/05/02 2,002 2,031 2,000 2,007 11,300
2025/05/01 2,030 2,030 1,987 2,002 11,100
2025/04/30 2,020 2,085 1,959 2,031 66,400
2025/04/28 2,030 2,046 1,987 1,987 17,100
2025/04/25 2,008 2,016 1,996 1,998 12,300
2025/04/24 2,010 2,010 1,976 1,988 11,500
2025/04/23 1,993 2,010 1,982 1,997 17,000
2025/04/22 1,947 1,981 1,947 1,970 7,500
2025/04/21 1,966 1,976 1,954 1,962 7,400
2025/04/18 1,913 1,970 1,913 1,970 13,400
2025/04/17 1,878 1,913 1,877 1,906 11,000
2025/04/16 1,894 1,906 1,863 1,876 13,500
2025/04/15 1,916 1,918 1,891 1,893 8,000
2025/04/14 1,896 1,911 1,891 1,892 14,500
2025/04/11 1,850 1,910 1,817 1,896 15,800
2025/04/10 1,923 1,929 1,887 1,923 24,500
2025/04/09 1,815 1,815 1,763 1,803 39,700
2025/04/08 1,815 1,900 1,783 1,855 45,000
2025/04/07 1,752 1,777 1,712 1,712 80,200
2025/04/04 1,974 1,984 1,838 1,872 58,700
2025/04/03 2,000 2,036 1,995 2,020 33,500
2025/04/02 2,122 2,130 2,072 2,078 43,100
2025/04/01 2,142 2,159 2,116 2,122 36,500
2025/03/31 2,200 2,200 2,142 2,142 50,900
2025/03/28 2,256 2,256 2,205 2,218 35,800
2025/03/27 2,317 2,322 2,283 2,322 22,500
2025/03/26 2,300 2,308 2,274 2,297 17,300
2025/03/25 2,269 2,314 2,257 2,307 19,100
2025/03/24 2,290 2,290 2,256 2,257 16,800
2025/03/21 2,291 2,299 2,270 2,283 10,600
2025/03/19 2,282 2,291 2,276 2,279 11,100
2025/03/18 2,271 2,298 2,270 2,282 13,800
2025/03/17 2,265 2,279 2,250 2,272 20,300
2025/03/14 2,242 2,268 2,226 2,246 24,700
2025/03/13 2,263 2,287 2,248 2,266 11,300
2025/03/12 2,273 2,275 2,240 2,262 16,600
2025/03/11 2,222 2,298 2,186 2,266 52,700
2025/03/10 2,255 2,255 2,226 2,230 13,900
2025/03/07 2,258 2,272 2,233 2,249 15,000
2025/03/06 2,290 2,298 2,262 2,272 13,600
2025/03/05 2,273 2,278 2,252 2,260 13,600
2025/03/04 2,258 2,258 2,221 2,249 9,700
2025/03/03 2,239 2,260 2,230 2,241 11,500
2025/02/28 2,238 2,244 2,208 2,224 15,200
2025/02/27 2,217 2,242 2,217 2,242 7,100
2025/02/26 2,234 2,234 2,202 2,216 21,900
2025/02/25 2,250 2,288 2,231 2,234 10,800
2025/02/21 2,261 2,267 2,218 2,250 31,900
2025/02/20 2,309 2,318 2,262 2,262 26,800
2025/02/19 2,361 2,361 2,310 2,314 8,300
2025/02/18 2,329 2,337 2,296 2,337 14,300
2025/02/17 2,363 2,390 2,303 2,336 29,600
2025/02/14 2,400 2,418 2,357 2,372 43,000
2025/02/13 2,420 2,463 2,287 2,428 100,700
2025/02/12 2,390 2,415 2,389 2,400 24,900
2025/02/10 2,361 2,384 2,351 2,384 12,700
2025/02/07 2,326 2,360 2,326 2,360 14,900
2025/02/06 2,344 2,350 2,315 2,340 9,200
2025/02/05 2,311 2,346 2,310 2,334 13,200
2025/02/04 2,278 2,330 2,274 2,286 15,100
2025/02/03 2,250 2,288 2,250 2,264 27,800
2025/01/31 2,313 2,340 2,309 2,340 15,300
2025/01/30 2,331 2,340 2,312 2,318 15,300
2025/01/29 2,339 2,345 2,321 2,335 6,000
2025/01/28 2,280 2,348 2,274 2,331 18,600
2025/01/27 2,305 2,320 2,291 2,307 17,300
2025/01/24 2,283 2,304 2,276 2,279 12,500
2025/01/23 2,273 2,282 2,262 2,269 9,400
2025/01/22 2,258 2,290 2,258 2,278 7,400
2025/01/21 2,282 2,293 2,249 2,258 11,200
2025/01/20 2,233 2,278 2,233 2,278 9,000
2025/01/17 2,215 2,249 2,200 2,235 11,200
2025/01/16 2,253 2,253 2,220 2,220 14,800
2025/01/15 2,251 2,270 2,230 2,236 9,500
2025/01/14 2,256 2,256 2,220 2,237 15,400
2025/01/10 2,242 2,247 2,221 2,244 9,400
2025/01/09 2,289 2,289 2,236 2,242 32,800
2025/01/08 2,325 2,339 2,289 2,291 35,100
2025/01/07 2,356 2,356 2,325 2,325 11,500
2025/01/06 2,375 2,392 2,333 2,333 14,900

このページの先頭へ