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

三桜工業(6584)の株価時系列情報

三桜工業(6584)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
2024/03/28 1,110 1,152 1,107 1,135 233,500
2024/03/27 1,128 1,142 1,120 1,120 225,000
2024/03/26 1,113 1,142 1,110 1,127 183,300
2024/03/25 1,134 1,146 1,118 1,128 319,300
2024/03/22 1,188 1,190 1,148 1,158 657,900
2024/03/21 1,133 1,197 1,120 1,184 1,280,700
2024/03/19 1,061 1,098 1,057 1,088 317,900
2024/03/18 1,050 1,073 1,042 1,063 337,700
2024/03/15 1,010 1,029 999 1,020 268,300
2024/03/14 1,010 1,031 1,010 1,018 183,800
2024/03/13 1,055 1,059 1,018 1,019 178,900
2024/03/12 1,013 1,038 1,005 1,036 238,100
2024/03/11 1,078 1,079 1,023 1,038 436,000
2024/03/08 1,047 1,115 1,041 1,104 541,700
2024/03/07 1,113 1,114 1,056 1,060 439,100
2024/03/06 1,095 1,120 1,083 1,098 442,600
2024/03/05 1,052 1,103 1,045 1,095 675,200
2024/03/04 1,065 1,070 1,038 1,038 258,200
2024/03/01 1,048 1,057 1,040 1,049 242,000
2024/02/29 1,038 1,058 1,021 1,057 385,600
2024/02/28 1,060 1,086 1,053 1,060 313,800
2024/02/27 1,040 1,053 1,034 1,048 245,300
2024/02/26 1,084 1,084 1,037 1,038 451,100
2024/02/22 1,094 1,110 1,074 1,088 552,800
2024/02/21 1,040 1,084 1,034 1,080 477,700
2024/02/20 1,009 1,055 1,003 1,051 528,300
2024/02/19 991 1,007 984 1,007 483,900
2024/02/16 1,023 1,032 1,002 1,009 460,600
2024/02/15 1,060 1,073 1,025 1,033 649,600
2024/02/14 1,049 1,057 1,016 1,033 1,096,300
2024/02/13 1,000 1,030 979 1,030 2,708,700
2024/02/09 903 903 880 880 347,700
2024/02/08 897 899 875 893 298,500
2024/02/07 879 900 879 889 264,600
2024/02/06 878 883 865 879 261,200
2024/02/05 859 878 858 873 202,700
2024/02/02 844 855 839 849 170,600
2024/02/01 841 848 834 843 116,700
2024/01/31 842 848 839 847 111,300
2024/01/30 854 854 842 842 133,000
2024/01/29 832 856 832 854 162,300
2024/01/26 831 838 826 828 159,600
2024/01/25 834 838 826 836 141,700
2024/01/24 835 840 830 837 94,800
2024/01/23 840 844 833 835 167,400
2024/01/22 837 841 834 840 144,000
2024/01/19 836 836 826 832 94,800
2024/01/18 820 833 820 826 126,300
2024/01/17 838 853 824 824 217,100
2024/01/16 840 842 833 834 85,400
2024/01/15 841 844 835 835 110,100
2024/01/12 845 849 831 836 151,300
2024/01/11 850 858 844 844 167,800
2024/01/10 830 844 830 837 197,600
2024/01/09 848 852 832 837 191,400
2024/01/05 835 839 823 826 171,200
2024/01/04 793 821 781 820 198,000
2023/12/29 788 793 785 787 149,900
2023/12/28 767 788 765 788 193,200
2023/12/27 762 770 762 769 206,800
2023/12/26 766 771 757 761 140,100
2023/12/25 767 773 763 764 120,400
2023/12/22 765 772 760 767 145,700
2023/12/21 772 777 762 763 134,400
2023/12/20 792 793 780 780 166,500
2023/12/19 761 781 757 778 134,700
2023/12/18 767 767 751 760 140,500
2023/12/15 754 769 754 768 251,200
2023/12/14 784 786 755 755 254,400
2023/12/13 785 790 776 783 194,800
2023/12/12 809 813 787 788 206,500
2023/12/11 816 818 798 807 186,400
2023/12/08 819 824 799 801 353,200
2023/12/07 848 850 830 834 190,900
2023/12/06 841 855 841 852 130,400
2023/12/05 852 860 840 840 169,800
2023/12/04 868 868 850 855 162,700
2023/12/01 875 876 865 867 130,600
2023/11/30 868 878 866 873 107,300
2023/11/29 881 883 868 868 160,700
2023/11/28 899 905 884 890 117,500
2023/11/27 908 909 892 894 125,600
2023/11/24 898 911 897 899 116,200
2023/11/22 888 907 888 893 139,600
2023/11/21 906 906 887 896 252,700
2023/11/20 940 943 906 906 270,300
2023/11/17 932 934 910 930 286,500
2023/11/16 950 964 930 937 340,500
2023/11/15 962 1,022 943 950 1,073,000
2023/11/14 932 932 898 912 269,200
2023/11/13 930 932 920 923 212,600
2023/11/10 899 915 894 915 132,700
2023/11/09 889 917 885 914 183,300
2023/11/08 920 928 884 884 249,300
2023/11/07 914 921 909 915 91,200
2023/11/06 920 920 901 913 176,600
2023/11/02 898 910 883 890 220,000
2023/11/01 890 891 877 885 156,300
2023/10/31 870 875 858 871 150,100
2023/10/30 879 879 860 866 165,500
2023/10/27 864 889 864 889 107,500
2023/10/26 860 872 852 861 156,800
2023/10/25 880 885 868 870 81,000
2023/10/24 858 873 839 868 179,700
2023/10/23 870 878 862 862 98,300
2023/10/20 874 884 859 878 160,200
2023/10/19 885 889 871 877 133,100
2023/10/18 886 893 877 893 144,500
2023/10/17 890 897 870 879 162,800
2023/10/16 891 898 876 885 238,800
2023/10/13 940 940 916 920 147,700
2023/10/12 926 949 922 949 125,500
2023/10/11 936 942 926 926 143,700
2023/10/10 926 937 917 937 174,200
2023/10/06 905 916 896 911 142,800
2023/10/05 904 917 896 913 171,100
2023/10/04 921 927 889 889 371,600
2023/10/03 981 982 949 950 299,500
2023/10/02 1,000 1,027 986 986 287,000
2023/09/29 1,020 1,038 990 996 250,000
2023/09/28 1,010 1,036 1,008 1,015 309,100
2023/09/27 1,000 1,017 988 1,017 275,100
2023/09/26 1,019 1,021 1,001 1,005 187,900
2023/09/25 996 1,027 990 1,018 333,000
2023/09/22 985 995 970 986 214,200
2023/09/21 987 1,001 983 992 215,000
2023/09/20 1,001 1,010 989 989 225,600
2023/09/19 997 1,004 986 1,004 180,200
2023/09/15 1,009 1,017 1,000 1,000 210,800
2023/09/14 997 1,007 993 999 162,400
2023/09/13 1,010 1,016 992 992 265,800
2023/09/12 992 1,011 988 1,002 191,400
2023/09/11 1,007 1,014 983 983 309,100
2023/09/08 1,015 1,020 996 1,000 394,300
2023/09/07 1,019 1,038 1,016 1,025 389,800
2023/09/06 992 1,055 992 1,021 1,118,300
2023/09/05 960 985 956 985 414,300
2023/09/04 938 965 936 958 537,900
2023/09/01 914 924 907 923 173,900
2023/08/31 909 920 903 918 285,700
2023/08/30 910 913 902 906 135,500
2023/08/29 904 918 902 904 185,200
2023/08/28 889 900 886 899 213,800
2023/08/25 875 888 872 877 166,300
2023/08/24 895 901 883 889 299,500
2023/08/23 879 892 863 891 280,100
2023/08/22 873 911 866 888 570,200
2023/08/21 855 875 836 865 705,000
2023/08/18 811 895 803 855 1,788,200
2023/08/17 808 818 791 818 193,300
2023/08/16 823 824 812 813 140,500
2023/08/15 840 840 827 834 99,200
2023/08/14 847 868 831 835 269,500
2023/08/10 834 847 828 845 244,500
2023/08/09 848 850 830 835 133,600
2023/08/08 849 852 838 846 124,900
2023/08/07 851 853 841 847 156,200
2023/08/04 840 857 840 853 106,100
2023/08/03 860 860 844 844 226,100
2023/08/02 870 880 863 871 150,800
2023/08/01 863 884 860 878 252,100
2023/07/31 859 869 851 862 179,200
2023/07/28 852 853 830 844 293,800
2023/07/27 854 860 852 859 103,600
2023/07/26 868 869 853 854 129,700
2023/07/25 867 880 862 873 210,900
2023/07/24 856 868 852 862 129,700
2023/07/21 854 858 845 848 131,100
2023/07/20 845 875 844 849 385,700
2023/07/19 836 838 827 836 115,900
2023/07/18 820 832 818 829 163,700
2023/07/14 840 843 816 819 172,600
2023/07/13 828 843 825 840 186,000
2023/07/12 840 842 818 818 200,800
2023/07/11 847 853 838 840 150,100
2023/07/10 864 864 842 846 290,400
2023/07/07 864 882 843 864 407,600
2023/07/06 851 906 845 882 856,700
2023/07/05 857 858 845 847 116,500
2023/07/04 850 858 845 854 133,700
2023/07/03 864 878 853 854 307,000
2023/06/30 835 858 823 858 404,300
2023/06/29 840 844 828 833 148,700
2023/06/28 823 836 817 836 224,800
2023/06/27 825 825 806 813 170,400
2023/06/26 822 832 816 823 199,400
2023/06/23 837 843 813 821 228,300
2023/06/22 842 845 828 832 226,100
2023/06/21 832 849 821 846 185,500
2023/06/20 844 845 825 837 240,100
2023/06/19 860 869 843 850 386,000
2023/06/16 872 877 840 850 658,400
2023/06/15 840 870 828 857 875,400
2023/06/14 860 861 805 823 1,364,900
2023/06/13 749 827 749 825 1,320,500
2023/06/12 738 742 733 738 132,000
2023/06/09 714 728 708 726 193,800
2023/06/08 721 721 703 707 126,400
2023/06/07 732 737 710 715 180,400
2023/06/06 733 733 716 726 165,300

このページの先頭へ