桜井製作所(7255)の株価時系列情報
桜井製作所(7255)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 572 | 578 | 568 | 569 | 900 |
| 2025/06/12 | 573 | 582 | 573 | 582 | 600 |
| 2025/06/11 | 581 | 581 | 577 | 577 | 1,000 |
| 2025/06/10 | 580 | 584 | 578 | 584 | 1,400 |
| 2025/06/09 | 570 | 584 | 570 | 583 | 2,700 |
| 2025/06/06 | 565 | 570 | 565 | 570 | 1,100 |
| 2025/06/05 | 565 | 565 | 565 | 565 | 800 |
| 2025/06/04 | 564 | 565 | 564 | 565 | 1,100 |
| 2025/06/03 | 563 | 565 | 562 | 565 | 1,700 |
| 2025/06/02 | 563 | 565 | 563 | 565 | 7,400 |
| 2025/05/30 | 559 | 563 | 559 | 563 | 2,700 |
| 2025/05/29 | 550 | 558 | 550 | 558 | 3,500 |
| 2025/05/28 | 554 | 555 | 550 | 550 | 2,100 |
| 2025/05/27 | 558 | 559 | 557 | 559 | 2,200 |
| 2025/05/26 | 557 | 559 | 557 | 559 | 1,500 |
| 2025/05/23 | 557 | 560 | 557 | 560 | 1,400 |
| 2025/05/21 | 565 | 565 | 559 | 562 | 900 |
| 2025/05/20 | 569 | 569 | 561 | 567 | 800 |
| 2025/05/19 | 568 | 569 | 564 | 569 | 3,000 |
| 2025/05/16 | 550 | 567 | 550 | 565 | 7,600 |
| 2025/05/15 | 538 | 552 | 538 | 546 | 38,500 |
| 2025/05/14 | 565 | 620 | 555 | 615 | 77,700 |
| 2025/05/13 | 572 | 573 | 566 | 566 | 3,500 |
| 2025/05/12 | 568 | 573 | 562 | 562 | 2,100 |
| 2025/05/09 | 566 | 568 | 566 | 568 | 400 |
| 2025/05/08 | 566 | 567 | 566 | 566 | 400 |
| 2025/05/07 | 561 | 570 | 561 | 570 | 600 |
| 2025/05/02 | 565 | 571 | 562 | 571 | 1,400 |
| 2025/05/01 | 564 | 597 | 563 | 565 | 4,200 |
| 2025/04/30 | 567 | 568 | 561 | 564 | 1,600 |
| 2025/04/28 | 567 | 572 | 563 | 563 | 4,000 |
| 2025/04/25 | 577 | 585 | 569 | 577 | 8,600 |
| 2025/04/24 | 577 | 577 | 577 | 577 | 1,200 |
| 2025/04/23 | 580 | 587 | 578 | 579 | 3,700 |
| 2025/04/22 | 587 | 587 | 586 | 586 | 500 |
| 2025/04/21 | 582 | 586 | 582 | 586 | 800 |
| 2025/04/18 | 592 | 592 | 575 | 582 | 6,700 |
| 2025/04/17 | 583 | 583 | 580 | 582 | 400 |
| 2025/04/16 | 578 | 580 | 578 | 580 | 1,800 |
| 2025/04/15 | 574 | 578 | 574 | 578 | 3,600 |
| 2025/04/14 | 558 | 572 | 558 | 570 | 3,900 |
| 2025/04/11 | 554 | 560 | 542 | 558 | 2,400 |
| 2025/04/10 | 559 | 564 | 556 | 564 | 2,200 |
| 2025/04/09 | 536 | 536 | 518 | 529 | 1,400 |
| 2025/04/08 | 511 | 541 | 511 | 537 | 7,100 |
| 2025/04/07 | 491 | 518 | 480 | 500 | 24,900 |
| 2025/04/04 | 568 | 568 | 503 | 551 | 7,200 |
| 2025/04/03 | 580 | 581 | 560 | 578 | 7,000 |
| 2025/04/02 | 594 | 594 | 581 | 585 | 2,800 |
| 2025/04/01 | 603 | 603 | 586 | 594 | 5,200 |
| 2025/03/31 | 581 | 640 | 570 | 617 | 66,000 |
| 2025/03/28 | 590 | 596 | 588 | 591 | 1,600 |
| 2025/03/27 | 601 | 601 | 580 | 590 | 8,600 |
| 2025/03/26 | 596 | 602 | 596 | 601 | 4,200 |
| 2025/03/25 | 600 | 601 | 599 | 601 | 1,100 |
| 2025/03/24 | 595 | 602 | 592 | 602 | 2,800 |
| 2025/03/21 | 592 | 596 | 590 | 596 | 3,000 |
| 2025/03/19 | 600 | 602 | 596 | 597 | 5,900 |
| 2025/03/18 | 591 | 598 | 591 | 597 | 3,200 |
| 2025/03/17 | 588 | 594 | 582 | 594 | 4,300 |
| 2025/03/14 | 590 | 590 | 580 | 588 | 1,400 |
| 2025/03/13 | 593 | 594 | 573 | 590 | 1,700 |
| 2025/03/12 | 561 | 594 | 561 | 594 | 8,400 |
| 2025/03/11 | 565 | 567 | 556 | 566 | 5,700 |
| 2025/03/10 | 553 | 569 | 552 | 566 | 5,500 |
| 2025/03/07 | 550 | 559 | 546 | 559 | 3,500 |
| 2025/03/06 | 555 | 555 | 555 | 555 | 300 |
| 2025/03/05 | 551 | 556 | 551 | 556 | 1,100 |
| 2025/03/04 | 546 | 557 | 546 | 557 | 1,200 |
| 2025/03/03 | 552 | 554 | 550 | 554 | 1,200 |
| 2025/02/28 | 550 | 559 | 546 | 559 | 1,000 |
| 2025/02/27 | 551 | 560 | 551 | 560 | 3,200 |
| 2025/02/26 | 547 | 553 | 547 | 551 | 2,800 |
| 2025/02/25 | 550 | 555 | 550 | 553 | 2,700 |
| 2025/02/21 | 540 | 550 | 540 | 550 | 1,600 |
| 2025/02/20 | 550 | 550 | 549 | 550 | 1,600 |
| 2025/02/19 | 550 | 550 | 550 | 550 | 5,000 |
| 2025/02/18 | 532 | 550 | 532 | 550 | 5,300 |
| 2025/02/17 | 531 | 542 | 531 | 542 | 1,700 |
| 2025/02/14 | 532 | 533 | 529 | 531 | 4,000 |
| 2025/02/13 | 528 | 558 | 510 | 542 | 16,200 |
| 2025/02/12 | 527 | 533 | 524 | 528 | 8,100 |
| 2025/02/10 | 518 | 526 | 518 | 526 | 3,300 |
| 2025/02/07 | 515 | 517 | 515 | 517 | 600 |
| 2025/02/06 | 515 | 515 | 515 | 515 | 1,700 |
| 2025/02/05 | 515 | 515 | 515 | 515 | 700 |
| 2025/02/04 | 510 | 515 | 507 | 515 | 2,900 |
| 2025/02/03 | 503 | 509 | 503 | 509 | 1,600 |
| 2025/01/31 | 500 | 503 | 497 | 503 | 6,800 |
| 2025/01/29 | 508 | 510 | 508 | 510 | 900 |
| 2025/01/28 | 510 | 511 | 507 | 511 | 1,200 |
| 2025/01/27 | 507 | 510 | 506 | 510 | 2,400 |
| 2025/01/24 | 507 | 512 | 501 | 512 | 4,100 |
| 2025/01/23 | 508 | 508 | 508 | 508 | 100 |
| 2025/01/22 | 505 | 509 | 505 | 509 | 300 |
| 2025/01/21 | 508 | 508 | 508 | 508 | 100 |
| 2025/01/20 | 510 | 510 | 502 | 502 | 1,500 |
| 2025/01/17 | 504 | 508 | 504 | 508 | 200 |
| 2025/01/16 | 508 | 508 | 503 | 503 | 200 |
| 2025/01/15 | 502 | 502 | 502 | 502 | 300 |
| 2025/01/14 | 506 | 506 | 502 | 502 | 700 |
| 2025/01/10 | 501 | 504 | 501 | 504 | 2,700 |
| 2025/01/09 | 504 | 504 | 498 | 498 | 2,600 |
| 2025/01/08 | 505 | 505 | 505 | 505 | 100 |
| 2025/01/07 | 504 | 510 | 502 | 509 | 5,500 |
| 2025/01/06 | 492 | 504 | 492 | 504 | 2,200 |
| 2024/12/30 | 501 | 502 | 484 | 491 | 9,600 |
| 2024/12/27 | 501 | 501 | 501 | 501 | 2,600 |
| 2024/12/26 | 501 | 501 | 501 | 501 | 300 |
| 2024/12/25 | 505 | 506 | 505 | 506 | 300 |
| 2024/12/24 | 499 | 505 | 496 | 505 | 800 |
| 2024/12/23 | 494 | 498 | 494 | 496 | 1,300 |
| 2024/12/20 | 514 | 514 | 486 | 494 | 21,600 |
| 2024/12/18 | 510 | 511 | 510 | 510 | 1,200 |
| 2024/12/17 | 518 | 518 | 510 | 510 | 24,100 |
| 2024/12/16 | 518 | 519 | 518 | 519 | 200 |
| 2024/12/13 | 509 | 519 | 509 | 518 | 1,500 |
| 2024/12/12 | 512 | 521 | 510 | 510 | 2,700 |
| 2024/12/11 | 512 | 512 | 512 | 512 | 200 |
| 2024/12/06 | 510 | 510 | 510 | 510 | 300 |
| 2024/12/03 | 525 | 525 | 510 | 510 | 1,900 |
| 2024/12/02 | 524 | 524 | 524 | 524 | 500 |
| 2024/11/29 | 525 | 525 | 524 | 524 | 600 |
| 2024/11/28 | 525 | 529 | 525 | 525 | 1,000 |
| 2024/11/27 | 525 | 525 | 525 | 525 | 400 |
| 2024/11/26 | 525 | 525 | 525 | 525 | 1,100 |
| 2024/11/25 | 529 | 529 | 527 | 527 | 200 |
| 2024/11/22 | 518 | 521 | 518 | 521 | 900 |
| 2024/11/21 | 524 | 528 | 524 | 528 | 1,400 |
| 2024/11/20 | 524 | 524 | 521 | 524 | 1,600 |
| 2024/11/19 | 523 | 523 | 521 | 521 | 200 |
| 2024/11/14 | 516 | 516 | 515 | 515 | 200 |
| 2024/11/13 | 529 | 529 | 519 | 519 | 400 |
| 2024/11/12 | 515 | 525 | 515 | 525 | 300 |
| 2024/11/11 | 509 | 515 | 509 | 515 | 700 |
| 2024/11/08 | 516 | 516 | 516 | 516 | 100 |
| 2024/11/07 | 516 | 516 | 516 | 516 | 100 |
| 2024/11/06 | 524 | 525 | 516 | 516 | 300 |
| 2024/11/05 | 520 | 520 | 516 | 516 | 400 |
| 2024/11/01 | 526 | 528 | 525 | 527 | 2,300 |
| 2024/10/31 | 514 | 525 | 514 | 525 | 5,100 |
| 2024/10/28 | 505 | 505 | 505 | 505 | 200 |
| 2024/10/25 | 513 | 513 | 505 | 505 | 1,100 |
| 2024/10/24 | 513 | 513 | 513 | 513 | 700 |
| 2024/10/23 | 513 | 513 | 513 | 513 | 1,300 |
| 2024/10/22 | 513 | 513 | 513 | 513 | 600 |
| 2024/10/21 | 513 | 513 | 513 | 513 | 2,800 |
| 2024/10/18 | 512 | 512 | 512 | 512 | 3,300 |
| 2024/10/17 | 512 | 512 | 512 | 512 | 300 |
| 2024/10/16 | 512 | 512 | 512 | 512 | 300 |
| 2024/10/15 | 511 | 511 | 511 | 511 | 200 |
| 2024/10/11 | 519 | 519 | 516 | 516 | 400 |
| 2024/10/10 | 511 | 511 | 511 | 511 | 100 |
| 2024/10/07 | 511 | 512 | 511 | 511 | 500 |
| 2024/10/04 | 508 | 509 | 508 | 509 | 1,800 |
| 2024/10/03 | 499 | 502 | 499 | 502 | 700 |
| 2024/09/30 | 497 | 497 | 497 | 497 | 100 |
| 2024/09/27 | 498 | 503 | 498 | 500 | 1,400 |
| 2024/09/26 | 504 | 507 | 504 | 507 | 200 |
| 2024/09/25 | 505 | 508 | 505 | 506 | 400 |
| 2024/09/24 | 508 | 508 | 507 | 507 | 700 |
| 2024/09/20 | 507 | 507 | 507 | 507 | 800 |
| 2024/09/19 | 510 | 510 | 507 | 507 | 1,500 |
| 2024/09/17 | 503 | 510 | 503 | 510 | 300 |
| 2024/09/12 | 501 | 505 | 501 | 502 | 7,800 |
| 2024/09/11 | 514 | 514 | 514 | 514 | 400 |
| 2024/09/10 | 514 | 514 | 514 | 514 | 200 |
| 2024/09/09 | 514 | 514 | 514 | 514 | 200 |
| 2024/09/06 | 514 | 514 | 514 | 514 | 200 |
| 2024/09/05 | 514 | 514 | 514 | 514 | 200 |
| 2024/09/04 | 513 | 513 | 513 | 513 | 2,300 |
| 2024/09/03 | 512 | 513 | 511 | 513 | 5,300 |
| 2024/09/02 | 510 | 510 | 510 | 510 | 1,000 |
| 2024/08/30 | 514 | 514 | 510 | 510 | 1,500 |
| 2024/08/29 | 514 | 514 | 510 | 510 | 400 |
| 2024/08/27 | 514 | 514 | 514 | 514 | 200 |
| 2024/08/26 | 511 | 514 | 510 | 510 | 600 |
| 2024/08/23 | 514 | 514 | 511 | 514 | 500 |
| 2024/08/22 | 514 | 514 | 514 | 514 | 200 |
| 2024/08/21 | 514 | 514 | 514 | 514 | 200 |
| 2024/08/20 | 514 | 514 | 510 | 510 | 700 |
| 2024/08/19 | 510 | 514 | 510 | 514 | 4,200 |
| 2024/08/16 | 510 | 510 | 510 | 510 | 200 |
| 2024/08/15 | 510 | 510 | 510 | 510 | 100 |
| 2024/08/14 | 514 | 514 | 510 | 510 | 400 |
| 2024/08/13 | 513 | 515 | 509 | 515 | 6,200 |
| 2024/08/09 | 504 | 515 | 502 | 504 | 5,400 |
| 2024/08/07 | 501 | 505 | 501 | 505 | 700 |
| 2024/08/06 | 510 | 510 | 500 | 501 | 5,100 |
| 2024/08/05 | 498 | 519 | 494 | 500 | 7,800 |
| 2024/08/02 | 515 | 515 | 492 | 498 | 37,800 |
| 2024/08/01 | 517 | 517 | 515 | 515 | 1,400 |
| 2024/07/31 | 511 | 511 | 511 | 511 | 100 |
| 2024/07/30 | 515 | 516 | 510 | 510 | 6,600 |
| 2024/07/29 | 519 | 519 | 516 | 516 | 300 |
| 2024/07/26 | 519 | 519 | 519 | 519 | 6,100 |
| 2024/07/25 | 515 | 518 | 515 | 517 | 3,800 |
| 2024/07/24 | 517 | 517 | 517 | 517 | 200 |
| 2024/07/23 | 519 | 519 | 510 | 515 | 7,200 |
| 2024/07/22 | 519 | 519 | 516 | 519 | 1,600 |