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
2020/12/30 956 959 916 941 2,620,600
2020/12/29 955 991 944 968 3,417,000
2020/12/28 952 974 924 943 3,536,600
2020/12/25 890 960 890 948 5,240,900
2020/12/24 855 916 855 890 3,521,100
2020/12/23 863 869 833 865 2,338,700
2020/12/22 850 894 850 851 3,768,200
2020/12/21 842 885 821 871 4,779,500
2020/12/18 833 882 813 839 7,379,600
2020/12/17 1,011 1,028 816 865 17,022,200
2020/12/16 980 1,065 969 1,025 13,236,900
2020/12/15 958 981 875 915 6,382,600
2020/12/14 909 1,004 901 973 8,092,200
2020/12/11 835 893 816 886 5,402,200
2020/12/10 844 885 815 822 6,078,100
2020/12/09 762 800 752 799 2,009,400
2020/12/08 738 774 722 760 1,656,200
2020/12/07 800 828 731 755 3,273,500
2020/12/04 717 803 709 786 5,077,600
2020/12/03 727 727 691 711 1,858,300
2020/12/02 673 720 668 713 1,677,200
2020/12/01 653 678 648 676 747,500
2020/11/30 687 688 658 661 1,124,200
2020/11/27 654 680 648 675 1,164,600
2020/11/26 641 662 635 659 870,300
2020/11/25 686 706 650 656 2,370,300
2020/11/24 631 666 629 656 1,385,100
2020/11/20 605 626 603 626 559,900
2020/11/19 620 625 603 609 507,000
2020/11/18 628 632 619 627 424,500
2020/11/17 644 646 630 639 406,800
2020/11/16 621 645 620 644 763,400
2020/11/13 620 626 615 621 433,800
2020/11/12 624 641 612 630 709,100
2020/11/11 652 653 626 631 1,016,700
2020/11/10 631 644 624 634 855,400
2020/11/09 624 627 617 627 448,300
2020/11/06 607 618 600 618 487,300
2020/11/05 610 611 597 602 711,600
2020/11/04 621 622 607 610 337,000
2020/11/02 603 617 601 606 362,600
2020/10/30 626 640 598 601 717,500
2020/10/29 593 627 590 626 652,300
2020/10/28 625 631 604 609 613,100
2020/10/27 616 622 607 617 405,900
2020/10/26 636 645 627 631 535,900
2020/10/23 621 634 609 630 794,200
2020/10/22 609 620 605 613 426,500
2020/10/21 610 625 605 616 573,000
2020/10/20 602 612 596 608 579,500
2020/10/19 579 603 578 600 772,600
2020/10/16 578 593 569 576 1,022,800
2020/10/15 606 607 580 580 1,551,800
2020/10/14 610 636 606 609 1,767,100
2020/10/13 645 653 615 615 3,071,900
2020/10/12 710 713 641 661 8,438,200
2020/10/09 602 684 584 684 7,257,700
2020/10/08 596 597 583 584 206,900
2020/10/07 587 596 576 593 280,200
2020/10/06 595 602 587 590 215,700
2020/10/05 566 590 564 585 504,600
2020/10/02 566 574 549 553 448,600
2020/09/30 580 586 565 569 256,900
2020/09/29 577 588 575 585 273,000
2020/09/28 576 577 564 576 272,000
2020/09/25 564 579 559 568 466,300
2020/09/24 580 581 552 555 979,600
2020/09/23 604 604 580 588 870,400
2020/09/18 611 618 609 610 318,800
2020/09/17 618 621 609 611 455,200
2020/09/16 632 632 619 622 319,200
2020/09/15 623 630 613 630 392,000
2020/09/14 620 629 615 621 368,300
2020/09/11 618 625 606 623 620,000
2020/09/10 639 646 618 618 949,900
2020/09/09 641 670 634 637 1,406,000
2020/09/08 646 652 638 651 218,200
2020/09/07 648 659 644 644 350,200
2020/09/04 635 649 630 648 320,300
2020/09/03 659 659 643 644 309,100
2020/09/02 669 675 640 649 449,000
2020/09/01 655 667 652 662 187,900
2020/08/31 651 671 646 660 419,900
2020/08/28 660 678 625 636 956,400
2020/08/27 670 674 648 653 219,600
2020/08/26 649 670 646 667 272,800
2020/08/25 648 659 645 653 447,200
2020/08/24 643 643 628 638 204,700
2020/08/21 644 654 640 641 155,000
2020/08/20 646 660 641 641 199,700
2020/08/19 645 653 638 653 164,000
2020/08/18 654 654 635 645 339,500
2020/08/17 675 677 655 657 311,600
2020/08/14 673 677 666 672 225,000
2020/08/13 675 687 672 678 505,700
2020/08/12 666 675 649 668 498,900
2020/08/11 640 669 639 667 571,200
2020/08/07 611 637 611 630 757,300
2020/08/06 639 649 628 631 315,900
2020/08/05 628 645 618 645 514,200
2020/08/04 641 658 633 637 501,500
2020/08/03 608 640 604 632 475,000
2020/07/31 627 631 603 605 554,400
2020/07/30 646 651 626 639 358,400
2020/07/29 660 661 639 643 419,500
2020/07/28 677 680 661 666 320,000
2020/07/27 660 675 642 675 431,700
2020/07/22 653 671 653 662 420,600
2020/07/21 675 675 654 660 309,300
2020/07/20 665 670 651 670 364,400
2020/07/17 676 685 652 662 360,600
2020/07/16 677 685 667 676 569,800
2020/07/15 660 683 660 674 610,900
2020/07/14 641 656 636 650 337,600
2020/07/13 627 662 627 658 665,500
2020/07/10 651 653 619 619 1,065,900
2020/07/09 672 674 656 656 640,500
2020/07/08 670 683 662 670 569,100
2020/07/07 697 704 666 671 1,081,800
2020/07/06 667 710 667 707 1,003,100
2020/07/03 661 680 658 667 929,600
2020/07/02 682 695 652 653 1,332,600
2020/07/01 675 688 669 679 895,000
2020/06/30 698 703 665 674 1,707,500
2020/06/29 744 751 673 680 3,658,200
2020/06/26 807 810 743 747 3,985,200
2020/06/25 775 833 766 811 5,355,200
2020/06/24 736 768 727 747 1,831,400
2020/06/23 747 771 726 734 2,915,200
2020/06/22 688 788 674 733 5,233,600
2020/06/19 711 722 693 693 538,700
2020/06/18 700 703 685 694 415,700
2020/06/17 715 727 704 710 413,300
2020/06/16 682 729 682 727 797,100
2020/06/15 704 705 663 665 658,500
2020/06/12 690 711 675 705 1,165,200
2020/06/11 785 787 738 740 1,090,600
2020/06/10 772 784 763 771 498,600
2020/06/09 793 793 767 776 565,800
2020/06/08 810 810 787 794 687,800
2020/06/05 788 794 771 793 529,900
2020/06/04 805 809 771 789 704,800
2020/06/03 783 798 765 786 765,600
2020/06/02 790 818 769 775 1,393,800
2020/06/01 800 813 760 763 1,320,400
2020/05/29 830 867 812 814 3,563,300
2020/05/28 718 752 714 734 789,100
2020/05/27 689 715 687 701 408,900
2020/05/26 689 690 673 684 321,100
2020/05/25 663 681 656 681 220,400
2020/05/22 673 673 644 653 353,200
2020/05/21 687 688 666 673 266,100
2020/05/20 685 687 670 681 245,300
2020/05/19 692 710 682 689 351,300
2020/05/18 687 687 663 672 249,200
2020/05/15 685 688 658 683 225,100
2020/05/14 698 700 670 670 346,500
2020/05/13 706 713 698 713 211,900
2020/05/12 749 749 713 718 373,000
2020/05/11 710 737 710 734 381,200
2020/05/08 681 692 670 692 288,700
2020/05/07 662 677 661 673 222,200
2020/05/01 689 693 667 677 393,700
2020/04/30 686 710 685 704 517,300
2020/04/28 673 684 658 677 279,400
2020/04/27 656 673 647 666 388,300
2020/04/24 674 674 653 656 268,100
2020/04/23 661 679 656 677 334,000
2020/04/22 668 670 647 660 303,600
2020/04/21 703 708 676 678 321,200
2020/04/20 707 723 705 710 272,600
2020/04/17 700 720 699 713 372,500
2020/04/16 681 698 679 690 199,200
2020/04/15 702 707 689 696 241,300
2020/04/14 683 709 672 705 365,800
2020/04/13 696 703 679 683 300,600
2020/04/10 713 713 680 705 426,000
2020/04/09 695 712 692 707 488,900
2020/04/08 682 691 663 684 394,100
2020/04/07 672 686 652 678 389,100
2020/04/06 603 658 590 648 521,800
2020/04/03 637 644 603 612 390,400
2020/04/02 633 652 626 635 426,800
2020/04/01 675 698 648 653 499,700
2020/03/31 721 728 679 684 616,900
2020/03/30 694 724 691 724 578,100
2020/03/27 743 753 719 733 454,000
2020/03/26 724 748 716 730 697,500
2020/03/25 721 743 710 742 766,300
2020/03/24 670 694 653 676 676,400
2020/03/23 613 653 610 634 980,600
2020/03/19 653 661 599 603 723,800
2020/03/18 650 674 633 643 867,400
2020/03/17 622 661 609 649 1,050,500
2020/03/16 633 685 615 642 963,100
2020/03/13 604 649 594 613 1,248,100
2020/03/12 701 728 672 672 1,303,700
2020/03/11 746 768 726 728 761,300
2020/03/10 712 753 680 751 1,571,800
2020/03/09 769 773 729 743 1,313,700
2020/03/06 842 850 804 814 1,038,800
2020/03/05 910 913 845 860 1,300,300
2020/03/04 890 917 873 907 751,500
2020/03/03 935 947 898 902 943,400
2020/03/02 828 913 820 901 1,762,600
2020/02/28 830 875 818 843 1,921,500
2020/02/27 921 934 885 890 1,359,300
2020/02/26 965 975 910 935 1,480,200
2020/02/25 972 1,009 966 976 802,800
2020/02/21 1,019 1,054 1,017 1,045 625,000
2020/02/20 1,043 1,059 1,011 1,014 677,700
2020/02/19 1,000 1,033 991 1,030 772,800
2020/02/18 991 1,022 987 1,001 644,200
2020/02/17 956 1,015 950 997 1,072,400
2020/02/14 1,166 1,166 988 999 2,964,200
2020/02/13 1,060 1,125 1,033 1,097 899,300
2020/02/12 1,034 1,059 1,028 1,056 542,200
2020/02/10 1,032 1,043 1,023 1,034 364,200
2020/02/07 1,074 1,082 1,042 1,049 386,300
2020/02/06 1,076 1,133 1,075 1,078 1,279,100
2020/02/05 1,073 1,086 1,047 1,050 381,100
2020/02/04 1,025 1,069 1,025 1,044 688,100
2020/02/03 994 1,037 988 1,031 753,600
2020/01/31 1,022 1,058 1,022 1,041 677,200
2020/01/30 1,075 1,090 1,005 1,014 1,006,200
2020/01/29 1,053 1,087 1,053 1,082 511,600
2020/01/28 1,031 1,088 1,021 1,083 626,200
2020/01/27 1,020 1,074 1,006 1,061 855,000
2020/01/24 1,112 1,117 1,058 1,069 1,170,500
2020/01/23 1,126 1,132 1,116 1,116 438,900
2020/01/22 1,130 1,153 1,124 1,138 448,400
2020/01/21 1,125 1,153 1,120 1,148 572,700
2020/01/20 1,148 1,154 1,127 1,130 590,100
2020/01/17 1,150 1,180 1,145 1,162 697,400
2020/01/16 1,156 1,168 1,133 1,152 806,100
2020/01/15 1,180 1,195 1,160 1,164 961,900
2020/01/14 1,127 1,232 1,122 1,203 1,652,300
2020/01/10 1,145 1,145 1,102 1,127 1,431,500
2020/01/09 1,209 1,209 1,141 1,151 1,014,700
2020/01/08 1,210 1,212 1,110 1,162 1,705,000
2020/01/07 1,225 1,239 1,218 1,223 575,100
2020/01/06 1,207 1,237 1,202 1,210 898,000

このページの先頭へ