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 |
---|---|---|---|---|---|
2023/12/29 | 788 | 793 | 785 | 787 | 149,900 |
2023/12/28 | 767 | 788 | 765 | 788 | 193,200 |
2023/12/27 | 762 | 770 | 762 | 769 | 206,800 |
2023/12/26 | 766 | 771 | 757 | 761 | 140,100 |
2023/12/25 | 767 | 773 | 763 | 764 | 120,400 |
2023/12/22 | 765 | 772 | 760 | 767 | 145,700 |
2023/12/21 | 772 | 777 | 762 | 763 | 134,400 |
2023/12/20 | 792 | 793 | 780 | 780 | 166,500 |
2023/12/19 | 761 | 781 | 757 | 778 | 134,700 |
2023/12/18 | 767 | 767 | 751 | 760 | 140,500 |
2023/12/15 | 754 | 769 | 754 | 768 | 251,200 |
2023/12/14 | 784 | 786 | 755 | 755 | 254,400 |
2023/12/13 | 785 | 790 | 776 | 783 | 194,800 |
2023/12/12 | 809 | 813 | 787 | 788 | 206,500 |
2023/12/11 | 816 | 818 | 798 | 807 | 186,400 |
2023/12/08 | 819 | 824 | 799 | 801 | 353,200 |
2023/12/07 | 848 | 850 | 830 | 834 | 190,900 |
2023/12/06 | 841 | 855 | 841 | 852 | 130,400 |
2023/12/05 | 852 | 860 | 840 | 840 | 169,800 |
2023/12/04 | 868 | 868 | 850 | 855 | 162,700 |
2023/12/01 | 875 | 876 | 865 | 867 | 130,600 |
2023/11/30 | 868 | 878 | 866 | 873 | 107,300 |
2023/11/29 | 881 | 883 | 868 | 868 | 160,700 |
2023/11/28 | 899 | 905 | 884 | 890 | 117,500 |
2023/11/27 | 908 | 909 | 892 | 894 | 125,600 |
2023/11/24 | 898 | 911 | 897 | 899 | 116,200 |
2023/11/22 | 888 | 907 | 888 | 893 | 139,600 |
2023/11/21 | 906 | 906 | 887 | 896 | 252,700 |
2023/11/20 | 940 | 943 | 906 | 906 | 270,300 |
2023/11/17 | 932 | 934 | 910 | 930 | 286,500 |
2023/11/16 | 950 | 964 | 930 | 937 | 340,500 |
2023/11/15 | 962 | 1,022 | 943 | 950 | 1,073,000 |
2023/11/14 | 932 | 932 | 898 | 912 | 269,200 |
2023/11/13 | 930 | 932 | 920 | 923 | 212,600 |
2023/11/10 | 899 | 915 | 894 | 915 | 132,700 |
2023/11/09 | 889 | 917 | 885 | 914 | 183,300 |
2023/11/08 | 920 | 928 | 884 | 884 | 249,300 |
2023/11/07 | 914 | 921 | 909 | 915 | 91,200 |
2023/11/06 | 920 | 920 | 901 | 913 | 176,600 |
2023/11/02 | 898 | 910 | 883 | 890 | 220,000 |
2023/11/01 | 890 | 891 | 877 | 885 | 156,300 |
2023/10/31 | 870 | 875 | 858 | 871 | 150,100 |
2023/10/30 | 879 | 879 | 860 | 866 | 165,500 |
2023/10/27 | 864 | 889 | 864 | 889 | 107,500 |
2023/10/26 | 860 | 872 | 852 | 861 | 156,800 |
2023/10/25 | 880 | 885 | 868 | 870 | 81,000 |
2023/10/24 | 858 | 873 | 839 | 868 | 179,700 |
2023/10/23 | 870 | 878 | 862 | 862 | 98,300 |
2023/10/20 | 874 | 884 | 859 | 878 | 160,200 |
2023/10/19 | 885 | 889 | 871 | 877 | 133,100 |
2023/10/18 | 886 | 893 | 877 | 893 | 144,500 |
2023/10/17 | 890 | 897 | 870 | 879 | 162,800 |
2023/10/16 | 891 | 898 | 876 | 885 | 238,800 |
2023/10/13 | 940 | 940 | 916 | 920 | 147,700 |
2023/10/12 | 926 | 949 | 922 | 949 | 125,500 |
2023/10/11 | 936 | 942 | 926 | 926 | 143,700 |
2023/10/10 | 926 | 937 | 917 | 937 | 174,200 |
2023/10/06 | 905 | 916 | 896 | 911 | 142,800 |
2023/10/05 | 904 | 917 | 896 | 913 | 171,100 |
2023/10/04 | 921 | 927 | 889 | 889 | 371,600 |
2023/10/03 | 981 | 982 | 949 | 950 | 299,500 |
2023/10/02 | 1,000 | 1,027 | 986 | 986 | 287,000 |
2023/09/29 | 1,020 | 1,038 | 990 | 996 | 250,000 |
2023/09/28 | 1,010 | 1,036 | 1,008 | 1,015 | 309,100 |
2023/09/27 | 1,000 | 1,017 | 988 | 1,017 | 275,100 |
2023/09/26 | 1,019 | 1,021 | 1,001 | 1,005 | 187,900 |
2023/09/25 | 996 | 1,027 | 990 | 1,018 | 333,000 |
2023/09/22 | 985 | 995 | 970 | 986 | 214,200 |
2023/09/21 | 987 | 1,001 | 983 | 992 | 215,000 |
2023/09/20 | 1,001 | 1,010 | 989 | 989 | 225,600 |
2023/09/19 | 997 | 1,004 | 986 | 1,004 | 180,200 |
2023/09/15 | 1,009 | 1,017 | 1,000 | 1,000 | 210,800 |
2023/09/14 | 997 | 1,007 | 993 | 999 | 162,400 |
2023/09/13 | 1,010 | 1,016 | 992 | 992 | 265,800 |
2023/09/12 | 992 | 1,011 | 988 | 1,002 | 191,400 |
2023/09/11 | 1,007 | 1,014 | 983 | 983 | 309,100 |
2023/09/08 | 1,015 | 1,020 | 996 | 1,000 | 394,300 |
2023/09/07 | 1,019 | 1,038 | 1,016 | 1,025 | 389,800 |
2023/09/06 | 992 | 1,055 | 992 | 1,021 | 1,118,300 |
2023/09/05 | 960 | 985 | 956 | 985 | 414,300 |
2023/09/04 | 938 | 965 | 936 | 958 | 537,900 |
2023/09/01 | 914 | 924 | 907 | 923 | 173,900 |
2023/08/31 | 909 | 920 | 903 | 918 | 285,700 |
2023/08/30 | 910 | 913 | 902 | 906 | 135,500 |
2023/08/29 | 904 | 918 | 902 | 904 | 185,200 |
2023/08/28 | 889 | 900 | 886 | 899 | 213,800 |
2023/08/25 | 875 | 888 | 872 | 877 | 166,300 |
2023/08/24 | 895 | 901 | 883 | 889 | 299,500 |
2023/08/23 | 879 | 892 | 863 | 891 | 280,100 |
2023/08/22 | 873 | 911 | 866 | 888 | 570,200 |
2023/08/21 | 855 | 875 | 836 | 865 | 705,000 |
2023/08/18 | 811 | 895 | 803 | 855 | 1,788,200 |
2023/08/17 | 808 | 818 | 791 | 818 | 193,300 |
2023/08/16 | 823 | 824 | 812 | 813 | 140,500 |
2023/08/15 | 840 | 840 | 827 | 834 | 99,200 |
2023/08/14 | 847 | 868 | 831 | 835 | 269,500 |
2023/08/10 | 834 | 847 | 828 | 845 | 244,500 |
2023/08/09 | 848 | 850 | 830 | 835 | 133,600 |
2023/08/08 | 849 | 852 | 838 | 846 | 124,900 |
2023/08/07 | 851 | 853 | 841 | 847 | 156,200 |
2023/08/04 | 840 | 857 | 840 | 853 | 106,100 |
2023/08/03 | 860 | 860 | 844 | 844 | 226,100 |
2023/08/02 | 870 | 880 | 863 | 871 | 150,800 |
2023/08/01 | 863 | 884 | 860 | 878 | 252,100 |
2023/07/31 | 859 | 869 | 851 | 862 | 179,200 |
2023/07/28 | 852 | 853 | 830 | 844 | 293,800 |
2023/07/27 | 854 | 860 | 852 | 859 | 103,600 |
2023/07/26 | 868 | 869 | 853 | 854 | 129,700 |
2023/07/25 | 867 | 880 | 862 | 873 | 210,900 |
2023/07/24 | 856 | 868 | 852 | 862 | 129,700 |
2023/07/21 | 854 | 858 | 845 | 848 | 131,100 |
2023/07/20 | 845 | 875 | 844 | 849 | 385,700 |
2023/07/19 | 836 | 838 | 827 | 836 | 115,900 |
2023/07/18 | 820 | 832 | 818 | 829 | 163,700 |
2023/07/14 | 840 | 843 | 816 | 819 | 172,600 |
2023/07/13 | 828 | 843 | 825 | 840 | 186,000 |
2023/07/12 | 840 | 842 | 818 | 818 | 200,800 |
2023/07/11 | 847 | 853 | 838 | 840 | 150,100 |
2023/07/10 | 864 | 864 | 842 | 846 | 290,400 |
2023/07/07 | 864 | 882 | 843 | 864 | 407,600 |
2023/07/06 | 851 | 906 | 845 | 882 | 856,700 |
2023/07/05 | 857 | 858 | 845 | 847 | 116,500 |
2023/07/04 | 850 | 858 | 845 | 854 | 133,700 |
2023/07/03 | 864 | 878 | 853 | 854 | 307,000 |
2023/06/30 | 835 | 858 | 823 | 858 | 404,300 |
2023/06/29 | 840 | 844 | 828 | 833 | 148,700 |
2023/06/28 | 823 | 836 | 817 | 836 | 224,800 |
2023/06/27 | 825 | 825 | 806 | 813 | 170,400 |
2023/06/26 | 822 | 832 | 816 | 823 | 199,400 |
2023/06/23 | 837 | 843 | 813 | 821 | 228,300 |
2023/06/22 | 842 | 845 | 828 | 832 | 226,100 |
2023/06/21 | 832 | 849 | 821 | 846 | 185,500 |
2023/06/20 | 844 | 845 | 825 | 837 | 240,100 |
2023/06/19 | 860 | 869 | 843 | 850 | 386,000 |
2023/06/16 | 872 | 877 | 840 | 850 | 658,400 |
2023/06/15 | 840 | 870 | 828 | 857 | 875,400 |
2023/06/14 | 860 | 861 | 805 | 823 | 1,364,900 |
2023/06/13 | 749 | 827 | 749 | 825 | 1,320,500 |
2023/06/12 | 738 | 742 | 733 | 738 | 132,000 |
2023/06/09 | 714 | 728 | 708 | 726 | 193,800 |
2023/06/08 | 721 | 721 | 703 | 707 | 126,400 |
2023/06/07 | 732 | 737 | 710 | 715 | 180,400 |
2023/06/06 | 733 | 733 | 716 | 726 | 165,300 |
2023/06/05 | 726 | 740 | 726 | 734 | 178,000 |
2023/06/02 | 703 | 713 | 700 | 711 | 104,500 |
2023/06/01 | 708 | 714 | 702 | 702 | 84,800 |
2023/05/31 | 726 | 727 | 705 | 707 | 168,500 |
2023/05/30 | 736 | 742 | 726 | 736 | 87,800 |
2023/05/29 | 748 | 756 | 738 | 739 | 125,800 |
2023/05/26 | 742 | 750 | 725 | 733 | 201,300 |
2023/05/25 | 751 | 756 | 742 | 747 | 127,100 |
2023/05/24 | 756 | 775 | 755 | 758 | 144,600 |
2023/05/23 | 766 | 772 | 750 | 759 | 197,300 |
2023/05/22 | 729 | 764 | 729 | 760 | 260,800 |
2023/05/19 | 725 | 730 | 720 | 723 | 162,300 |
2023/05/18 | 718 | 725 | 707 | 724 | 188,400 |
2023/05/17 | 723 | 730 | 711 | 716 | 240,400 |
2023/05/16 | 718 | 727 | 713 | 723 | 333,200 |
2023/05/15 | 691 | 716 | 689 | 714 | 360,000 |
2023/05/12 | 675 | 684 | 675 | 681 | 149,700 |
2023/05/11 | 675 | 680 | 670 | 679 | 104,000 |
2023/05/10 | 686 | 686 | 669 | 676 | 123,900 |
2023/05/09 | 685 | 688 | 680 | 685 | 129,000 |
2023/05/08 | 681 | 695 | 680 | 690 | 97,100 |
2023/05/02 | 681 | 687 | 673 | 682 | 85,800 |
2023/05/01 | 689 | 691 | 683 | 686 | 62,100 |
2023/04/28 | 677 | 687 | 677 | 685 | 126,000 |
2023/04/27 | 665 | 673 | 664 | 670 | 68,100 |
2023/04/26 | 670 | 670 | 660 | 668 | 84,900 |
2023/04/25 | 667 | 675 | 667 | 674 | 73,900 |
2023/04/24 | 663 | 667 | 660 | 665 | 41,000 |
2023/04/21 | 657 | 663 | 653 | 661 | 57,300 |
2023/04/20 | 658 | 665 | 657 | 661 | 50,200 |
2023/04/19 | 662 | 663 | 657 | 660 | 38,600 |
2023/04/18 | 662 | 667 | 660 | 663 | 53,700 |
2023/04/17 | 660 | 662 | 656 | 661 | 85,200 |
2023/04/14 | 668 | 670 | 659 | 659 | 85,200 |
2023/04/13 | 657 | 664 | 652 | 663 | 99,600 |
2023/04/12 | 648 | 658 | 648 | 657 | 83,900 |
2023/04/11 | 647 | 648 | 640 | 646 | 70,000 |
2023/04/10 | 641 | 642 | 636 | 637 | 33,700 |
2023/04/07 | 635 | 639 | 633 | 633 | 85,000 |
2023/04/06 | 635 | 637 | 627 | 631 | 141,700 |
2023/04/05 | 658 | 658 | 649 | 650 | 100,700 |
2023/04/04 | 662 | 668 | 657 | 668 | 92,200 |
2023/04/03 | 666 | 672 | 661 | 668 | 114,000 |
2023/03/31 | 666 | 667 | 657 | 659 | 89,600 |
2023/03/30 | 661 | 673 | 653 | 661 | 156,800 |
2023/03/29 | 658 | 669 | 656 | 667 | 148,700 |
2023/03/28 | 660 | 661 | 650 | 652 | 70,000 |
2023/03/27 | 650 | 656 | 642 | 652 | 105,300 |
2023/03/24 | 635 | 645 | 632 | 642 | 60,700 |
2023/03/23 | 627 | 637 | 622 | 635 | 121,600 |
2023/03/22 | 629 | 637 | 628 | 632 | 96,800 |
2023/03/20 | 626 | 633 | 619 | 619 | 134,500 |
2023/03/17 | 645 | 646 | 626 | 631 | 234,100 |
2023/03/16 | 635 | 641 | 621 | 638 | 207,700 |
2023/03/15 | 650 | 656 | 645 | 650 | 149,100 |
2023/03/14 | 663 | 663 | 635 | 644 | 242,200 |
2023/03/13 | 685 | 690 | 671 | 676 | 165,600 |
2023/03/10 | 699 | 706 | 693 | 700 | 207,100 |
2023/03/09 | 715 | 717 | 710 | 714 | 119,400 |
2023/03/08 | 704 | 717 | 699 | 715 | 136,000 |
2023/03/07 | 711 | 713 | 698 | 706 | 130,300 |
2023/03/06 | 715 | 720 | 708 | 711 | 95,900 |
2023/03/03 | 717 | 719 | 712 | 713 | 111,400 |
2023/03/02 | 716 | 716 | 704 | 713 | 120,700 |
2023/03/01 | 700 | 725 | 700 | 717 | 191,400 |
2023/02/28 | 708 | 711 | 700 | 706 | 131,300 |
2023/02/27 | 703 | 714 | 703 | 710 | 90,500 |
2023/02/24 | 694 | 706 | 692 | 704 | 164,800 |
2023/02/22 | 686 | 696 | 679 | 694 | 181,300 |
2023/02/21 | 682 | 695 | 679 | 691 | 119,900 |
2023/02/20 | 680 | 682 | 676 | 679 | 97,400 |
2023/02/17 | 668 | 677 | 668 | 675 | 60,100 |
2023/02/16 | 672 | 676 | 668 | 674 | 154,000 |
2023/02/15 | 662 | 675 | 659 | 668 | 168,100 |
2023/02/14 | 646 | 664 | 644 | 656 | 158,800 |
2023/02/13 | 635 | 647 | 625 | 636 | 234,900 |
2023/02/10 | 658 | 658 | 648 | 648 | 105,600 |
2023/02/09 | 652 | 665 | 652 | 662 | 65,200 |
2023/02/08 | 660 | 661 | 651 | 655 | 89,300 |
2023/02/07 | 654 | 664 | 654 | 659 | 128,200 |
2023/02/06 | 649 | 655 | 644 | 653 | 152,500 |
2023/02/03 | 642 | 644 | 640 | 643 | 79,900 |
2023/02/02 | 648 | 650 | 639 | 642 | 71,400 |
2023/02/01 | 646 | 649 | 642 | 648 | 90,500 |
2023/01/31 | 645 | 649 | 640 | 642 | 121,100 |
2023/01/30 | 646 | 650 | 641 | 642 | 87,100 |
2023/01/27 | 645 | 647 | 643 | 646 | 52,600 |
2023/01/26 | 649 | 651 | 642 | 645 | 71,900 |
2023/01/25 | 642 | 649 | 642 | 647 | 48,500 |
2023/01/24 | 650 | 650 | 642 | 646 | 90,800 |
2023/01/23 | 646 | 660 | 641 | 643 | 96,600 |
2023/01/20 | 639 | 641 | 636 | 640 | 34,000 |
2023/01/19 | 643 | 648 | 638 | 639 | 79,100 |
2023/01/18 | 641 | 654 | 636 | 651 | 86,200 |
2023/01/17 | 636 | 642 | 635 | 637 | 87,500 |
2023/01/16 | 634 | 639 | 630 | 631 | 61,100 |
2023/01/13 | 644 | 652 | 634 | 637 | 104,700 |
2023/01/12 | 640 | 648 | 635 | 644 | 99,900 |
2023/01/11 | 632 | 640 | 632 | 637 | 82,200 |
2023/01/10 | 627 | 631 | 624 | 630 | 85,500 |
2023/01/06 | 610 | 624 | 610 | 618 | 90,400 |
2023/01/05 | 605 | 612 | 604 | 611 | 62,900 |
2023/01/04 | 612 | 612 | 602 | 605 | 87,300 |