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
2026/08/10 3,235 3,245 3,135 3,195 127,600
2026/08/07 3,180 3,270 3,055 3,235 389,500
2026/08/06 3,300 3,495 3,210 3,220 497,300
2026/08/05 2,998 3,095 2,949 3,070 334,200
2026/08/04 2,881 2,975 2,873 2,970 217,700
2026/08/03 2,730 2,851 2,688 2,831 215,100
2026/07/31 2,701 2,793 2,651 2,768 196,500
2026/07/30 2,622 2,677 2,584 2,646 116,900
2026/07/29 2,753 2,754 2,580 2,630 240,400
2026/07/28 2,823 2,823 2,713 2,725 163,600
2026/07/27 2,815 2,853 2,792 2,843 84,000
2026/07/24 2,848 2,868 2,802 2,808 104,300
2026/07/23 2,832 2,879 2,830 2,859 85,100
2026/07/22 2,889 2,895 2,830 2,848 104,500
2026/07/21 2,788 2,852 2,740 2,839 166,300
2026/07/17 2,835 2,864 2,682 2,759 300,400
2026/07/16 2,870 2,884 2,837 2,870 132,000
2026/07/15 2,900 2,904 2,845 2,895 107,700
2026/07/14 2,862 2,881 2,788 2,851 161,500
2026/07/13 2,983 2,986 2,845 2,877 166,000
2026/07/10 2,937 2,999 2,921 2,964 209,800
2026/07/09 2,902 2,952 2,883 2,920 185,500
2026/07/08 2,868 2,990 2,859 2,952 278,500
2026/07/07 3,095 3,095 2,893 2,918 260,100
2026/07/06 3,135 3,210 3,030 3,085 226,200
2026/07/03 3,040 3,190 3,020 3,140 342,000
2026/07/02 2,921 3,070 2,899 3,040 749,200
2026/07/01 2,818 2,868 2,810 2,822 144,000
2026/06/30 2,855 2,880 2,785 2,797 142,500
2026/06/29 2,804 2,837 2,750 2,836 167,000
2026/06/26 2,900 2,925 2,768 2,786 185,400
2026/06/25 3,030 3,050 2,874 2,886 196,000
2026/06/24 2,920 3,005 2,895 2,930 161,700
2026/06/23 3,030 3,030 2,904 2,914 295,800
2026/06/22 3,080 3,085 3,005 3,035 246,400
2026/06/19 3,130 3,215 3,080 3,130 361,900
2026/06/18 3,045 3,110 3,010 3,025 275,300
2026/06/17 2,905 3,045 2,894 3,010 272,000
2026/06/16 2,990 3,015 2,875 2,894 378,200
2026/06/15 2,800 3,055 2,793 2,995 638,400
2026/06/12 2,670 2,721 2,657 2,695 207,800
2026/06/11 2,559 2,620 2,511 2,620 269,500
2026/06/10 2,635 2,645 2,571 2,609 211,000
2026/06/09 2,600 2,634 2,570 2,606 173,500
2026/06/08 2,600 2,653 2,569 2,596 269,900
2026/06/05 2,560 2,733 2,560 2,719 414,200
2026/06/04 2,562 2,577 2,497 2,558 266,900
2026/06/03 2,561 2,629 2,553 2,587 482,600
2026/06/02 2,630 2,638 2,525 2,566 321,000
2026/06/01 2,676 2,676 2,620 2,634 371,300
2026/05/29 2,748 2,789 2,692 2,715 546,300
2026/05/28 2,753 2,780 2,707 2,755 263,600
2026/05/27 2,910 2,926 2,728 2,756 520,200
2026/05/26 2,805 2,912 2,790 2,871 457,200
2026/05/25 3,015 3,070 2,780 2,803 936,500
2026/05/22 2,905 2,981 2,774 2,813 802,300
2026/05/21 2,766 2,774 2,673 2,705 191,100
2026/05/20 2,724 2,742 2,654 2,701 282,900
2026/05/19 2,800 2,810 2,666 2,730 537,400
2026/05/18 2,890 2,940 2,803 2,874 512,200
2026/05/15 2,955 3,035 2,800 2,841 1,057,500
2026/05/14 3,405 3,430 3,250 3,305 169,300
2026/05/13 3,425 3,425 3,350 3,380 167,600
2026/05/12 3,475 3,575 3,425 3,445 194,100
2026/05/11 3,450 3,500 3,425 3,475 176,900
2026/05/08 3,330 3,405 3,320 3,405 149,600
2026/05/07 3,270 3,420 3,265 3,350 228,700
2026/05/01 3,220 3,240 3,170 3,200 119,600
2026/04/30 3,180 3,240 3,170 3,220 124,900
2026/04/28 3,135 3,230 3,115 3,230 171,900
2026/04/27 3,085 3,180 3,050 3,130 141,700
2026/04/24 3,050 3,130 3,020 3,115 180,200
2026/04/23 3,100 3,120 2,994 3,020 211,900
2026/04/22 3,170 3,240 3,105 3,130 183,800
2026/04/21 3,205 3,245 3,165 3,175 137,700
2026/04/20 3,200 3,270 3,175 3,175 104,600
2026/04/17 3,270 3,270 3,165 3,175 234,400
2026/04/16 3,300 3,365 3,280 3,290 165,400
2026/04/15 3,305 3,370 3,275 3,290 158,300
2026/04/14 3,400 3,445 3,310 3,340 174,700
2026/04/13 3,290 3,395 3,260 3,375 270,700
2026/04/10 3,430 3,470 3,315 3,320 400,500
2026/04/09 3,400 3,500 3,360 3,400 392,500
2026/04/08 3,605 3,635 3,325 3,365 807,200
2026/04/07 3,425 3,450 3,290 3,395 533,400
2026/04/06 3,420 3,500 3,350 3,485 574,300
2026/04/03 3,310 3,410 3,300 3,350 429,100
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

このページの先頭へ