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
2022/12/30 606 616 606 612 94,000
2022/12/29 594 606 591 606 90,500
2022/12/28 599 602 592 598 175,900
2022/12/27 603 606 595 599 181,000
2022/12/26 602 608 599 600 177,300
2022/12/23 605 610 601 606 205,300
2022/12/22 609 645 607 614 512,600
2022/12/21 616 620 602 602 246,800
2022/12/20 631 634 611 619 251,100
2022/12/19 637 640 629 633 103,600
2022/12/16 640 651 640 641 114,100
2022/12/15 650 655 646 648 59,300
2022/12/14 645 655 642 653 119,300
2022/12/13 637 643 635 639 104,800
2022/12/12 641 643 635 635 100,700
2022/12/09 644 652 641 643 104,300
2022/12/08 663 663 641 644 218,200
2022/12/07 655 667 655 662 148,600
2022/12/06 661 670 657 657 156,100
2022/12/05 666 671 658 664 147,200
2022/12/02 675 675 654 665 191,400
2022/12/01 678 682 672 678 146,400
2022/11/30 675 678 664 669 162,500
2022/11/29 690 705 674 677 689,600
2022/11/28 673 676 666 670 87,400
2022/11/25 666 670 662 667 91,200
2022/11/24 667 668 662 666 90,200
2022/11/22 660 664 657 660 99,400
2022/11/21 655 657 651 656 75,800
2022/11/18 660 660 650 650 77,900
2022/11/17 650 658 650 652 51,700
2022/11/16 660 665 649 652 162,900
2022/11/15 663 665 654 661 115,000
2022/11/14 670 687 663 663 144,600
2022/11/11 686 689 674 681 133,600
2022/11/10 688 688 675 676 103,100
2022/11/09 699 701 690 693 65,800
2022/11/08 687 699 685 695 87,100
2022/11/07 687 691 681 681 59,300
2022/11/04 670 684 670 682 113,300
2022/11/02 673 686 673 678 165,500
2022/11/01 679 680 671 675 56,700
2022/10/31 665 681 665 679 56,200
2022/10/28 664 673 662 662 140,700
2022/10/27 675 676 666 668 44,000
2022/10/26 676 680 669 669 81,100
2022/10/25 663 672 659 672 86,200
2022/10/24 670 672 659 659 62,800
2022/10/21 663 669 660 663 68,000
2022/10/20 673 676 658 668 146,900
2022/10/19 685 690 677 680 72,100
2022/10/18 696 696 682 687 69,100
2022/10/17 687 690 683 687 33,900
2022/10/14 692 697 685 693 69,700
2022/10/13 688 691 677 680 61,700
2022/10/12 690 694 682 688 53,800
2022/10/11 691 700 685 697 63,500
2022/10/07 688 710 684 705 118,300
2022/10/06 698 707 694 703 105,600
2022/10/05 700 710 698 698 104,900
2022/10/04 696 698 689 692 120,600
2022/10/03 663 681 658 679 164,900
2022/09/30 683 684 660 665 94,300
2022/09/29 694 695 676 686 124,800
2022/09/28 688 688 671 686 143,900
2022/09/27 683 697 683 688 123,100
2022/09/26 705 705 681 683 185,500
2022/09/22 711 718 708 715 75,200
2022/09/21 723 723 712 721 132,700
2022/09/20 727 741 724 730 90,400
2022/09/16 743 745 716 722 239,900
2022/09/15 748 752 742 748 79,400
2022/09/14 734 754 734 751 136,200
2022/09/13 760 762 754 755 76,500
2022/09/12 772 774 757 757 107,600
2022/09/09 769 776 762 765 151,200
2022/09/08 759 770 757 769 194,300
2022/09/07 761 761 745 752 165,200
2022/09/06 769 777 757 764 185,300
2022/09/05 741 771 737 769 270,000
2022/09/02 743 745 734 743 85,800
2022/09/01 749 751 738 741 161,100
2022/08/31 752 766 751 757 127,800
2022/08/30 773 773 758 759 72,500
2022/08/29 744 763 744 762 159,800
2022/08/26 783 784 773 774 116,300
2022/08/25 764 781 756 780 124,500
2022/08/24 764 776 761 764 119,900
2022/08/23 776 783 762 764 207,500
2022/08/22 778 790 775 788 209,300
2022/08/19 789 791 775 777 190,400
2022/08/18 748 792 744 788 428,200
2022/08/17 729 759 729 756 350,500
2022/08/16 731 731 721 723 96,700
2022/08/15 729 737 723 731 115,500
2022/08/12 720 729 710 725 193,600
2022/08/10 697 708 690 708 142,000
2022/08/09 705 723 697 697 362,300
2022/08/08 711 722 706 720 176,900
2022/08/05 705 720 704 720 184,700
2022/08/04 706 712 702 708 132,600
2022/08/03 709 711 701 702 99,900
2022/08/02 702 711 697 708 98,300
2022/08/01 702 709 695 709 114,000
2022/07/29 705 705 691 694 159,000
2022/07/28 713 713 701 707 134,900
2022/07/27 706 710 696 708 95,700
2022/07/26 709 715 706 706 74,600
2022/07/25 717 718 700 705 161,900
2022/07/22 738 738 720 720 164,200
2022/07/21 729 741 725 738 188,800
2022/07/20 734 739 722 726 217,700
2022/07/19 701 720 701 720 176,900
2022/07/15 705 707 694 696 103,600
2022/07/14 696 709 688 709 110,600
2022/07/13 692 701 689 700 211,900
2022/07/12 690 690 675 682 134,500
2022/07/11 689 695 687 694 223,700
2022/07/08 670 683 667 675 246,000
2022/07/07 652 668 652 667 171,500
2022/07/06 650 654 646 650 97,100
2022/07/05 656 660 648 659 106,200
2022/07/04 655 659 646 654 171,400
2022/07/01 651 651 637 646 169,200
2022/06/30 664 664 652 654 115,500
2022/06/29 666 666 656 665 148,100
2022/06/28 665 670 655 667 147,200
2022/06/27 671 679 663 668 181,200
2022/06/24 657 663 651 651 77,200
2022/06/23 654 660 651 659 96,900
2022/06/22 667 667 646 647 90,000
2022/06/21 645 660 644 657 177,700
2022/06/20 641 648 622 629 152,400
2022/06/17 640 642 631 642 179,400
2022/06/16 652 664 651 656 116,200
2022/06/15 656 661 645 645 134,600
2022/06/14 652 658 642 658 209,900
2022/06/13 670 675 665 667 153,000
2022/06/10 682 687 676 682 183,100
2022/06/09 690 699 685 692 199,600
2022/06/08 676 689 676 689 174,200
2022/06/07 670 684 670 679 177,500
2022/06/06 650 662 648 662 117,900
2022/06/03 666 667 651 651 156,800
2022/06/02 660 664 652 653 164,200
2022/06/01 650 660 645 658 212,200
2022/05/31 645 649 639 642 143,700
2022/05/30 640 648 635 646 250,200
2022/05/27 634 640 632 635 116,800
2022/05/26 626 635 621 631 171,900
2022/05/25 627 627 616 616 191,200
2022/05/24 641 641 627 627 216,600
2022/05/23 644 652 639 640 191,400
2022/05/20 638 643 634 634 161,400
2022/05/19 635 643 630 640 191,000
2022/05/18 658 665 642 654 299,000
2022/05/17 621 651 620 648 406,900
2022/05/16 649 660 624 628 628,900
2022/05/13 680 703 679 703 182,400
2022/05/12 680 700 677 681 131,500
2022/05/11 695 699 681 686 205,400
2022/05/10 693 703 685 703 191,100
2022/05/09 703 713 698 700 136,700
2022/05/06 695 710 695 709 119,500
2022/05/02 698 709 694 695 138,900
2022/04/28 684 704 679 704 211,000
2022/04/27 681 684 671 678 260,600
2022/04/26 691 700 688 699 125,300
2022/04/25 690 696 683 689 169,400
2022/04/22 711 713 701 709 179,800
2022/04/21 720 725 711 722 213,600
2022/04/20 717 721 710 719 250,700
2022/04/19 699 707 693 706 150,700
2022/04/18 684 690 679 689 92,200
2022/04/15 683 690 682 685 105,500
2022/04/14 695 695 687 693 108,800
2022/04/13 675 687 673 687 191,100
2022/04/12 670 674 665 669 139,700
2022/04/11 680 685 666 669 237,000
2022/04/08 676 681 670 681 185,600
2022/04/07 674 675 667 673 248,200
2022/04/06 699 702 691 694 196,300
2022/04/05 710 716 706 707 213,400
2022/04/04 687 705 684 700 202,000
2022/04/01 691 693 683 690 181,100
2022/03/31 704 709 700 700 236,400
2022/03/30 708 714 701 714 190,500
2022/03/29 715 721 705 715 254,300
2022/03/28 712 717 705 709 182,400
2022/03/25 714 722 707 712 242,500
2022/03/24 693 709 688 709 217,900
2022/03/23 697 706 691 702 331,200
2022/03/22 685 693 682 687 218,900
2022/03/18 675 681 667 679 314,600
2022/03/17 675 679 666 676 302,400
2022/03/16 659 661 646 655 340,500
2022/03/15 641 660 635 649 329,400
2022/03/14 646 650 636 638 342,000
2022/03/11 648 648 626 637 435,300
2022/03/10 652 664 649 654 474,900
2022/03/09 626 647 620 632 555,800
2022/03/08 630 645 615 619 706,000
2022/03/07 671 673 637 644 626,800
2022/03/04 692 694 676 681 445,900
2022/03/03 700 711 693 701 419,800
2022/03/02 693 695 679 683 430,800
2022/03/01 713 717 703 708 356,200
2022/02/28 690 705 686 702 377,400
2022/02/25 671 689 669 686 429,100
2022/02/24 688 688 659 669 568,300
2022/02/22 695 703 685 693 460,900
2022/02/21 701 714 688 713 403,600
2022/02/18 708 717 702 710 391,100
2022/02/17 728 733 719 723 416,200
2022/02/16 728 738 721 728 588,900
2022/02/15 732 734 715 716 444,500
2022/02/14 700 747 700 732 979,900
2022/02/10 865 868 841 845 402,300
2022/02/09 844 860 844 854 288,800
2022/02/08 840 847 831 836 234,300
2022/02/07 835 841 823 834 290,000
2022/02/04 846 855 830 846 448,900
2022/02/03 840 851 830 846 300,800
2022/02/02 820 843 820 841 327,200
2022/02/01 830 837 809 812 293,800
2022/01/31 800 822 794 819 315,600
2022/01/28 795 810 783 805 389,200
2022/01/27 828 837 782 783 593,600
2022/01/26 828 840 822 825 214,400
2022/01/25 851 854 815 824 354,500
2022/01/24 840 861 832 854 235,300
2022/01/21 856 859 837 855 432,400
2022/01/20 877 886 856 874 374,700
2022/01/19 905 913 872 877 539,600
2022/01/18 943 949 914 922 332,500
2022/01/17 964 971 944 944 242,200
2022/01/14 979 980 961 966 326,200
2022/01/13 978 978 964 971 193,000
2022/01/12 971 984 971 978 242,700
2022/01/11 967 975 953 965 227,300
2022/01/07 975 986 948 965 356,300
2022/01/06 972 980 956 964 423,200
2022/01/05 973 998 971 994 443,300
2022/01/04 959 972 952 966 362,800

このページの先頭へ