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
2026/06/26 2,066 2,076 2,053 2,064 11,400
2026/06/25 2,077 2,078 2,051 2,066 11,000
2026/06/24 2,045 2,066 2,045 2,051 11,300
2026/06/23 2,062 2,069 2,045 2,045 17,100
2026/06/22 2,086 2,094 2,054 2,070 14,200
2026/06/19 2,090 2,100 2,075 2,086 14,200
2026/06/18 2,074 2,086 2,060 2,080 13,600
2026/06/17 2,035 2,079 2,035 2,063 10,400
2026/06/16 2,059 2,059 2,030 2,039 11,100
2026/06/15 2,049 2,072 2,045 2,059 13,100
2026/06/12 2,030 2,050 2,019 2,033 18,900
2026/06/11 2,049 2,049 2,010 2,030 25,700
2026/06/10 2,051 2,064 2,025 2,039 18,500
2026/06/09 2,068 2,079 2,046 2,049 18,600
2026/06/08 2,037 2,046 2,022 2,045 27,500
2026/06/05 2,041 2,071 2,041 2,054 13,200
2026/06/04 2,051 2,068 2,036 2,041 26,200
2026/06/03 2,060 2,091 2,060 2,084 12,300
2026/06/02 2,081 2,084 2,046 2,062 29,200
2026/06/01 2,105 2,110 2,075 2,088 20,400
2026/05/29 2,103 2,122 2,094 2,094 15,700
2026/05/28 2,094 2,112 2,069 2,103 24,700
2026/05/27 2,089 2,112 2,084 2,095 12,600
2026/05/26 2,088 2,109 2,069 2,086 14,300
2026/05/25 2,140 2,140 2,080 2,084 17,000
2026/05/22 2,097 2,117 2,097 2,108 16,400
2026/05/21 2,097 2,107 2,080 2,097 12,000
2026/05/20 2,084 2,088 2,035 2,084 44,300
2026/05/19 2,040 2,081 2,040 2,080 31,200
2026/05/18 2,106 2,106 2,036 2,038 37,200
2026/05/15 2,127 2,153 2,103 2,116 45,700
2026/05/14 2,160 2,160 2,089 2,101 48,300
2026/05/13 2,069 2,212 2,024 2,153 117,900
2026/05/12 2,070 2,084 2,045 2,056 18,900
2026/05/11 2,037 2,060 2,037 2,057 17,100
2026/05/08 2,051 2,051 2,021 2,037 20,400
2026/05/07 2,042 2,070 2,040 2,068 18,600
2026/05/01 2,040 2,043 2,015 2,036 23,100
2026/04/30 2,049 2,049 2,023 2,033 26,300
2026/04/28 2,037 2,049 2,032 2,049 17,400
2026/04/27 2,035 2,039 2,020 2,037 24,800
2026/04/24 2,059 2,070 2,035 2,035 27,100
2026/04/23 2,071 2,072 2,055 2,072 21,800
2026/04/22 2,086 2,087 2,069 2,072 29,300
2026/04/21 2,104 2,104 2,085 2,086 16,600
2026/04/20 2,105 2,105 2,086 2,092 15,800
2026/04/17 2,114 2,118 2,088 2,098 30,200
2026/04/16 2,138 2,147 2,116 2,125 24,700
2026/04/15 2,129 2,146 2,119 2,129 19,200
2026/04/14 2,129 2,129 2,105 2,115 20,400
2026/04/13 2,107 2,128 2,094 2,109 22,200
2026/04/10 2,131 2,143 2,112 2,119 23,000
2026/04/09 2,140 2,158 2,121 2,123 24,500
2026/04/08 2,150 2,175 2,140 2,146 26,200
2026/04/07 2,135 2,144 2,122 2,137 15,100
2026/04/06 2,119 2,139 2,119 2,128 13,300
2026/04/03 2,106 2,131 2,106 2,121 10,000
2026/03/27 2,136 2,155 2,124 2,142 38,700
2026/03/26 2,141 2,151 2,107 2,136 22,100
2026/03/25 2,152 2,157 2,130 2,145 40,600
2026/03/24 2,112 2,116 2,090 2,113 34,500
2026/03/23 2,105 2,105 2,056 2,062 71,700
2026/03/19 2,159 2,159 2,116 2,117 41,000
2026/03/18 2,142 2,180 2,134 2,180 29,700
2026/03/17 2,120 2,138 2,110 2,110 34,900
2026/03/16 2,100 2,109 2,090 2,101 32,900
2026/03/13 2,080 2,119 2,080 2,104 36,300
2026/03/12 2,116 2,141 2,088 2,096 80,700
2026/03/11 2,125 2,153 2,123 2,123 35,600
2026/03/10 2,115 2,126 2,090 2,115 60,000
2026/03/09 2,055 2,069 2,022 2,065 145,000
2026/03/06 2,137 2,137 2,083 2,121 62,600
2026/03/05 2,119 2,155 2,111 2,131 36,900
2026/03/04 2,113 2,115 2,060 2,064 102,100
2026/03/03 2,220 2,220 2,151 2,151 54,800
2026/03/02 2,232 2,234 2,192 2,219 58,400
2026/02/27 2,236 2,267 2,228 2,263 21,500
2026/02/26 2,256 2,258 2,235 2,235 32,500
2026/02/25 2,267 2,267 2,239 2,239 25,300
2026/02/24 2,230 2,276 2,220 2,263 39,200
2026/02/20 2,269 2,269 2,223 2,227 37,200
2026/02/19 2,278 2,282 2,240 2,275 29,500
2026/02/18 2,279 2,290 2,270 2,278 13,700
2026/02/17 2,288 2,295 2,257 2,275 24,300
2026/02/16 2,260 2,298 2,254 2,271 41,000
2026/02/13 2,373 2,375 2,254 2,270 84,300
2026/02/12 2,331 2,385 2,331 2,375 39,900
2026/02/10 2,287 2,332 2,281 2,316 62,700
2026/02/09 2,328 2,328 2,269 2,281 54,100
2026/02/06 2,243 2,255 2,225 2,240 18,300
2026/02/05 2,250 2,267 2,241 2,243 25,200
2026/02/04 2,195 2,249 2,160 2,240 18,900
2026/02/03 2,189 2,218 2,180 2,216 16,600
2026/02/02 2,198 2,229 2,161 2,161 25,600
2026/01/30 2,180 2,197 2,147 2,195 24,400
2026/01/29 2,169 2,178 2,143 2,153 28,900
2026/01/28 2,178 2,183 2,166 2,171 22,000
2026/01/27 2,186 2,201 2,170 2,200 17,800
2026/01/26 2,213 2,213 2,176 2,186 36,000
2026/01/23 2,258 2,260 2,225 2,229 21,700
2026/01/22 2,207 2,239 2,207 2,236 15,700
2026/01/21 2,188 2,220 2,169 2,205 34,300
2026/01/20 2,245 2,245 2,204 2,207 27,500
2026/01/19 2,295 2,295 2,229 2,245 38,000
2026/01/16 2,247 2,296 2,231 2,294 46,700
2026/01/15 2,217 2,247 2,202 2,247 32,900
2026/01/14 2,178 2,235 2,178 2,219 45,100
2026/01/13 2,198 2,200 2,161 2,174 47,000
2026/01/09 2,159 2,170 2,150 2,170 26,200
2026/01/08 2,139 2,159 2,139 2,149 19,700
2026/01/07 2,140 2,153 2,124 2,135 27,700
2026/01/06 2,109 2,148 2,109 2,143 27,000
2026/01/05 2,114 2,116 2,102 2,103 28,000

このページの先頭へ