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
2026/05/14 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

このページの先頭へ