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
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
2025/06/02 1,920 1,940 1,916 1,916 54,200
2025/05/30 1,933 1,966 1,919 1,955 56,400
2025/05/29 1,971 1,992 1,947 1,953 52,100
2025/05/28 1,971 1,994 1,955 1,955 51,500
2025/05/27 1,959 1,971 1,937 1,965 64,700
2025/05/26 2,004 2,011 1,972 1,976 44,100
2025/05/23 1,933 1,997 1,933 1,989 79,600
2025/05/22 1,901 1,936 1,888 1,924 70,200
2025/05/21 1,928 1,955 1,906 1,914 63,400
2025/05/20 1,951 1,985 1,914 1,914 84,800
2025/05/19 1,930 1,968 1,916 1,955 91,500
2025/05/16 2,014 2,021 1,951 1,960 146,500
2025/05/15 1,991 2,073 1,959 1,990 302,100
2025/05/14 2,160 2,177 2,107 2,135 73,600
2025/05/13 2,140 2,155 2,127 2,147 68,300
2025/05/12 2,077 2,112 2,077 2,104 74,700
2025/05/09 2,030 2,066 2,029 2,060 67,200
2025/05/08 2,000 2,037 1,992 2,032 73,700
2025/05/07 1,972 2,023 1,972 2,007 74,600
2025/05/02 1,984 1,996 1,962 1,980 39,800
2025/05/01 1,950 1,971 1,949 1,968 50,900
2025/04/30 1,972 1,973 1,955 1,969 25,000
2025/04/28 1,970 1,980 1,960 1,972 39,200
2025/04/25 1,916 1,945 1,916 1,934 41,600
2025/04/24 1,920 1,937 1,902 1,912 41,000
2025/04/23 1,907 1,920 1,886 1,900 34,400
2025/04/22 1,877 1,902 1,868 1,873 32,400
2025/04/21 1,846 1,859 1,822 1,847 46,400
2025/04/18 1,850 1,881 1,840 1,875 43,800
2025/04/17 1,800 1,842 1,798 1,835 44,300
2025/04/16 1,880 1,880 1,813 1,830 46,600
2025/04/15 1,875 1,888 1,869 1,876 43,100
2025/04/14 1,895 1,900 1,870 1,870 40,400
2025/04/11 1,820 1,878 1,780 1,865 53,700
2025/04/10 1,916 1,916 1,873 1,896 87,900
2025/04/09 1,775 1,775 1,712 1,756 88,200
2025/04/08 1,775 1,842 1,775 1,810 127,100
2025/04/07 1,680 1,730 1,650 1,700 205,400
2025/04/04 1,827 1,835 1,706 1,783 132,400
2025/04/03 1,902 1,927 1,889 1,906 124,100
2025/04/02 2,041 2,041 2,005 2,015 60,100
2025/04/01 2,046 2,077 2,010 2,030 119,100
2025/03/31 2,114 2,114 2,037 2,043 109,800
2025/03/28 2,190 2,209 2,162 2,164 85,300
2025/03/27 2,199 2,216 2,189 2,216 102,100
2025/03/26 2,233 2,235 2,212 2,225 61,900
2025/03/25 2,214 2,230 2,203 2,216 54,900
2025/03/24 2,234 2,243 2,211 2,213 55,000
2025/03/21 2,298 2,298 2,213 2,213 268,000
2025/03/19 2,305 2,319 2,300 2,319 38,400
2025/03/18 2,295 2,319 2,295 2,303 45,000
2025/03/17 2,305 2,316 2,291 2,295 30,600
2025/03/14 2,310 2,340 2,285 2,305 56,400
2025/03/13 2,291 2,354 2,276 2,296 70,200
2025/03/12 2,280 2,291 2,248 2,266 42,000
2025/03/11 2,225 2,263 2,221 2,262 62,300
2025/03/10 2,297 2,306 2,252 2,256 41,000
2025/03/07 2,255 2,310 2,240 2,295 71,000
2025/03/06 2,260 2,279 2,252 2,275 46,500
2025/03/05 2,189 2,275 2,187 2,244 69,500
2025/03/04 2,192 2,207 2,164 2,193 59,200
2025/03/03 2,260 2,268 2,196 2,207 64,900
2025/02/28 2,279 2,286 2,190 2,224 136,300
2025/02/27 2,251 2,343 2,240 2,329 106,000
2025/02/26 2,277 2,287 2,191 2,207 101,700
2025/02/25 2,350 2,364 2,280 2,282 74,800
2025/02/21 2,361 2,380 2,335 2,366 53,800
2025/02/20 2,405 2,410 2,341 2,374 94,100
2025/02/19 2,430 2,495 2,398 2,412 124,900
2025/02/18 2,400 2,421 2,395 2,414 67,000
2025/02/17 2,430 2,435 2,386 2,386 81,200
2025/02/14 2,288 2,458 2,284 2,447 380,400
2025/02/13 2,235 2,275 2,230 2,264 73,400
2025/02/12 2,249 2,249 2,208 2,230 63,600
2025/02/10 2,199 2,215 2,180 2,206 54,000
2025/02/07 2,231 2,231 2,205 2,210 33,200
2025/02/06 2,246 2,246 2,210 2,228 30,400
2025/02/05 2,211 2,234 2,204 2,225 32,000
2025/02/04 2,243 2,275 2,215 2,216 34,800
2025/02/03 2,258 2,259 2,218 2,232 65,200
2025/01/31 2,283 2,303 2,265 2,280 34,100
2025/01/30 2,266 2,305 2,260 2,300 45,300
2025/01/29 2,294 2,294 2,267 2,276 27,300
2025/01/28 2,285 2,294 2,267 2,293 47,900
2025/01/27 2,345 2,345 2,313 2,313 39,200
2025/01/24 2,291 2,318 2,291 2,314 43,100
2025/01/23 2,300 2,305 2,270 2,291 49,500
2025/01/22 2,288 2,300 2,275 2,296 55,500
2025/01/21 2,263 2,285 2,261 2,284 43,700
2025/01/20 2,243 2,277 2,237 2,263 52,100
2025/01/17 2,180 2,221 2,163 2,212 59,300
2025/01/16 2,225 2,226 2,190 2,213 58,600
2025/01/15 2,213 2,234 2,202 2,218 50,400
2025/01/14 2,234 2,238 2,201 2,229 66,900
2025/01/10 2,272 2,286 2,255 2,255 43,600
2025/01/09 2,332 2,332 2,271 2,277 75,900
2025/01/08 2,349 2,379 2,340 2,346 51,100
2025/01/07 2,370 2,370 2,329 2,342 39,100
2025/01/06 2,393 2,393 2,340 2,340 61,500

このページの先頭へ