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
2019/12/30 1,289 1,291 1,262 1,267 771,300
2019/12/27 1,277 1,315 1,265 1,296 975,100
2019/12/26 1,254 1,302 1,248 1,273 1,215,600
2019/12/25 1,305 1,306 1,270 1,281 922,000
2019/12/24 1,288 1,335 1,284 1,305 1,233,800
2019/12/23 1,336 1,339 1,258 1,283 2,096,500
2019/12/20 1,418 1,423 1,338 1,352 2,276,000
2019/12/19 1,437 1,482 1,381 1,408 3,652,600
2019/12/18 1,350 1,443 1,335 1,422 4,181,900
2019/12/17 1,306 1,345 1,288 1,334 1,663,900
2019/12/16 1,355 1,358 1,264 1,296 2,391,700
2019/12/13 1,275 1,425 1,262 1,378 4,129,000
2019/12/12 1,307 1,309 1,252 1,252 930,400
2019/12/11 1,320 1,347 1,290 1,297 1,701,000
2019/12/10 1,236 1,302 1,220 1,293 1,544,400
2019/12/09 1,290 1,290 1,234 1,236 1,259,100
2019/12/06 1,285 1,310 1,268 1,280 1,011,700
2019/12/05 1,279 1,348 1,246 1,264 2,717,700
2019/12/04 1,300 1,318 1,234 1,262 2,425,700
2019/12/03 1,312 1,345 1,301 1,322 1,143,800
2019/12/02 1,335 1,366 1,313 1,340 1,847,400
2019/11/29 1,345 1,375 1,300 1,315 2,753,700
2019/11/28 1,466 1,496 1,351 1,353 6,052,500
2019/11/27 1,375 1,434 1,358 1,413 3,412,400
2019/11/26 1,320 1,371 1,310 1,337 1,693,300
2019/11/25 1,351 1,374 1,315 1,318 1,727,100
2019/11/22 1,343 1,404 1,296 1,368 2,473,400
2019/11/21 1,437 1,440 1,331 1,342 2,598,300
2019/11/20 1,488 1,518 1,407 1,422 3,307,700
2019/11/19 1,399 1,534 1,370 1,483 5,925,500
2019/11/18 1,526 1,586 1,354 1,369 6,418,100
2019/11/15 1,420 1,531 1,338 1,531 9,869,700
2019/11/14 1,284 1,311 1,221 1,231 1,771,600
2019/11/13 1,323 1,355 1,256 1,311 2,224,300
2019/11/12 1,415 1,434 1,274 1,327 4,251,200
2019/11/11 1,390 1,486 1,351 1,385 7,703,000
2019/11/08 1,600 1,718 1,304 1,383 17,089,600
2019/11/07 1,222 1,473 1,208 1,473 15,902,100
2019/11/06 1,089 1,194 1,087 1,173 5,768,300
2019/11/05 1,125 1,246 1,088 1,101 11,095,400
2019/11/01 1,155 1,263 1,065 1,085 14,404,000
2019/10/31 1,612 1,692 1,365 1,365 8,446,500
2019/10/30 2,050 2,050 1,270 1,765 13,850,900
2019/10/29 1,574 1,650 1,501 1,650 2,345,900
2019/10/28 1,110 1,350 1,103 1,350 7,459,000
2019/10/25 1,025 1,050 994 1,050 3,199,400
2019/10/24 940 994 934 993 4,571,100
2019/10/23 917 949 906 948 4,538,500
2019/10/21 845 898 839 888 2,615,900
2019/10/18 850 875 823 848 2,707,400
2019/10/17 879 884 815 842 3,594,600
2019/10/16 881 910 864 885 4,006,700
2019/10/15 810 930 805 881 8,448,200
2019/10/11 768 826 761 816 3,154,400
2019/10/10 782 797 756 773 3,234,800
2019/10/09 731 777 725 761 3,788,800
2019/10/08 663 752 663 732 4,781,100
2019/10/07 632 663 632 659 1,284,200
2019/10/04 626 630 613 627 521,500
2019/10/03 610 623 605 623 658,600
2019/10/02 607 626 604 621 670,100
2019/10/01 616 640 605 617 1,584,400
2019/09/30 636 663 594 613 2,658,200
2019/09/27 636 644 598 606 1,703,400
2019/09/26 592 672 589 639 3,311,700
2019/09/25 592 596 568 586 1,131,300
2019/09/24 607 619 594 597 958,500
2019/09/20 591 609 585 606 1,181,700
2019/09/19 593 614 584 600 1,479,700
2019/09/18 577 590 565 587 1,038,200
2019/09/17 572 587 559 569 1,073,600
2019/09/13 573 581 550 575 1,890,700
2019/09/12 554 597 554 583 2,297,200
2019/09/11 528 547 528 547 1,081,500
2019/09/10 502 533 501 527 1,230,700
2019/09/09 492 505 484 497 644,100
2019/09/06 480 486 477 485 850,500
2019/09/05 465 480 465 478 629,200
2019/09/04 467 470 459 465 625,900
2019/09/03 451 478 443 474 995,300
2019/09/02 462 464 441 451 865,600
2019/08/30 421 445 420 443 465,700
2019/08/29 425 425 412 414 392,600
2019/08/28 432 434 422 425 245,600
2019/08/27 430 437 429 434 246,500
2019/08/26 435 436 420 423 624,600
2019/08/23 448 454 444 450 180,500
2019/08/22 456 457 440 447 355,300
2019/08/21 446 460 444 456 378,800
2019/08/20 440 457 437 453 433,200
2019/08/19 440 442 433 440 324,800
2019/08/16 446 446 433 435 401,100
2019/08/15 440 448 431 445 478,500
2019/08/14 465 466 454 456 341,100
2019/08/13 461 469 453 456 481,100
2019/08/09 465 472 455 469 489,600
2019/08/08 499 505 465 465 1,563,700
2019/08/07 481 484 463 470 660,800
2019/08/06 450 493 446 489 1,134,800
2019/08/05 477 478 451 467 1,129,600
2019/08/02 495 499 481 485 1,147,500
2019/08/01 508 514 501 507 721,400
2019/07/31 509 515 504 511 1,130,100
2019/07/30 500 512 499 508 1,291,400
2019/07/29 505 512 495 499 1,651,600
2019/07/26 512 524 500 507 3,724,200
2019/07/25 530 540 516 516 5,637,700
2019/07/24 538 550 515 537 9,001,400
2019/07/23 572 575 530 534 16,787,600
2019/07/22 585 598 554 569 20,811,300
2019/07/19 490 549 482 525 18,088,800
2019/07/18 434 517 425 469 8,610,900
2019/07/17 434 443 429 437 136,300
2019/07/16 451 451 436 440 189,400
2019/07/12 463 463 453 453 104,700
2019/07/11 452 463 451 463 125,200
2019/07/10 461 461 445 450 223,700
2019/07/09 472 474 458 461 173,000
2019/07/08 476 481 471 473 149,900
2019/07/05 464 475 464 472 170,800
2019/07/04 459 463 454 463 96,300
2019/07/03 463 464 454 459 130,900
2019/07/02 477 477 464 465 174,300
2019/07/01 464 477 460 477 225,000
2019/06/28 464 482 458 459 382,500
2019/06/27 448 465 447 465 209,400
2019/06/26 446 456 440 448 223,500
2019/06/25 460 460 442 446 380,800
2019/06/24 473 480 461 464 431,200
2019/06/21 458 479 454 477 1,258,500
2019/06/20 498 506 453 463 4,291,100
2019/06/19 442 482 430 482 2,304,200
2019/06/18 427 427 400 402 198,400
2019/06/17 411 413 405 405 59,100
2019/06/14 402 416 401 411 97,400
2019/06/13 461 467 403 403 553,300
2019/06/12 413 416 411 413 49,200
2019/06/11 405 417 402 414 95,900
2019/06/10 406 410 403 406 99,400
2019/06/07 403 405 397 401 56,100
2019/06/06 411 411 398 398 58,200
2019/06/05 399 418 398 412 208,100
2019/06/04 377 392 377 391 74,900
2019/06/03 383 385 377 377 130,900
2019/05/31 397 397 387 387 116,300
2019/05/30 389 398 389 396 58,600
2019/05/29 395 396 388 393 64,100
2019/05/28 399 400 394 397 56,600
2019/05/27 400 402 397 399 83,600
2019/05/24 395 401 390 399 70,000
2019/05/23 405 405 396 400 88,900
2019/05/22 402 413 401 409 107,500
2019/05/21 397 402 389 399 172,300
2019/05/20 409 411 398 401 107,600
2019/05/17 413 413 399 406 261,500
2019/05/16 419 424 407 408 216,600
2019/05/15 447 449 411 415 372,800
2019/05/14 478 487 474 484 88,700
2019/05/13 493 493 485 486 95,600
2019/05/10 492 502 491 494 82,000
2019/05/09 500 500 490 492 123,200
2019/05/08 501 506 499 500 108,100
2019/05/07 521 526 508 509 113,000
2019/04/26 528 531 522 527 81,400
2019/04/25 534 538 523 538 92,500
2019/04/24 541 546 533 534 89,600
2019/04/23 537 546 537 544 38,400
2019/04/22 541 544 537 540 52,600
2019/04/19 547 551 542 545 54,000
2019/04/18 552 554 544 546 58,500
2019/04/17 547 553 539 550 63,000
2019/04/16 553 553 545 547 53,200
2019/04/15 549 557 542 550 144,500
2019/04/12 559 570 550 555 179,000
2019/04/11 549 557 549 556 55,400
2019/04/10 549 556 548 555 53,900
2019/04/09 562 562 548 559 133,400
2019/04/08 584 584 561 563 115,800
2019/04/05 564 579 563 574 182,400
2019/04/04 545 560 541 559 180,800
2019/04/03 542 544 535 542 119,300
2019/04/02 530 541 530 538 156,600
2019/04/01 518 529 518 525 148,600
2019/03/29 515 515 505 505 104,700
2019/03/28 519 519 509 511 99,400
2019/03/27 532 534 518 525 184,000
2019/03/26 520 535 518 532 267,200
2019/03/25 519 519 502 511 180,700
2019/03/22 518 529 513 529 247,000
2019/03/20 502 523 502 516 280,600
2019/03/19 505 505 498 501 175,200
2019/03/18 503 507 497 501 181,000
2019/03/15 504 510 495 497 180,900
2019/03/14 512 518 500 502 108,800
2019/03/13 519 524 509 509 75,500
2019/03/12 519 524 515 522 92,400
2019/03/11 515 520 508 511 78,400
2019/03/08 521 527 513 517 160,100
2019/03/07 546 546 528 531 145,400
2019/03/06 543 564 541 547 108,300
2019/03/05 555 555 544 546 92,400
2019/03/04 558 561 554 557 48,800
2019/03/01 555 558 551 556 49,500
2019/02/28 557 559 550 555 73,700
2019/02/27 556 560 554 556 52,000
2019/02/26 560 562 554 558 45,900
2019/02/25 559 560 555 558 48,500
2019/02/22 557 561 553 559 41,500
2019/02/21 558 559 553 557 77,800
2019/02/20 568 568 555 557 80,900
2019/02/19 571 572 560 562 64,800
2019/02/18 559 573 559 572 81,400
2019/02/15 550 554 540 552 99,800
2019/02/14 552 554 537 548 202,100
2019/02/13 578 587 573 582 68,800
2019/02/12 562 581 562 574 60,800
2019/02/08 570 572 556 561 66,500
2019/02/07 591 591 575 580 66,300
2019/02/06 600 602 588 589 70,600
2019/02/05 603 603 595 597 46,400
2019/02/04 591 597 586 597 72,700
2019/02/01 590 592 582 585 59,300
2019/01/31 597 600 591 593 33,600
2019/01/30 600 604 590 590 96,500
2019/01/29 602 604 592 603 61,700
2019/01/28 614 618 602 602 56,200
2019/01/25 605 620 604 610 94,700
2019/01/24 592 605 587 602 88,000
2019/01/23 595 606 592 595 87,600
2019/01/22 620 622 601 605 136,900
2019/01/21 625 628 616 621 118,200
2019/01/18 610 629 610 615 140,100
2019/01/17 623 626 608 616 239,300
2019/01/16 652 653 612 615 404,800
2019/01/15 617 666 613 658 478,800
2019/01/11 625 638 612 617 298,900
2019/01/10 577 627 574 620 444,500
2019/01/09 576 583 570 580 64,600
2019/01/08 568 575 561 569 72,200
2019/01/07 565 575 559 559 82,300
2019/01/04 542 550 532 546 82,600

このページの先頭へ