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

酉島製作所(6363)の株価時系列情報

酉島製作所(6363)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
2026/03/27 2,951 3,155 2,901 3,125 862,700
2026/03/26 2,820 2,960 2,805 2,948 589,700
2026/03/25 2,725 2,791 2,719 2,774 223,800
2026/03/24 2,689 2,696 2,615 2,647 151,200
2026/03/23 2,610 2,644 2,551 2,589 381,500
2026/03/19 2,652 2,694 2,642 2,665 187,300
2026/03/18 2,662 2,719 2,659 2,719 88,000
2026/03/17 2,661 2,711 2,633 2,634 122,400
2026/03/16 2,603 2,636 2,582 2,618 142,300
2026/03/13 2,657 2,706 2,570 2,635 329,000
2026/03/12 2,651 2,670 2,585 2,607 196,100
2026/03/11 2,675 2,733 2,657 2,657 166,800
2026/03/10 2,620 2,663 2,585 2,632 260,400
2026/03/09 2,550 2,583 2,490 2,535 515,500
2026/03/06 2,533 2,617 2,512 2,600 204,700
2026/03/05 2,605 2,630 2,540 2,575 132,500
2026/03/04 2,532 2,581 2,430 2,472 201,600
2026/03/03 2,740 2,755 2,605 2,616 154,000
2026/03/02 2,611 2,720 2,567 2,700 184,000
2026/02/27 2,620 2,671 2,605 2,660 78,000
2026/02/26 2,650 2,654 2,595 2,616 100,500
2026/02/25 2,648 2,701 2,623 2,638 156,900
2026/02/24 2,571 2,648 2,570 2,623 154,500
2026/02/20 2,540 2,567 2,516 2,553 102,600
2026/02/19 2,540 2,575 2,531 2,567 109,600
2026/02/18 2,500 2,539 2,500 2,525 115,900
2026/02/17 2,546 2,566 2,491 2,514 151,500
2026/02/16 2,491 2,581 2,475 2,545 256,900
2026/02/13 2,431 2,557 2,401 2,493 415,500
2026/02/12 2,655 2,664 2,480 2,481 657,200
2026/02/10 2,310 2,802 2,309 2,734 410,000
2026/02/09 2,319 2,320 2,287 2,302 140,100
2026/02/06 2,217 2,255 2,200 2,255 75,800
2026/02/05 2,235 2,255 2,220 2,220 70,500
2026/02/04 2,205 2,225 2,196 2,221 65,500
2026/02/03 2,165 2,207 2,154 2,207 97,200
2026/02/02 2,166 2,188 2,123 2,129 93,900
2026/01/30 2,139 2,162 2,120 2,162 87,300
2026/01/29 2,120 2,146 2,095 2,127 111,900
2026/01/28 2,135 2,138 2,111 2,123 82,800
2026/01/27 2,103 2,161 2,090 2,139 135,500
2026/01/26 2,123 2,123 2,080 2,083 109,500
2026/01/23 2,180 2,185 2,152 2,160 62,700
2026/01/22 2,172 2,180 2,158 2,174 68,000
2026/01/21 2,125 2,157 2,111 2,146 96,000
2026/01/20 2,184 2,199 2,160 2,160 67,000
2026/01/19 2,212 2,212 2,159 2,195 119,700
2026/01/16 2,225 2,249 2,210 2,219 134,300
2026/01/15 2,140 2,205 2,134 2,205 135,600
2026/01/14 2,129 2,194 2,121 2,154 127,300
2026/01/13 2,116 2,122 2,086 2,099 89,100
2026/01/09 2,064 2,090 2,060 2,066 49,900
2026/01/08 2,056 2,080 2,050 2,050 46,700
2026/01/07 2,031 2,088 2,024 2,071 79,700
2026/01/06 2,014 2,056 2,014 2,043 91,900
2026/01/05 2,033 2,033 2,008 2,013 70,400
2025/12/30 2,060 2,062 2,016 2,016 83,100
2025/12/29 2,033 2,068 2,025 2,053 138,100
2025/12/26 2,018 2,031 2,006 2,023 92,400
2025/12/25 1,985 2,009 1,979 2,004 48,900
2025/12/24 1,975 1,995 1,968 1,972 52,400
2025/12/23 1,985 1,994 1,966 1,975 68,000
2025/12/22 1,951 1,992 1,950 1,985 61,800
2025/12/19 1,928 1,949 1,928 1,940 71,600
2025/12/18 1,930 1,941 1,920 1,931 59,500
2025/12/17 1,958 1,966 1,943 1,948 73,700
2025/12/16 2,018 2,018 1,963 1,963 85,900
2025/12/15 1,987 2,033 1,986 2,018 134,200
2025/12/12 1,970 2,009 1,970 2,009 276,300
2025/12/11 1,923 1,930 1,888 1,901 67,900
2025/12/10 1,902 1,945 1,902 1,921 117,900
2025/12/09 1,916 1,923 1,888 1,899 136,400
2025/12/08 1,890 1,913 1,885 1,901 88,100
2025/12/05 1,895 1,905 1,872 1,875 91,900
2025/12/04 1,866 1,901 1,865 1,901 138,900
2025/12/03 1,874 1,886 1,860 1,861 123,100
2025/12/02 1,869 1,881 1,851 1,871 130,400
2025/12/01 1,910 1,910 1,867 1,868 115,300
2025/11/28 1,897 1,914 1,891 1,913 90,000
2025/11/27 1,886 1,899 1,878 1,897 104,300
2025/11/26 1,879 1,885 1,866 1,880 90,200
2025/11/25 1,880 1,882 1,852 1,863 92,200
2025/11/21 1,837 1,857 1,827 1,850 95,700
2025/11/20 1,836 1,856 1,835 1,842 122,500
2025/11/19 1,853 1,865 1,813 1,818 124,100
2025/11/18 1,870 1,876 1,838 1,841 155,700
2025/11/17 1,904 1,907 1,875 1,880 136,300
2025/11/14 1,895 1,926 1,891 1,909 160,800
2025/11/13 2,039 2,057 1,916 1,927 599,400
2025/11/12 2,075 2,094 2,051 2,089 114,300
2025/11/11 2,082 2,092 2,052 2,069 124,100
2025/11/10 2,044 2,076 2,028 2,054 115,000
2025/11/07 2,016 2,030 1,983 2,030 104,800
2025/11/06 2,036 2,047 2,023 2,032 89,200
2025/11/05 2,052 2,061 1,986 2,029 122,000
2025/11/04 2,091 2,116 2,071 2,084 90,400
2025/10/31 2,086 2,095 2,057 2,095 89,800
2025/10/30 2,051 2,090 2,051 2,071 233,000
2025/10/29 2,085 2,090 2,051 2,056 111,800
2025/10/28 2,142 2,142 2,078 2,078 115,400
2025/10/27 2,142 2,161 2,127 2,158 84,800
2025/10/24 2,153 2,161 2,116 2,126 78,700
2025/10/23 2,123 2,150 2,100 2,150 106,500
2025/10/22 2,094 2,132 2,069 2,122 175,000
2025/10/21 2,120 2,135 2,088 2,094 112,400
2025/10/20 2,080 2,115 2,073 2,114 86,600
2025/10/17 2,060 2,070 2,043 2,050 65,500
2025/10/16 2,055 2,072 2,039 2,070 52,800
2025/10/15 2,019 2,055 2,019 2,055 88,500
2025/10/14 2,008 2,040 1,993 2,014 138,000
2025/10/10 2,099 2,113 2,045 2,045 93,900
2025/10/09 2,089 2,135 2,086 2,135 104,000
2025/10/08 2,076 2,115 2,068 2,089 86,400
2025/10/07 2,106 2,124 2,097 2,104 85,400
2025/10/06 2,115 2,127 2,087 2,114 87,000
2025/10/03 2,055 2,085 2,054 2,073 74,200
2025/10/02 2,017 2,085 2,017 2,071 99,900
2025/10/01 2,043 2,068 2,030 2,047 129,700
2025/09/30 2,041 2,061 2,038 2,043 147,200
2025/09/29 2,095 2,095 2,038 2,038 113,700
2025/09/26 2,111 2,123 2,101 2,116 73,700
2025/09/25 2,087 2,120 2,080 2,120 89,800
2025/09/24 2,109 2,110 2,075 2,087 81,200
2025/09/22 2,080 2,106 2,065 2,099 77,100
2025/09/19 2,110 2,110 2,057 2,078 108,500
2025/09/18 2,075 2,095 2,051 2,095 82,500
2025/09/17 2,091 2,092 2,059 2,068 61,500
2025/09/16 2,089 2,105 2,065 2,105 75,600
2025/09/12 2,065 2,096 2,060 2,089 117,100
2025/09/11 2,059 2,078 2,050 2,062 102,400
2025/09/10 2,088 2,091 2,068 2,081 63,500
2025/09/09 2,082 2,108 2,078 2,083 89,900
2025/09/08 2,081 2,083 2,048 2,074 59,300
2025/09/05 2,020 2,061 2,018 2,061 85,000
2025/09/04 2,008 2,023 1,998 2,020 57,000
2025/09/03 2,006 2,022 2,003 2,006 75,200
2025/09/02 2,000 2,032 1,998 2,015 56,600
2025/09/01 2,016 2,018 1,987 1,999 80,100
2025/08/29 2,025 2,034 2,010 2,016 67,900
2025/08/28 2,029 2,049 2,026 2,036 52,400
2025/08/27 2,013 2,030 2,004 2,030 92,100
2025/08/26 2,057 2,061 2,002 2,004 109,900
2025/08/25 2,080 2,108 2,056 2,064 109,700
2025/08/22 2,056 2,094 2,056 2,071 76,700
2025/08/21 2,055 2,088 2,034 2,056 86,100
2025/08/20 2,097 2,109 2,058 2,065 123,400
2025/08/19 2,099 2,108 2,082 2,097 79,200
2025/08/18 2,067 2,106 2,066 2,097 95,700
2025/08/15 2,074 2,088 2,058 2,067 89,400
2025/08/14 2,088 2,093 2,067 2,074 89,800
2025/08/13 2,089 2,113 2,070 2,090 109,200
2025/08/12 2,043 2,076 2,017 2,070 151,300
2025/08/08 1,963 2,060 1,960 2,042 342,500
2025/08/07 2,213 2,218 2,165 2,180 112,700
2025/08/06 2,167 2,213 2,157 2,213 75,000
2025/08/05 2,185 2,188 2,156 2,172 89,200
2025/08/04 2,160 2,185 2,156 2,169 84,600
2025/08/01 2,171 2,229 2,155 2,226 87,900
2025/07/31 2,172 2,192 2,161 2,183 75,600
2025/07/30 2,159 2,175 2,150 2,164 50,200
2025/07/29 2,151 2,167 2,127 2,159 64,500
2025/07/28 2,150 2,179 2,133 2,167 52,100
2025/07/25 2,173 2,173 2,134 2,143 58,300
2025/07/24 2,165 2,189 2,156 2,173 56,100
2025/07/23 2,110 2,152 2,108 2,145 86,000
2025/07/22 2,085 2,114 2,085 2,090 49,100
2025/07/18 2,086 2,105 2,078 2,090 54,800
2025/07/17 2,067 2,080 2,048 2,066 52,200
2025/07/16 2,078 2,080 2,058 2,065 75,700
2025/07/15 2,095 2,116 2,086 2,086 65,300
2025/07/14 2,068 2,116 2,049 2,099 118,700
2025/07/11 2,072 2,107 2,072 2,078 84,100
2025/07/10 2,096 2,103 2,072 2,079 82,500
2025/07/09 2,133 2,144 2,097 2,101 109,500
2025/07/08 2,088 2,136 2,085 2,119 144,900
2025/07/07 2,057 2,084 2,057 2,071 83,500
2025/07/04 2,031 2,075 2,031 2,051 82,000
2025/07/03 2,018 2,053 2,018 2,029 78,700
2025/07/02 2,010 2,036 2,002 2,017 87,600
2025/07/01 2,000 2,042 1,996 2,024 100,600
2025/06/30 2,000 2,031 1,981 2,001 158,200
2025/06/27 1,984 1,992 1,935 1,943 138,800
2025/06/26 1,871 1,960 1,871 1,951 197,700
2025/06/25 1,830 1,845 1,817 1,845 59,700
2025/06/24 1,830 1,858 1,811 1,829 75,900
2025/06/23 1,795 1,806 1,777 1,805 55,500
2025/06/20 1,813 1,822 1,800 1,800 77,400
2025/06/19 1,827 1,833 1,813 1,833 61,300
2025/06/18 1,851 1,851 1,833 1,835 39,700
2025/06/17 1,830 1,860 1,830 1,858 64,400
2025/06/16 1,825 1,843 1,810 1,824 63,300
2025/06/13 1,860 1,869 1,824 1,831 77,700
2025/06/12 1,884 1,900 1,864 1,864 62,100
2025/06/11 1,892 1,905 1,879 1,905 72,100
2025/06/10 1,890 1,896 1,870 1,884 78,800
2025/06/09 1,904 1,908 1,876 1,884 52,800
2025/06/06 1,933 1,938 1,882 1,882 65,300
2025/06/05 1,912 1,932 1,907 1,926 47,600
2025/06/04 1,924 1,939 1,915 1,921 43,600
2025/06/03 1,915 1,945 1,911 1,924 70,800

このページの先頭へ