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
2026/08/10 750 783 729 775 1,194,800
2026/08/07 859 860 826 829 569,500
2026/08/06 868 885 850 850 630,100
2026/08/05 835 869 830 861 683,100
2026/08/04 807 825 807 809 314,000
2026/08/03 801 817 779 810 444,400
2026/07/31 815 831 791 813 784,500
2026/07/30 770 792 764 775 641,200
2026/07/29 780 783 752 779 942,700
2026/07/28 804 809 770 774 753,000
2026/07/27 818 819 798 819 496,500
2026/07/24 820 820 794 802 843,300
2026/07/23 855 861 827 831 469,900
2026/07/22 858 867 839 852 792,700
2026/07/21 813 833 805 828 562,800
2026/07/17 842 842 771 805 1,413,400
2026/07/16 869 874 855 859 448,700
2026/07/15 881 889 867 888 336,800
2026/07/14 870 875 839 854 547,000
2026/07/13 899 901 857 864 552,500
2026/07/10 866 903 865 884 849,100
2026/07/09 845 859 837 851 506,400
2026/07/08 871 873 842 843 837,000
2026/07/07 927 929 869 873 909,500
2026/07/06 945 956 909 914 767,600
2026/07/03 930 942 913 930 769,600
2026/07/02 920 957 904 940 657,800
2026/07/01 970 976 929 935 674,400
2026/06/30 943 958 918 944 732,500
2026/06/29 981 983 926 949 900,600
2026/06/26 1,026 1,035 968 985 810,700
2026/06/25 1,045 1,062 1,005 1,026 841,200
2026/06/24 1,068 1,097 1,019 1,020 1,470,300
2026/06/23 1,111 1,177 1,105 1,123 1,623,900
2026/06/22 1,058 1,134 1,043 1,112 1,367,400
2026/06/19 1,050 1,076 1,023 1,035 910,600
2026/06/18 1,040 1,073 1,015 1,025 954,200
2026/06/17 997 1,054 990 1,036 1,109,000
2026/06/16 1,016 1,030 982 998 1,155,800
2026/06/15 993 1,026 951 1,015 1,546,300
2026/06/12 990 999 918 918 1,368,600
2026/06/11 965 986 936 962 1,345,600
2026/06/10 1,046 1,085 980 1,000 2,259,400
2026/06/09 1,120 1,219 1,046 1,063 4,600,000
2026/06/08 1,035 1,056 998 1,043 1,776,300
2026/06/05 1,108 1,156 1,066 1,127 2,315,500
2026/06/04 981 1,125 958 1,110 2,620,500
2026/06/03 984 1,040 970 990 1,950,600
2026/06/02 990 1,003 926 977 2,306,500
2026/06/01 912 1,005 900 982 2,881,300
2026/05/29 888 961 883 899 1,909,500
2026/05/28 865 877 835 873 1,139,000
2026/05/27 870 943 852 865 2,727,000
2026/05/26 822 859 814 853 1,351,300
2026/05/25 795 813 788 793 777,600
2026/05/22 739 766 733 765 566,200
2026/05/21 728 735 720 726 472,900
2026/05/20 735 735 697 702 836,800
2026/05/19 750 766 729 741 700,400
2026/05/18 775 776 717 735 919,800
2026/05/15 823 826 755 773 1,444,300
2026/05/14 898 906 874 878 804,100
2026/05/13 879 919 866 908 1,129,200
2026/05/12 846 880 844 873 821,200
2026/05/11 820 865 818 846 1,295,800
2026/05/08 771 797 770 791 480,000
2026/05/07 770 805 764 770 780,300
2026/05/01 745 766 731 758 505,200
2026/04/30 734 748 727 742 359,400
2026/04/28 732 739 727 739 315,500
2026/04/27 735 741 727 731 299,500
2026/04/24 736 741 725 731 176,100
2026/04/23 745 747 726 734 367,100
2026/04/22 750 753 739 745 344,000
2026/04/21 748 764 746 757 521,900
2026/04/20 739 747 732 743 419,600
2026/04/17 726 731 720 724 272,300
2026/04/16 707 730 707 726 416,400
2026/04/15 718 722 701 705 332,500
2026/04/14 700 712 700 710 278,400
2026/04/13 692 703 689 698 336,300
2026/04/10 698 709 692 695 266,700
2026/04/09 708 709 689 689 331,700
2026/04/08 700 713 695 705 504,500
2026/04/07 692 695 675 680 212,300
2026/04/06 688 691 685 685 166,100
2026/04/03 680 688 675 681 216,800
2026/03/27 688 707 687 697 442,400
2026/03/26 698 703 686 694 234,500
2026/03/25 699 703 696 702 386,200
2026/03/24 682 684 670 680 265,900
2026/03/23 666 669 649 658 654,600
2026/03/19 705 705 687 688 601,000
2026/03/18 712 719 708 719 263,000
2026/03/17 712 720 701 702 374,500
2026/03/16 705 712 700 707 323,300
2026/03/13 720 725 707 710 571,900
2026/03/12 746 746 728 732 425,100
2026/03/11 753 760 747 747 352,500
2026/03/10 732 742 724 741 478,500
2026/03/09 700 718 691 718 1,082,600
2026/03/06 745 749 725 737 529,500
2026/03/05 763 767 748 757 454,800
2026/03/04 769 771 714 733 1,316,200
2026/03/03 854 854 797 797 881,900
2026/03/02 850 866 834 860 646,800
2026/02/27 855 892 852 888 408,700
2026/02/26 863 867 852 859 188,800
2026/02/25 886 886 854 854 405,700
2026/02/24 844 874 835 871 511,000
2026/02/20 840 844 825 838 333,000
2026/02/19 836 849 829 849 190,300
2026/02/18 819 834 817 833 231,500
2026/02/17 809 823 806 815 292,400
2026/02/16 810 826 807 814 271,100
2026/02/13 815 816 800 809 455,300
2026/02/12 825 837 810 816 819,900
2026/02/10 890 903 889 900 357,400
2026/02/09 888 892 875 882 322,300
2026/02/06 860 872 847 866 201,200
2026/02/05 856 879 854 866 247,800
2026/02/04 841 855 839 850 280,100
2026/02/03 836 844 823 841 258,400
2026/02/02 858 869 834 834 214,800
2026/01/30 843 855 836 852 130,400
2026/01/29 831 848 820 841 201,000
2026/01/28 848 848 828 828 147,800
2026/01/27 849 854 841 852 114,000
2026/01/26 858 862 846 851 274,000
2026/01/23 888 889 871 880 148,900
2026/01/22 888 900 886 888 207,200
2026/01/21 869 880 860 879 221,000
2026/01/20 901 901 881 882 166,500
2026/01/19 906 910 880 905 293,900
2026/01/16 888 913 884 908 301,000
2026/01/15 875 890 872 888 175,800
2026/01/14 878 892 877 878 216,700
2026/01/13 894 895 868 877 278,800
2026/01/09 860 871 860 863 163,700
2026/01/08 853 857 841 855 279,100
2026/01/07 874 876 856 860 359,200
2026/01/06 882 902 881 883 236,500
2026/01/05 873 880 864 873 251,700
2025/12/30 870 878 855 858 190,100
2025/12/29 866 882 858 875 341,700
2025/12/26 855 860 839 848 214,300
2025/12/25 828 854 828 854 159,700
2025/12/24 843 849 828 828 124,800
2025/12/23 845 854 834 840 207,300
2025/12/22 844 849 837 840 231,200
2025/12/19 812 824 811 824 117,500
2025/12/18 820 820 807 812 102,500
2025/12/17 808 820 803 820 164,900
2025/12/16 842 844 803 803 245,900
2025/12/15 821 851 815 841 297,700
2025/12/12 809 825 809 823 209,600
2025/12/11 808 812 799 800 149,700
2025/12/10 803 830 803 805 228,300
2025/12/09 806 813 796 800 141,500
2025/12/08 814 816 804 810 121,400
2025/12/05 811 818 798 799 166,300
2025/12/04 808 820 803 815 146,700
2025/12/03 804 813 802 809 95,600
2025/12/02 822 826 799 803 167,800
2025/12/01 841 841 817 823 194,200
2025/11/28 841 845 835 840 92,700
2025/11/27 824 840 820 838 141,400
2025/11/26 796 834 796 826 252,700
2025/11/25 807 810 785 787 163,700
2025/11/21 783 807 781 806 207,600
2025/11/20 804 811 794 796 152,600
2025/11/19 800 803 784 789 375,600
2025/11/18 815 829 803 812 352,100
2025/11/17 836 836 792 820 618,500
2025/11/14 900 902 886 886 256,500
2025/11/13 912 917 901 917 109,400
2025/11/12 906 919 902 911 123,700
2025/11/11 904 910 891 906 148,000
2025/11/10 904 907 896 905 123,300
2025/11/07 895 898 884 894 110,700
2025/11/06 913 915 901 901 135,300
2025/11/05 919 919 869 905 285,000
2025/11/04 921 939 917 931 147,000
2025/10/31 930 931 907 920 177,500
2025/10/30 935 941 927 927 346,900
2025/10/29 952 956 937 940 171,700
2025/10/28 975 979 939 944 288,500
2025/10/27 967 972 953 966 254,800
2025/10/24 950 956 945 952 116,500
2025/10/23 942 959 937 958 214,000
2025/10/22 912 950 905 950 384,800
2025/10/21 915 921 905 905 155,200
2025/10/20 908 914 892 908 163,100
2025/10/17 886 897 882 893 129,500
2025/10/16 896 904 890 900 126,600
2025/10/15 874 899 873 897 199,400
2025/10/14 860 886 856 866 285,600
2025/10/10 920 920 889 890 276,300
2025/10/09 940 949 927 932 165,700
2025/10/08 940 949 934 943 197,300

このページの先頭へ