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 |
|---|---|---|---|---|---|
| 2025/07/31 | 702 | 703 | 694 | 700 | 161,500 |
| 2025/07/30 | 703 | 703 | 693 | 698 | 124,800 |
| 2025/07/29 | 705 | 706 | 696 | 703 | 195,400 |
| 2025/07/28 | 701 | 720 | 694 | 710 | 484,700 |
| 2025/07/25 | 678 | 682 | 669 | 671 | 106,800 |
| 2025/07/24 | 680 | 683 | 674 | 679 | 179,800 |
| 2025/07/23 | 652 | 685 | 652 | 679 | 380,500 |
| 2025/07/22 | 637 | 643 | 631 | 638 | 65,800 |
| 2025/07/18 | 645 | 645 | 635 | 635 | 85,800 |
| 2025/07/17 | 635 | 643 | 633 | 643 | 79,400 |
| 2025/07/16 | 640 | 649 | 636 | 639 | 98,700 |
| 2025/07/15 | 642 | 644 | 639 | 639 | 97,100 |
| 2025/07/14 | 642 | 646 | 634 | 637 | 75,700 |
| 2025/07/11 | 634 | 640 | 633 | 639 | 70,100 |
| 2025/07/10 | 642 | 644 | 628 | 632 | 66,800 |
| 2025/07/09 | 631 | 645 | 631 | 640 | 97,300 |
| 2025/07/08 | 616 | 629 | 616 | 629 | 88,400 |
| 2025/07/07 | 631 | 631 | 615 | 615 | 130,600 |
| 2025/07/04 | 643 | 644 | 630 | 630 | 69,100 |
| 2025/07/03 | 621 | 644 | 621 | 643 | 152,500 |
| 2025/07/02 | 618 | 626 | 615 | 621 | 66,600 |
| 2025/07/01 | 635 | 635 | 621 | 622 | 119,000 |
| 2025/06/30 | 647 | 647 | 635 | 637 | 123,600 |
| 2025/06/27 | 630 | 649 | 630 | 642 | 192,500 |
| 2025/06/26 | 619 | 630 | 616 | 627 | 114,200 |
| 2025/06/25 | 615 | 617 | 608 | 617 | 73,000 |
| 2025/06/24 | 608 | 617 | 606 | 613 | 97,600 |
| 2025/06/23 | 607 | 607 | 596 | 598 | 106,100 |
| 2025/06/20 | 614 | 617 | 607 | 607 | 135,600 |
| 2025/06/19 | 619 | 620 | 611 | 616 | 66,600 |
| 2025/06/18 | 607 | 617 | 605 | 617 | 104,900 |
| 2025/06/17 | 600 | 604 | 597 | 603 | 71,600 |
| 2025/06/16 | 605 | 610 | 600 | 600 | 87,400 |
| 2025/06/13 | 610 | 612 | 603 | 605 | 127,800 |
| 2025/06/12 | 611 | 616 | 611 | 615 | 96,600 |
| 2025/06/11 | 605 | 612 | 604 | 610 | 78,700 |
| 2025/06/10 | 606 | 612 | 601 | 601 | 74,900 |
| 2025/06/09 | 609 | 617 | 598 | 604 | 123,200 |
| 2025/06/06 | 603 | 605 | 597 | 597 | 92,000 |
| 2025/06/05 | 605 | 606 | 599 | 599 | 91,600 |
| 2025/06/04 | 612 | 616 | 608 | 611 | 98,000 |
| 2025/06/03 | 618 | 624 | 610 | 610 | 105,900 |
| 2025/06/02 | 634 | 637 | 612 | 620 | 198,800 |
| 2025/05/30 | 609 | 625 | 606 | 624 | 131,500 |
| 2025/05/29 | 603 | 615 | 603 | 614 | 101,300 |
| 2025/05/28 | 606 | 608 | 601 | 601 | 74,600 |
| 2025/05/27 | 593 | 600 | 593 | 600 | 77,400 |
| 2025/05/26 | 586 | 594 | 586 | 590 | 52,100 |
| 2025/05/23 | 586 | 589 | 581 | 583 | 65,000 |
| 2025/05/22 | 584 | 585 | 578 | 581 | 73,800 |
| 2025/05/21 | 590 | 596 | 587 | 589 | 114,500 |
| 2025/05/20 | 601 | 603 | 585 | 587 | 109,600 |
| 2025/05/19 | 593 | 605 | 593 | 596 | 107,400 |
| 2025/05/16 | 599 | 603 | 593 | 601 | 109,600 |
| 2025/05/15 | 599 | 605 | 596 | 598 | 136,900 |
| 2025/05/14 | 610 | 616 | 595 | 608 | 299,100 |
| 2025/05/13 | 635 | 645 | 611 | 611 | 282,700 |
| 2025/05/12 | 629 | 633 | 624 | 630 | 88,700 |
| 2025/05/09 | 619 | 629 | 619 | 628 | 112,100 |
| 2025/05/08 | 612 | 620 | 607 | 617 | 99,400 |
| 2025/05/07 | 622 | 622 | 611 | 614 | 112,100 |
| 2025/05/02 | 623 | 630 | 619 | 625 | 124,000 |
| 2025/05/01 | 617 | 624 | 613 | 619 | 88,000 |
| 2025/04/30 | 621 | 623 | 611 | 618 | 97,100 |
| 2025/04/28 | 614 | 625 | 614 | 619 | 89,300 |
| 2025/04/25 | 610 | 612 | 602 | 609 | 69,400 |
| 2025/04/24 | 599 | 612 | 598 | 598 | 94,300 |
| 2025/04/23 | 596 | 600 | 589 | 597 | 144,100 |
| 2025/04/22 | 583 | 589 | 580 | 584 | 97,400 |
| 2025/04/21 | 584 | 592 | 580 | 584 | 129,100 |
| 2025/04/18 | 569 | 584 | 566 | 584 | 157,700 |
| 2025/04/17 | 562 | 568 | 561 | 564 | 46,900 |
| 2025/04/16 | 568 | 575 | 558 | 563 | 111,500 |
| 2025/04/15 | 562 | 573 | 560 | 568 | 106,200 |
| 2025/04/14 | 555 | 561 | 551 | 556 | 116,600 |
| 2025/04/11 | 537 | 552 | 518 | 552 | 233,000 |
| 2025/04/10 | 569 | 569 | 550 | 557 | 311,900 |
| 2025/04/09 | 530 | 530 | 500 | 509 | 307,100 |
| 2025/04/08 | 540 | 565 | 540 | 550 | 224,600 |
| 2025/04/07 | 497 | 527 | 496 | 515 | 341,300 |
| 2025/04/04 | 599 | 601 | 555 | 567 | 385,900 |
| 2025/04/03 | 612 | 627 | 607 | 619 | 290,100 |
| 2025/04/02 | 656 | 658 | 647 | 654 | 127,600 |
| 2025/04/01 | 670 | 670 | 655 | 655 | 81,300 |
| 2025/03/31 | 677 | 677 | 660 | 660 | 180,000 |
| 2025/03/28 | 705 | 711 | 691 | 694 | 146,300 |
| 2025/03/27 | 715 | 719 | 703 | 719 | 155,600 |
| 2025/03/26 | 723 | 724 | 712 | 724 | 117,400 |
| 2025/03/25 | 714 | 722 | 712 | 718 | 107,700 |
| 2025/03/24 | 707 | 714 | 701 | 710 | 130,900 |
| 2025/03/21 | 705 | 712 | 701 | 706 | 130,600 |
| 2025/03/19 | 701 | 712 | 701 | 708 | 142,700 |
| 2025/03/18 | 698 | 704 | 695 | 703 | 125,300 |
| 2025/03/17 | 689 | 695 | 687 | 692 | 106,400 |
| 2025/03/14 | 685 | 688 | 682 | 683 | 67,600 |
| 2025/03/13 | 686 | 694 | 685 | 689 | 144,500 |
| 2025/03/12 | 677 | 689 | 677 | 687 | 108,800 |
| 2025/03/11 | 675 | 678 | 666 | 678 | 119,800 |
| 2025/03/10 | 681 | 688 | 676 | 681 | 193,100 |
| 2025/03/07 | 656 | 664 | 654 | 664 | 73,900 |
| 2025/03/06 | 660 | 674 | 660 | 663 | 184,800 |
| 2025/03/05 | 645 | 660 | 645 | 655 | 171,200 |
| 2025/03/04 | 650 | 652 | 637 | 644 | 123,200 |
| 2025/03/03 | 645 | 657 | 645 | 651 | 220,400 |
| 2025/02/28 | 639 | 647 | 632 | 635 | 156,400 |
| 2025/02/27 | 637 | 649 | 637 | 649 | 152,100 |
| 2025/02/26 | 634 | 637 | 625 | 636 | 245,100 |
| 2025/02/25 | 633 | 644 | 630 | 640 | 178,200 |
| 2025/02/21 | 641 | 644 | 637 | 639 | 184,300 |
| 2025/02/20 | 656 | 660 | 640 | 643 | 251,300 |
| 2025/02/19 | 652 | 669 | 652 | 660 | 222,700 |
| 2025/02/18 | 654 | 654 | 646 | 650 | 277,600 |
| 2025/02/17 | 665 | 665 | 653 | 654 | 223,500 |
| 2025/02/14 | 677 | 677 | 663 | 663 | 168,800 |
| 2025/02/13 | 673 | 677 | 670 | 672 | 197,300 |
| 2025/02/12 | 671 | 677 | 663 | 673 | 236,800 |
| 2025/02/10 | 660 | 672 | 652 | 664 | 683,100 |
| 2025/02/07 | 720 | 729 | 715 | 726 | 171,900 |
| 2025/02/06 | 710 | 720 | 708 | 719 | 146,900 |
| 2025/02/05 | 703 | 711 | 700 | 709 | 134,800 |
| 2025/02/04 | 698 | 711 | 694 | 703 | 201,600 |
| 2025/02/03 | 724 | 724 | 690 | 690 | 580,300 |
| 2025/01/31 | 724 | 724 | 715 | 721 | 75,200 |
| 2025/01/30 | 719 | 724 | 714 | 723 | 82,200 |
| 2025/01/29 | 726 | 729 | 717 | 720 | 121,700 |
| 2025/01/28 | 733 | 734 | 719 | 724 | 138,500 |
| 2025/01/27 | 742 | 750 | 735 | 741 | 139,500 |
| 2025/01/24 | 742 | 750 | 735 | 742 | 180,800 |
| 2025/01/23 | 737 | 742 | 729 | 737 | 167,800 |
| 2025/01/22 | 719 | 736 | 719 | 731 | 161,100 |
| 2025/01/21 | 722 | 732 | 713 | 718 | 137,500 |
| 2025/01/20 | 709 | 718 | 707 | 718 | 105,300 |
| 2025/01/17 | 712 | 712 | 701 | 705 | 167,500 |
| 2025/01/16 | 720 | 725 | 713 | 714 | 119,200 |
| 2025/01/15 | 719 | 723 | 713 | 716 | 126,100 |
| 2025/01/14 | 725 | 731 | 713 | 719 | 131,300 |
| 2025/01/10 | 733 | 743 | 729 | 729 | 144,300 |
| 2025/01/09 | 750 | 750 | 732 | 735 | 278,200 |
| 2025/01/08 | 753 | 765 | 749 | 755 | 290,100 |
| 2025/01/07 | 759 | 759 | 749 | 756 | 192,500 |
| 2025/01/06 | 759 | 764 | 750 | 753 | 306,400 |
| 2024/12/30 | 749 | 754 | 743 | 749 | 188,300 |
| 2024/12/27 | 750 | 754 | 743 | 748 | 228,700 |
| 2024/12/26 | 717 | 745 | 717 | 744 | 294,200 |
| 2024/12/25 | 709 | 715 | 701 | 715 | 181,700 |
| 2024/12/24 | 707 | 712 | 702 | 707 | 232,000 |
| 2024/12/23 | 709 | 712 | 696 | 707 | 210,000 |
| 2024/12/20 | 713 | 724 | 707 | 707 | 256,200 |
| 2024/12/19 | 705 | 713 | 698 | 709 | 172,700 |
| 2024/12/18 | 709 | 720 | 707 | 713 | 136,200 |
| 2024/12/17 | 729 | 729 | 708 | 708 | 280,300 |
| 2024/12/16 | 717 | 734 | 717 | 727 | 326,000 |
| 2024/12/13 | 716 | 719 | 706 | 710 | 249,300 |
| 2024/12/12 | 738 | 738 | 720 | 721 | 232,800 |
| 2024/12/11 | 728 | 732 | 721 | 728 | 180,100 |
| 2024/12/10 | 729 | 742 | 724 | 728 | 155,900 |
| 2024/12/09 | 734 | 736 | 723 | 727 | 178,700 |
| 2024/12/06 | 719 | 729 | 712 | 725 | 176,000 |
| 2024/12/05 | 719 | 722 | 709 | 710 | 223,600 |
| 2024/12/04 | 738 | 740 | 715 | 720 | 195,200 |
| 2024/12/03 | 730 | 743 | 730 | 734 | 241,300 |
| 2024/12/02 | 725 | 733 | 719 | 728 | 248,500 |
| 2024/11/29 | 744 | 747 | 728 | 729 | 322,000 |
| 2024/11/28 | 759 | 771 | 748 | 748 | 280,000 |
| 2024/11/27 | 777 | 780 | 752 | 756 | 397,500 |
| 2024/11/26 | 800 | 819 | 774 | 783 | 447,100 |
| 2024/11/25 | 821 | 845 | 804 | 804 | 879,700 |
| 2024/11/22 | 846 | 853 | 791 | 820 | 1,952,700 |
| 2024/11/21 | 796 | 818 | 771 | 817 | 2,062,300 |
| 2024/11/20 | 718 | 756 | 718 | 756 | 400,500 |
| 2024/11/19 | 700 | 718 | 699 | 713 | 192,600 |
| 2024/11/18 | 695 | 705 | 686 | 697 | 159,900 |
| 2024/11/15 | 700 | 710 | 683 | 700 | 353,800 |
| 2024/11/14 | 712 | 718 | 705 | 705 | 194,800 |
| 2024/11/13 | 720 | 724 | 707 | 708 | 180,300 |
| 2024/11/12 | 708 | 734 | 708 | 723 | 202,300 |
| 2024/11/11 | 704 | 712 | 701 | 708 | 129,900 |
| 2024/11/08 | 746 | 746 | 712 | 712 | 189,300 |
| 2024/11/07 | 736 | 748 | 735 | 744 | 175,500 |
| 2024/11/06 | 722 | 745 | 722 | 735 | 157,100 |
| 2024/11/05 | 720 | 727 | 718 | 720 | 75,700 |
| 2024/11/01 | 728 | 729 | 716 | 717 | 115,400 |
| 2024/10/31 | 733 | 739 | 729 | 736 | 140,700 |
| 2024/10/30 | 727 | 738 | 726 | 738 | 474,300 |
| 2024/10/29 | 725 | 729 | 720 | 726 | 115,100 |
| 2024/10/28 | 697 | 726 | 697 | 726 | 202,500 |
| 2024/10/25 | 708 | 710 | 693 | 697 | 184,900 |
| 2024/10/24 | 709 | 712 | 699 | 707 | 134,300 |
| 2024/10/23 | 714 | 725 | 713 | 713 | 90,800 |
| 2024/10/22 | 726 | 726 | 713 | 714 | 120,700 |
| 2024/10/21 | 722 | 730 | 721 | 727 | 89,000 |
| 2024/10/18 | 725 | 727 | 717 | 719 | 146,300 |
| 2024/10/17 | 727 | 733 | 723 | 726 | 114,200 |
| 2024/10/16 | 726 | 734 | 722 | 725 | 140,300 |
| 2024/10/15 | 739 | 741 | 731 | 733 | 115,900 |
| 2024/10/11 | 742 | 744 | 732 | 735 | 82,300 |
| 2024/10/10 | 739 | 744 | 737 | 740 | 88,800 |
| 2024/10/09 | 745 | 746 | 731 | 736 | 132,600 |
| 2024/10/08 | 755 | 757 | 740 | 743 | 118,200 |
| 2024/10/07 | 772 | 773 | 762 | 762 | 104,600 |