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
2010/12/30 746 747 741 742 55,500
2010/12/29 755 756 745 748 63,800
2010/12/28 758 758 749 756 59,700
2010/12/27 754 756 739 753 50,500
2010/12/24 736 752 736 749 65,000
2010/12/22 754 758 745 745 87,100
2010/12/21 748 756 745 754 86,900
2010/12/20 747 749 740 748 100,400
2010/12/17 749 752 744 747 66,900
2010/12/16 733 752 727 748 100,400
2010/12/15 724 736 724 730 101,100
2010/12/14 730 733 719 729 96,600
2010/12/13 696 725 696 724 95,400
2010/12/10 703 707 696 701 107,200
2010/12/09 703 708 696 703 85,700
2010/12/08 680 705 680 705 112,500
2010/12/07 669 679 661 679 69,500
2010/12/06 665 671 658 670 53,100
2010/12/03 678 678 658 662 76,900
2010/12/02 679 680 670 672 43,900
2010/12/01 672 675 658 670 69,000
2010/11/30 656 679 651 675 185,800
2010/11/29 664 675 657 660 56,500
2010/11/26 656 669 652 667 90,300
2010/11/25 647 660 641 655 75,700
2010/11/24 624 647 619 640 112,500
2010/11/22 639 639 632 634 24,600
2010/11/19 639 643 628 632 69,600
2010/11/18 628 636 621 635 75,200
2010/11/17 614 627 607 627 33,700
2010/11/16 619 626 611 617 56,000
2010/11/15 615 615 605 612 40,400
2010/11/12 617 618 609 609 45,800
2010/11/11 619 621 612 618 57,000
2010/11/10 610 617 606 612 59,500
2010/11/09 609 611 603 607 41,600
2010/11/08 601 612 601 610 76,900
2010/11/05 599 603 593 599 84,800
2010/11/04 586 601 586 589 58,300
2010/11/02 587 591 583 586 46,900
2010/11/01 611 611 587 592 106,600
2010/10/29 617 628 601 618 75,700
2010/10/28 625 626 616 617 74,600
2010/10/27 626 633 621 624 70,700
2010/10/26 632 637 623 626 49,600
2010/10/25 630 637 625 627 34,300
2010/10/22 635 643 633 636 40,700
2010/10/21 633 640 626 630 61,500
2010/10/20 626 628 621 626 46,700
2010/10/19 638 640 630 636 36,300
2010/10/18 628 639 626 636 32,700
2010/10/15 638 638 630 632 31,900
2010/10/14 636 644 636 639 40,000
2010/10/13 630 652 630 633 56,000
2010/10/12 657 657 629 630 57,800
2010/10/08 657 664 653 655 59,400
2010/10/07 666 675 661 665 36,800
2010/10/06 668 674 656 666 46,200
2010/10/05 659 661 643 660 55,700
2010/10/04 669 669 653 661 34,300
2010/10/01 661 675 658 668 37,100
2010/09/30 695 700 658 661 82,000
2010/09/29 680 693 678 691 68,700
2010/09/28 668 678 668 678 40,200
2010/09/27 675 682 666 682 51,700
2010/09/24 670 678 664 665 64,500
2010/09/22 682 685 673 676 35,000
2010/09/21 690 692 683 684 65,200
2010/09/17 672 683 669 681 41,500
2010/09/16 669 670 660 668 62,500
2010/09/15 640 666 634 659 70,900
2010/09/14 651 652 639 644 28,000
2010/09/13 642 649 638 645 34,600
2010/09/10 627 640 627 636 90,900
2010/09/09 628 638 623 635 23,100
2010/09/08 629 630 623 626 24,200
2010/09/07 632 644 632 639 16,800
2010/09/06 629 642 627 638 37,700
2010/09/03 624 632 624 628 19,100
2010/09/02 632 635 623 626 50,300
2010/09/01 625 635 623 625 51,800
2010/08/31 638 650 631 631 54,900
2010/08/30 640 649 633 638 35,200
2010/08/27 615 633 615 630 32,000
2010/08/26 617 620 610 619 31,600
2010/08/25 615 627 613 616 37,100
2010/08/24 620 628 617 620 35,300
2010/08/23 618 638 615 631 76,800
2010/08/20 610 620 602 613 42,600
2010/08/19 609 613 606 612 25,500
2010/08/18 609 611 602 605 23,700
2010/08/17 607 612 596 599 25,800
2010/08/16 620 624 601 609 46,600
2010/08/13 622 628 617 624 20,200
2010/08/12 617 625 602 622 40,900
2010/08/11 650 650 627 627 35,500
2010/08/10 667 668 650 653 44,400
2010/08/09 656 662 647 661 49,800
2010/08/06 651 659 648 658 35,000
2010/08/05 659 667 655 658 59,400
2010/08/04 667 667 651 657 52,600
2010/08/03 662 673 660 664 83,000
2010/08/02 676 676 661 663 49,900
2010/07/30 671 676 667 670 49,700
2010/07/29 685 690 677 680 41,700
2010/07/28 696 696 680 687 146,400
2010/07/27 673 700 661 686 138,400
2010/07/26 661 670 656 663 57,000
2010/07/23 646 664 646 651 85,700
2010/07/22 641 648 633 636 39,500
2010/07/21 667 669 641 641 48,700
2010/07/20 643 726 642 657 105,000
2010/07/16 652 657 640 643 42,000
2010/07/15 667 672 659 659 33,500
2010/07/14 678 680 670 677 23,500
2010/07/13 683 683 659 665 40,600
2010/07/12 681 689 675 683 38,200
2010/07/09 672 682 668 680 41,800
2010/07/08 663 669 658 667 62,000
2010/07/07 651 659 635 644 62,700
2010/07/06 639 645 625 641 87,700
2010/07/05 650 656 640 644 48,600
2010/07/02 642 660 637 640 91,900
2010/07/01 644 660 629 633 122,400
2010/06/30 634 650 625 643 135,900
2010/06/29 659 680 637 644 103,100
2010/06/28 669 673 646 654 75,900
2010/06/25 679 690 657 664 96,400
2010/06/24 688 698 678 687 52,500
2010/06/23 690 703 690 694 30,100
2010/06/22 706 708 686 705 52,800
2010/06/21 691 716 691 705 45,900
2010/06/18 698 710 684 691 72,500
2010/06/17 701 708 696 700 43,000
2010/06/16 699 708 696 703 70,900
2010/06/15 683 698 681 689 39,600
2010/06/14 676 683 672 678 36,900
2010/06/11 694 694 664 666 84,800
2010/06/10 670 685 669 676 43,200
2010/06/09 677 683 671 675 36,600
2010/06/08 675 694 671 684 67,600
2010/06/07 686 698 676 685 49,400
2010/06/04 722 722 705 711 61,400
2010/06/03 704 715 704 711 45,700
2010/06/02 686 700 685 695 71,400
2010/06/01 688 700 685 694 40,900
2010/05/31 692 697 672 693 61,000
2010/05/28 704 707 677 693 109,800
2010/05/27 673 699 673 693 108,400
2010/05/26 703 707 661 683 135,100
2010/05/25 710 715 686 704 98,300
2010/05/24 701 723 701 715 94,500
2010/05/21 695 702 690 699 115,000
2010/05/20 737 740 720 723 56,100
2010/05/19 728 744 710 738 140,600
2010/05/18 750 753 723 732 116,100
2010/05/17 780 780 751 757 143,400
2010/05/14 786 788 774 780 179,300
2010/05/13 767 792 759 789 237,100
2010/05/12 750 775 750 762 153,800
2010/05/11 768 777 741 753 346,300
2010/05/10 697 727 695 720 156,300
2010/05/07 686 710 683 697 122,400
2010/05/06 728 744 720 731 138,700
2010/04/30 759 760 751 754 84,900
2010/04/28 745 753 741 744 83,200
2010/04/27 750 762 750 760 98,300
2010/04/26 740 747 737 747 93,600
2010/04/23 733 737 728 736 55,400
2010/04/22 734 734 722 732 80,700
2010/04/21 730 734 724 733 81,300
2010/04/20 712 736 712 719 101,000
2010/04/19 716 720 705 714 92,000
2010/04/16 743 743 724 726 77,200
2010/04/15 735 744 734 744 97,100
2010/04/14 725 734 721 730 94,000
2010/04/13 720 724 710 720 106,500
2010/04/12 718 720 715 716 66,300
2010/04/09 697 711 696 709 84,300
2010/04/08 695 701 691 699 85,200
2010/04/07 700 703 696 698 83,700
2010/04/06 710 713 701 702 70,200
2010/04/05 702 715 702 710 111,800
2010/04/02 715 715 702 707 86,700
2010/04/01 715 719 707 714 100,200
2010/03/31 715 724 713 716 105,200
2010/03/30 722 724 708 712 111,300
2010/03/29 722 730 710 729 98,600
2010/03/26 729 729 702 725 101,600
2010/03/25 725 729 722 727 77,900
2010/03/24 722 729 715 726 96,900
2010/03/23 712 729 710 722 123,500
2010/03/19 696 704 688 704 88,300
2010/03/18 699 704 688 691 89,200
2010/03/17 702 714 693 699 149,100
2010/03/16 681 706 681 695 162,200
2010/03/15 675 683 672 681 89,800
2010/03/12 670 679 660 665 91,100
2010/03/11 650 662 648 660 95,700
2010/03/10 642 653 635 647 159,000
2010/03/09 639 639 625 632 49,800
2010/03/08 630 643 627 640 105,100
2010/03/05 618 627 616 625 55,200
2010/03/04 623 623 612 613 51,200
2010/03/03 609 625 605 617 85,300
2010/03/02 605 609 603 605 75,500
2010/03/01 592 609 592 595 100,100
2010/02/26 580 582 573 577 22,500
2010/02/25 589 591 573 574 33,700
2010/02/24 577 587 574 580 43,200
2010/02/23 562 590 559 582 92,200
2010/02/22 560 566 555 562 40,300
2010/02/19 557 559 550 553 47,100
2010/02/18 564 564 554 557 28,600
2010/02/17 560 564 556 562 25,100
2010/02/16 558 562 555 557 20,700
2010/02/15 567 567 557 557 15,400
2010/02/12 565 566 554 558 40,700
2010/02/10 575 575 551 563 48,900
2010/02/09 559 568 554 566 37,400
2010/02/08 561 577 552 562 52,700
2010/02/05 563 573 561 566 55,800
2010/02/04 591 592 571 579 65,300
2010/02/03 600 608 592 593 84,800
2010/02/02 587 593 584 590 68,000
2010/02/01 579 587 574 586 66,200
2010/01/29 580 597 577 580 280,000
2010/01/28 543 559 541 558 67,800
2010/01/27 541 555 541 544 56,400
2010/01/26 559 559 543 543 39,400
2010/01/25 550 560 550 555 26,300
2010/01/22 551 557 545 556 50,600
2010/01/21 548 561 547 557 33,400
2010/01/20 566 566 550 551 47,100
2010/01/19 567 567 556 562 37,400
2010/01/18 557 560 555 558 33,600
2010/01/15 556 562 551 555 90,900
2010/01/14 550 558 547 555 62,200
2010/01/13 548 551 545 546 100,100
2010/01/12 549 557 546 547 115,800
2010/01/08 545 550 540 545 57,600
2010/01/07 552 555 538 546 58,500
2010/01/06 552 558 546 556 35,300
2010/01/05 561 568 552 554 68,800
2010/01/04 560 564 552 561 22,700

このページの先頭へ