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
2007/12/28 810 810 792 796 31,000
2007/12/27 804 814 802 807 34,900
2007/12/26 812 815 800 813 54,500
2007/12/25 810 810 794 802 54,200
2007/12/21 786 804 767 795 141,300
2007/12/20 800 804 785 788 93,600
2007/12/19 820 830 805 805 69,400
2007/12/18 800 826 800 817 62,000
2007/12/17 817 829 815 816 64,200
2007/12/14 841 853 825 837 79,900
2007/12/13 851 858 843 844 52,500
2007/12/12 846 866 836 861 49,500
2007/12/11 857 862 852 856 73,700
2007/12/10 869 869 838 847 50,100
2007/12/07 867 868 847 855 55,300
2007/12/06 841 848 833 847 38,700
2007/12/05 850 855 835 848 52,500
2007/12/04 856 866 851 854 49,900
2007/12/03 880 888 852 865 97,100
2007/11/30 880 892 879 889 82,600
2007/11/29 877 895 852 875 111,500
2007/11/28 843 878 843 875 162,200
2007/11/27 797 840 790 833 94,200
2007/11/26 799 826 797 819 69,000
2007/11/22 798 811 785 799 110,900
2007/11/21 801 820 798 804 194,000
2007/11/20 788 859 788 856 134,900
2007/11/19 868 876 846 848 64,300
2007/11/16 861 874 860 862 88,100
2007/11/15 886 897 871 886 86,900
2007/11/14 851 879 851 876 62,400
2007/11/13 841 860 837 848 71,700
2007/11/12 848 869 840 851 75,500
2007/11/09 870 900 870 884 84,800
2007/11/08 890 895 875 880 67,000
2007/11/07 932 933 909 910 69,300
2007/11/06 921 943 920 930 80,400
2007/11/05 943 949 934 939 101,700
2007/11/02 923 945 915 934 101,200
2007/11/01 949 958 942 948 79,600
2007/10/31 935 947 930 945 81,000
2007/10/30 943 954 935 940 117,500
2007/10/29 947 955 937 939 94,000
2007/10/26 931 945 925 936 68,500
2007/10/25 921 948 921 928 89,400
2007/10/24 929 955 920 920 137,000
2007/10/23 900 924 895 919 107,400
2007/10/22 862 897 861 891 99,500
2007/10/19 891 903 880 892 50,200
2007/10/18 880 908 869 901 87,600
2007/10/17 880 900 868 877 86,100
2007/10/16 894 913 882 883 73,100
2007/10/15 914 918 890 904 50,900
2007/10/12 911 916 905 911 50,700
2007/10/11 916 924 886 915 89,000
2007/10/10 932 940 914 923 58,800
2007/10/09 931 941 926 932 60,200
2007/10/05 948 948 920 931 69,600
2007/10/04 935 944 927 938 60,100
2007/10/03 933 947 918 947 63,800
2007/10/02 934 935 916 932 72,400
2007/10/01 925 934 913 924 79,400
2007/09/28 925 941 917 937 141,900
2007/09/27 930 930 912 924 60,900
2007/09/26 888 914 886 906 64,500
2007/09/25 870 885 866 881 47,900
2007/09/21 882 885 864 879 100,200
2007/09/20 887 893 868 880 90,000
2007/09/19 859 875 859 872 91,900
2007/09/18 843 852 832 843 112,200
2007/09/14 812 857 812 837 144,200
2007/09/13 832 846 822 822 49,600
2007/09/12 840 849 829 830 69,700
2007/09/11 835 843 818 830 82,500
2007/09/10 842 852 829 834 142,800
2007/09/07 865 875 860 865 116,000
2007/09/06 856 884 854 875 169,000
2007/09/05 909 914 872 880 168,100
2007/09/04 928 929 909 919 77,400
2007/09/03 934 934 917 928 55,200
2007/08/31 905 929 891 929 141,700
2007/08/30 912 924 901 909 76,400
2007/08/29 912 926 891 899 124,700
2007/08/28 935 952 930 942 91,400
2007/08/27 956 968 938 949 101,600
2007/08/24 958 966 943 947 120,300
2007/08/23 920 948 920 947 124,300
2007/08/22 900 930 885 919 191,000
2007/08/21 855 910 855 900 208,100
2007/08/20 879 890 851 852 185,500
2007/08/17 918 920 839 839 266,700
2007/08/16 915 943 912 939 262,500
2007/08/15 949 978 938 945 414,100
2007/08/14 888 977 887 959 864,000
2007/08/13 883 883 883 883 174,700
2007/08/10 863 870 783 783 513,700
2007/08/09 943 953 860 883 350,900
2007/08/08 989 989 921 941 257,600
2007/08/07 1,019 1,019 981 987 116,800
2007/08/06 1,000 1,019 971 1,009 172,900
2007/08/03 1,026 1,031 1,003 1,010 187,100
2007/08/02 1,005 1,014 972 986 154,300
2007/08/01 1,011 1,017 996 996 138,300
2007/07/31 1,019 1,036 1,016 1,023 103,600
2007/07/30 981 1,015 980 1,012 121,300
2007/07/27 982 1,026 982 1,006 149,000
2007/07/26 1,064 1,064 1,028 1,032 140,500
2007/07/25 1,058 1,064 1,044 1,061 105,800
2007/07/24 1,080 1,080 1,057 1,069 119,000
2007/07/23 1,070 1,075 1,061 1,073 173,400
2007/07/20 1,061 1,076 1,061 1,074 130,700
2007/07/19 1,079 1,079 1,061 1,069 117,500
2007/07/18 1,077 1,085 1,070 1,074 179,600
2007/07/17 1,064 1,079 1,059 1,066 193,900
2007/07/13 1,076 1,084 1,061 1,065 120,200
2007/07/12 1,080 1,085 1,070 1,074 138,800
2007/07/11 1,075 1,087 1,071 1,078 179,000
2007/07/10 1,094 1,094 1,078 1,086 119,800
2007/07/09 1,101 1,108 1,088 1,094 255,600
2007/07/06 1,091 1,098 1,085 1,094 154,000
2007/07/05 1,096 1,120 1,095 1,106 167,600
2007/07/04 1,120 1,127 1,106 1,108 243,900
2007/07/03 1,120 1,133 1,100 1,118 424,900
2007/07/02 1,061 1,108 1,060 1,104 315,500
2007/06/29 1,061 1,080 1,061 1,076 223,700
2007/06/28 1,070 1,079 1,060 1,068 187,900
2007/06/27 1,069 1,072 1,055 1,063 184,700
2007/06/26 1,068 1,080 1,040 1,074 317,600
2007/06/25 1,081 1,095 1,066 1,071 281,600
2007/06/22 1,115 1,115 1,085 1,097 344,400
2007/06/21 1,052 1,109 1,051 1,108 448,200
2007/06/20 1,110 1,120 1,065 1,072 597,700
2007/06/19 1,091 1,120 1,088 1,107 634,600
2007/06/18 1,138 1,149 1,082 1,090 1,038,900
2007/06/15 1,014 1,065 1,011 1,058 830,300
2007/06/14 1,000 1,000 985 995 249,700
2007/06/13 967 983 956 978 239,900
2007/06/12 995 1,015 970 978 428,000
2007/06/11 977 993 962 989 532,900
2007/06/08 940 961 932 956 304,400
2007/06/07 931 963 930 961 193,700
2007/06/06 959 977 947 950 353,900
2007/06/05 918 972 912 969 600,700
2007/06/04 900 918 895 911 358,700
2007/06/01 888 894 871 889 360,900
2007/05/31 850 878 850 878 302,600
2007/05/30 841 849 834 845 196,400
2007/05/29 836 843 831 839 136,000
2007/05/28 845 855 837 842 222,400
2007/05/25 826 847 813 837 332,800
2007/05/24 813 829 806 821 336,900
2007/05/23 802 817 801 803 255,200
2007/05/22 792 803 790 802 223,000
2007/05/21 798 806 790 802 225,100
2007/05/18 809 829 794 809 512,600
2007/05/17 813 813 803 813 612,400
2007/05/16 717 722 704 713 62,900
2007/05/15 721 725 716 716 49,600
2007/05/14 730 734 720 728 39,900
2007/05/11 722 727 714 725 58,600
2007/05/10 735 737 723 726 29,100
2007/05/09 731 742 731 736 21,400
2007/05/08 738 738 733 735 28,200
2007/05/07 730 742 730 738 51,900
2007/05/02 727 729 725 726 20,500
2007/05/01 731 735 728 730 21,900
2007/04/27 729 739 726 730 45,000
2007/04/26 716 727 716 723 35,800
2007/04/25 720 725 712 713 29,500
2007/04/24 715 726 714 724 25,600
2007/04/23 723 729 715 718 39,100
2007/04/20 726 726 719 722 44,900
2007/04/19 735 741 726 729 51,900
2007/04/18 732 745 732 740 29,100
2007/04/17 747 755 733 733 37,900
2007/04/16 750 758 747 748 28,900
2007/04/13 757 760 745 746 32,100
2007/04/12 763 765 752 758 26,800
2007/04/11 766 772 762 764 15,600
2007/04/10 765 771 763 769 38,400
2007/04/09 761 772 761 772 23,500
2007/04/06 760 767 760 762 20,600
2007/04/05 764 769 751 766 45,200
2007/04/04 759 767 756 763 81,200
2007/04/03 751 757 740 744 50,200
2007/04/02 759 760 739 740 36,200
2007/03/30 754 762 754 759 42,000
2007/03/29 734 754 734 752 56,000
2007/03/28 741 750 741 744 39,300
2007/03/27 759 759 731 740 54,700
2007/03/26 771 773 760 766 34,000
2007/03/23 760 764 756 763 50,400
2007/03/22 750 765 750 758 107,500
2007/03/20 750 753 745 748 55,900
2007/03/19 746 755 742 747 82,400
2007/03/16 760 762 745 745 85,900
2007/03/15 752 761 752 758 27,900
2007/03/14 777 777 750 750 94,700
2007/03/13 789 789 779 779 28,200
2007/03/12 788 794 783 790 41,700
2007/03/09 775 781 773 778 56,500
2007/03/08 765 774 760 773 36,300
2007/03/07 758 780 753 758 68,800
2007/03/06 728 759 725 754 100,200
2007/03/05 751 756 741 748 88,200
2007/03/02 779 779 767 770 49,000
2007/03/01 776 782 775 777 64,100
2007/02/28 731 780 731 778 80,600
2007/02/27 806 807 799 801 51,000
2007/02/26 808 810 805 805 58,000
2007/02/23 802 810 802 808 63,300
2007/02/22 805 806 800 804 48,300
2007/02/21 798 805 794 801 41,000
2007/02/20 802 805 796 798 33,200
2007/02/19 786 805 785 803 62,900
2007/02/16 794 800 788 793 34,800
2007/02/15 796 801 792 793 64,500
2007/02/14 787 803 781 796 74,200
2007/02/13 785 789 784 787 31,800
2007/02/09 780 790 775 784 46,700
2007/02/08 782 788 780 780 56,700
2007/02/07 782 784 778 779 68,900
2007/02/06 780 784 776 779 44,700
2007/02/05 791 792 777 781 58,100
2007/02/02 781 791 770 783 116,000
2007/02/01 805 808 782 788 163,000
2007/01/31 810 817 809 813 63,300
2007/01/30 811 817 804 810 41,200
2007/01/29 813 818 804 815 46,500
2007/01/26 815 818 801 813 45,000
2007/01/25 828 828 816 816 59,700
2007/01/24 826 826 819 824 53,100
2007/01/23 815 827 815 821 38,600
2007/01/22 814 821 812 817 54,100
2007/01/19 805 814 805 813 71,100
2007/01/18 801 813 801 807 62,400
2007/01/17 807 808 798 805 55,200
2007/01/16 794 808 790 808 140,100
2007/01/15 794 797 788 795 56,600
2007/01/12 782 790 777 785 48,700
2007/01/11 776 782 775 776 31,400
2007/01/10 780 785 773 776 59,600
2007/01/09 777 785 775 781 30,700
2007/01/05 792 793 777 777 73,500
2007/01/04 785 790 782 788 22,800

このページの先頭へ