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 |
|---|---|---|---|---|---|
| 2024/07/26 | 980 | 987 | 963 | 969 | 263,500 |
| 2024/07/25 | 971 | 977 | 960 | 967 | 254,000 |
| 2024/07/24 | 995 | 1,010 | 985 | 990 | 216,400 |
| 2024/07/23 | 993 | 1,004 | 986 | 990 | 137,900 |
| 2024/07/22 | 997 | 998 | 981 | 985 | 129,400 |
| 2024/07/19 | 1,006 | 1,010 | 995 | 1,004 | 165,800 |
| 2024/07/18 | 1,024 | 1,027 | 1,008 | 1,008 | 148,700 |
| 2024/07/17 | 1,049 | 1,056 | 1,037 | 1,037 | 89,000 |
| 2024/07/16 | 1,049 | 1,063 | 1,042 | 1,044 | 165,100 |
| 2024/07/12 | 1,028 | 1,056 | 1,028 | 1,043 | 225,700 |
| 2024/07/11 | 1,041 | 1,045 | 1,022 | 1,045 | 157,200 |
| 2024/07/10 | 1,040 | 1,040 | 1,016 | 1,024 | 148,600 |
| 2024/07/09 | 1,040 | 1,058 | 1,027 | 1,041 | 248,300 |
| 2024/07/08 | 1,039 | 1,054 | 1,030 | 1,035 | 219,100 |
| 2024/07/05 | 1,044 | 1,047 | 1,025 | 1,025 | 124,500 |
| 2024/07/04 | 1,020 | 1,040 | 1,020 | 1,040 | 126,100 |
| 2024/07/03 | 1,026 | 1,030 | 1,014 | 1,018 | 125,400 |
| 2024/07/02 | 1,033 | 1,037 | 1,023 | 1,024 | 135,100 |
| 2024/07/01 | 1,030 | 1,044 | 1,024 | 1,038 | 186,300 |
| 2024/06/28 | 1,042 | 1,042 | 1,015 | 1,025 | 243,400 |
| 2024/06/27 | 1,045 | 1,057 | 1,031 | 1,048 | 309,700 |
| 2024/06/26 | 1,017 | 1,027 | 1,010 | 1,018 | 162,300 |
| 2024/06/25 | 1,004 | 1,027 | 1,004 | 1,016 | 245,800 |
| 2024/06/24 | 978 | 1,002 | 978 | 999 | 143,000 |
| 2024/06/21 | 984 | 996 | 974 | 978 | 170,600 |
| 2024/06/20 | 981 | 984 | 971 | 984 | 129,000 |
| 2024/06/19 | 989 | 1,005 | 987 | 989 | 152,200 |
| 2024/06/18 | 991 | 1,006 | 985 | 985 | 150,900 |
| 2024/06/17 | 996 | 999 | 973 | 980 | 286,800 |
| 2024/06/14 | 970 | 1,022 | 969 | 1,016 | 245,700 |
| 2024/06/13 | 994 | 1,006 | 976 | 981 | 194,200 |
| 2024/06/12 | 999 | 1,013 | 988 | 988 | 255,500 |
| 2024/06/11 | 1,045 | 1,089 | 1,007 | 1,012 | 1,160,100 |
| 2024/06/10 | 953 | 978 | 951 | 975 | 132,800 |
| 2024/06/07 | 941 | 952 | 938 | 938 | 136,300 |
| 2024/06/06 | 963 | 968 | 943 | 945 | 134,300 |
| 2024/06/05 | 950 | 967 | 946 | 958 | 117,700 |
| 2024/06/04 | 969 | 973 | 957 | 962 | 228,200 |
| 2024/06/03 | 1,010 | 1,014 | 971 | 971 | 267,500 |
| 2024/05/31 | 985 | 1,008 | 985 | 1,008 | 193,300 |
| 2024/05/30 | 985 | 988 | 968 | 986 | 234,200 |
| 2024/05/29 | 1,023 | 1,023 | 996 | 999 | 151,300 |
| 2024/05/28 | 1,010 | 1,027 | 1,004 | 1,021 | 153,400 |
| 2024/05/27 | 1,012 | 1,034 | 1,003 | 1,014 | 158,700 |
| 2024/05/24 | 964 | 1,009 | 964 | 1,001 | 172,000 |
| 2024/05/23 | 1,001 | 1,005 | 973 | 982 | 163,500 |
| 2024/05/22 | 1,015 | 1,026 | 985 | 986 | 307,300 |
| 2024/05/21 | 997 | 1,008 | 990 | 1,001 | 146,300 |
| 2024/05/20 | 971 | 997 | 969 | 983 | 156,200 |
| 2024/05/17 | 945 | 974 | 945 | 972 | 191,200 |
| 2024/05/16 | 976 | 977 | 947 | 956 | 197,300 |
| 2024/05/15 | 976 | 988 | 975 | 976 | 179,000 |
| 2024/05/14 | 972 | 981 | 961 | 978 | 232,200 |
| 2024/05/13 | 956 | 998 | 939 | 972 | 685,500 |
| 2024/05/10 | 1,046 | 1,071 | 1,033 | 1,045 | 293,800 |
| 2024/05/09 | 1,080 | 1,084 | 1,052 | 1,067 | 222,500 |
| 2024/05/08 | 1,088 | 1,094 | 1,079 | 1,080 | 145,100 |
| 2024/05/07 | 1,112 | 1,117 | 1,089 | 1,094 | 237,600 |
| 2024/05/02 | 1,107 | 1,117 | 1,091 | 1,112 | 183,200 |
| 2024/05/01 | 1,125 | 1,125 | 1,103 | 1,107 | 140,000 |
| 2024/04/30 | 1,122 | 1,146 | 1,118 | 1,136 | 207,000 |
| 2024/04/26 | 1,115 | 1,128 | 1,099 | 1,115 | 272,400 |
| 2024/04/25 | 1,152 | 1,163 | 1,135 | 1,135 | 145,700 |
| 2024/04/24 | 1,160 | 1,172 | 1,153 | 1,163 | 203,400 |
| 2024/04/23 | 1,146 | 1,161 | 1,122 | 1,149 | 201,800 |
| 2024/04/22 | 1,123 | 1,141 | 1,115 | 1,132 | 217,800 |
| 2024/04/19 | 1,115 | 1,133 | 1,073 | 1,100 | 342,500 |
| 2024/04/18 | 1,093 | 1,124 | 1,079 | 1,115 | 134,700 |
| 2024/04/17 | 1,100 | 1,133 | 1,084 | 1,109 | 296,800 |
| 2024/04/16 | 1,136 | 1,137 | 1,086 | 1,089 | 204,400 |
| 2024/04/15 | 1,129 | 1,144 | 1,113 | 1,142 | 148,900 |
| 2024/04/12 | 1,153 | 1,155 | 1,131 | 1,138 | 137,800 |
| 2024/04/11 | 1,138 | 1,156 | 1,135 | 1,152 | 134,000 |
| 2024/04/10 | 1,144 | 1,179 | 1,140 | 1,152 | 294,200 |
| 2024/04/09 | 1,130 | 1,145 | 1,122 | 1,140 | 149,200 |
| 2024/04/08 | 1,130 | 1,143 | 1,110 | 1,117 | 145,300 |
| 2024/04/05 | 1,101 | 1,114 | 1,091 | 1,112 | 195,100 |
| 2024/04/04 | 1,135 | 1,153 | 1,123 | 1,127 | 234,400 |
| 2024/04/03 | 1,099 | 1,132 | 1,097 | 1,122 | 198,100 |
| 2024/04/02 | 1,125 | 1,139 | 1,105 | 1,114 | 242,000 |
| 2024/04/01 | 1,190 | 1,214 | 1,132 | 1,133 | 485,900 |
| 2024/03/29 | 1,127 | 1,155 | 1,125 | 1,143 | 215,000 |
| 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 |