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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/19 | 520 | 520 | 519 | 519 | 300 |
| 2024/07/18 | 520 | 520 | 520 | 520 | 400 |
| 2024/07/17 | 518 | 520 | 518 | 520 | 25,900 |
| 2024/07/16 | 516 | 518 | 516 | 518 | 300 |
| 2024/07/12 | 515 | 516 | 515 | 516 | 3,600 |
| 2024/07/11 | 519 | 519 | 515 | 515 | 5,100 |
| 2024/07/10 | 521 | 521 | 517 | 517 | 400 |
| 2024/07/09 | 524 | 525 | 519 | 519 | 12,900 |
| 2024/07/08 | 522 | 522 | 522 | 522 | 300 |
| 2024/07/05 | 520 | 520 | 514 | 519 | 9,200 |
| 2024/07/04 | 513 | 520 | 513 | 518 | 7,700 |
| 2024/07/03 | 514 | 514 | 497 | 510 | 4,800 |
| 2024/07/02 | 513 | 513 | 513 | 513 | 1,900 |
| 2024/06/28 | 510 | 510 | 504 | 507 | 4,400 |
| 2024/06/27 | 506 | 510 | 506 | 510 | 3,100 |
| 2024/06/26 | 512 | 512 | 512 | 512 | 500 |
| 2024/06/25 | 514 | 514 | 509 | 514 | 2,700 |
| 2024/06/24 | 517 | 517 | 514 | 514 | 400 |
| 2024/06/20 | 517 | 517 | 517 | 517 | 300 |
| 2024/06/19 | 518 | 518 | 517 | 517 | 200 |
| 2024/06/18 | 518 | 518 | 518 | 518 | 100 |
| 2024/06/17 | 524 | 524 | 518 | 518 | 800 |
| 2024/06/14 | 524 | 525 | 524 | 525 | 2,400 |
| 2024/06/13 | 520 | 524 | 520 | 524 | 2,800 |
| 2024/06/12 | 520 | 520 | 516 | 516 | 300 |
| 2024/06/11 | 519 | 520 | 519 | 520 | 800 |
| 2024/06/10 | 520 | 520 | 516 | 516 | 500 |
| 2024/06/07 | 520 | 520 | 520 | 520 | 200 |
| 2024/06/06 | 519 | 520 | 515 | 520 | 5,600 |
| 2024/06/05 | 517 | 519 | 515 | 519 | 2,200 |
| 2024/06/04 | 515 | 515 | 512 | 512 | 500 |
| 2024/06/03 | 515 | 515 | 511 | 515 | 3,300 |
| 2024/05/31 | 510 | 511 | 510 | 511 | 600 |
| 2024/05/30 | 510 | 511 | 510 | 511 | 2,600 |
| 2024/05/29 | 511 | 514 | 511 | 511 | 2,300 |
| 2024/05/28 | 508 | 518 | 508 | 511 | 900 |
| 2024/05/27 | 510 | 510 | 505 | 507 | 3,100 |
| 2024/05/24 | 510 | 510 | 503 | 510 | 7,000 |
| 2024/05/23 | 512 | 550 | 500 | 513 | 40,400 |
| 2024/05/21 | 491 | 497 | 491 | 497 | 500 |
| 2024/05/20 | 497 | 497 | 491 | 491 | 500 |
| 2024/05/17 | 496 | 497 | 490 | 497 | 400 |
| 2024/05/16 | 501 | 501 | 488 | 488 | 1,400 |
| 2024/05/15 | 496 | 496 | 493 | 493 | 1,100 |
| 2024/05/14 | 502 | 502 | 500 | 500 | 1,000 |
| 2024/05/13 | 508 | 508 | 503 | 506 | 600 |
| 2024/05/10 | 515 | 515 | 510 | 510 | 1,100 |
| 2024/05/08 | 517 | 517 | 513 | 513 | 200 |
| 2024/05/07 | 516 | 516 | 513 | 513 | 1,500 |
| 2024/05/01 | 519 | 519 | 513 | 513 | 200 |
| 2024/04/30 | 511 | 514 | 511 | 514 | 1,300 |
| 2024/04/26 | 512 | 512 | 512 | 512 | 200 |
| 2024/04/25 | 512 | 513 | 512 | 513 | 200 |
| 2024/04/23 | 514 | 514 | 514 | 514 | 100 |
| 2024/04/22 | 510 | 510 | 510 | 510 | 300 |
| 2024/04/19 | 513 | 513 | 510 | 510 | 2,900 |
| 2024/04/18 | 512 | 512 | 512 | 512 | 900 |
| 2024/04/17 | 512 | 512 | 512 | 512 | 2,100 |
| 2024/04/16 | 514 | 514 | 512 | 512 | 700 |
| 2024/04/15 | 519 | 519 | 519 | 519 | 3,000 |
| 2024/04/12 | 519 | 519 | 519 | 519 | 800 |
| 2024/04/11 | 518 | 520 | 517 | 520 | 2,100 |
| 2024/04/10 | 514 | 516 | 514 | 516 | 1,800 |
| 2024/04/09 | 514 | 514 | 514 | 514 | 300 |
| 2024/04/08 | 513 | 513 | 510 | 510 | 300 |
| 2024/04/05 | 510 | 510 | 508 | 508 | 1,000 |
| 2024/04/04 | 511 | 511 | 511 | 511 | 100 |
| 2024/04/03 | 510 | 510 | 510 | 510 | 300 |
| 2024/04/02 | 508 | 512 | 508 | 512 | 300 |
| 2024/04/01 | 512 | 512 | 509 | 509 | 700 |
| 2024/03/29 | 510 | 512 | 510 | 512 | 2,800 |
| 2024/03/28 | 518 | 518 | 510 | 511 | 6,900 |
| 2024/03/27 | 518 | 519 | 513 | 518 | 2,800 |
| 2024/03/26 | 511 | 518 | 511 | 517 | 4,200 |
| 2024/03/25 | 508 | 515 | 508 | 515 | 2,900 |
| 2024/03/22 | 505 | 505 | 505 | 505 | 6,700 |
| 2024/03/21 | 504 | 505 | 504 | 505 | 400 |
| 2024/03/19 | 505 | 506 | 504 | 504 | 1,600 |
| 2024/03/18 | 510 | 510 | 503 | 503 | 2,200 |
| 2024/03/15 | 505 | 505 | 501 | 501 | 700 |
| 2024/03/14 | 499 | 500 | 499 | 500 | 2,300 |
| 2024/03/12 | 504 | 509 | 504 | 509 | 700 |
| 2024/03/11 | 513 | 513 | 512 | 512 | 800 |
| 2024/03/08 | 508 | 508 | 508 | 508 | 400 |
| 2024/03/07 | 513 | 513 | 508 | 508 | 500 |
| 2024/03/06 | 507 | 514 | 507 | 511 | 4,000 |
| 2024/03/05 | 503 | 503 | 503 | 503 | 1,500 |
| 2024/03/04 | 508 | 508 | 501 | 503 | 5,300 |
| 2024/03/01 | 505 | 507 | 503 | 504 | 5,600 |
| 2024/02/29 | 502 | 506 | 502 | 504 | 4,700 |
| 2024/02/28 | 503 | 503 | 503 | 503 | 900 |
| 2024/02/27 | 506 | 506 | 503 | 503 | 2,300 |
| 2024/02/26 | 499 | 504 | 499 | 501 | 2,500 |
| 2024/02/22 | 500 | 502 | 496 | 498 | 8,200 |
| 2024/02/21 | 500 | 500 | 496 | 496 | 7,300 |
| 2024/02/20 | 499 | 499 | 499 | 499 | 300 |
| 2024/02/19 | 498 | 498 | 495 | 498 | 1,600 |
| 2024/02/16 | 495 | 495 | 495 | 495 | 200 |
| 2024/02/15 | 495 | 495 | 492 | 492 | 5,600 |
| 2024/02/14 | 498 | 500 | 494 | 494 | 7,400 |
| 2024/02/13 | 498 | 498 | 498 | 498 | 700 |
| 2024/02/09 | 497 | 497 | 497 | 497 | 400 |
| 2024/02/08 | 498 | 500 | 498 | 500 | 5,200 |
| 2024/02/07 | 497 | 498 | 497 | 498 | 200 |
| 2024/02/06 | 498 | 499 | 497 | 497 | 1,200 |
| 2024/02/05 | 498 | 498 | 497 | 497 | 1,400 |
| 2024/02/02 | 498 | 499 | 497 | 497 | 2,000 |
| 2024/02/01 | 499 | 499 | 499 | 499 | 300 |
| 2024/01/30 | 497 | 499 | 497 | 499 | 400 |
| 2024/01/29 | 499 | 499 | 499 | 499 | 300 |
| 2024/01/26 | 500 | 500 | 500 | 500 | 1,100 |
| 2024/01/25 | 502 | 504 | 502 | 503 | 1,200 |
| 2024/01/24 | 501 | 501 | 501 | 501 | 400 |
| 2024/01/23 | 502 | 502 | 502 | 502 | 100 |
| 2024/01/22 | 502 | 502 | 502 | 502 | 300 |
| 2024/01/19 | 499 | 500 | 499 | 500 | 200 |
| 2024/01/18 | 497 | 497 | 497 | 497 | 100 |
| 2024/01/17 | 498 | 500 | 498 | 498 | 800 |
| 2024/01/16 | 497 | 497 | 497 | 497 | 100 |
| 2024/01/15 | 497 | 500 | 497 | 500 | 800 |
| 2024/01/12 | 502 | 502 | 497 | 497 | 4,200 |
| 2024/01/11 | 499 | 502 | 497 | 502 | 8,300 |
| 2024/01/10 | 495 | 502 | 495 | 498 | 4,600 |
| 2024/01/09 | 496 | 499 | 496 | 499 | 4,400 |
| 2024/01/05 | 497 | 499 | 497 | 499 | 700 |
| 2023/12/29 | 496 | 496 | 496 | 496 | 2,400 |
| 2023/12/28 | 496 | 496 | 496 | 496 | 100 |
| 2023/12/27 | 493 | 498 | 491 | 493 | 5,000 |
| 2023/12/26 | 493 | 494 | 493 | 493 | 1,700 |
| 2023/12/25 | 496 | 496 | 495 | 495 | 600 |
| 2023/12/22 | 499 | 499 | 492 | 497 | 3,400 |
| 2023/12/20 | 499 | 499 | 496 | 496 | 500 |
| 2023/12/18 | 493 | 499 | 493 | 499 | 6,500 |
| 2023/12/15 | 496 | 497 | 491 | 491 | 9,400 |
| 2023/12/13 | 499 | 499 | 498 | 498 | 800 |
| 2023/12/12 | 499 | 500 | 499 | 500 | 300 |
| 2023/12/11 | 498 | 498 | 497 | 497 | 1,400 |
| 2023/12/08 | 495 | 498 | 495 | 498 | 600 |
| 2023/12/07 | 495 | 495 | 495 | 495 | 500 |
| 2023/12/06 | 499 | 499 | 496 | 496 | 700 |
| 2023/12/05 | 498 | 498 | 498 | 498 | 1,000 |
| 2023/12/04 | 495 | 498 | 495 | 498 | 600 |
| 2023/12/01 | 492 | 497 | 492 | 497 | 1,000 |
| 2023/11/30 | 496 | 500 | 489 | 489 | 9,200 |
| 2023/11/29 | 498 | 499 | 497 | 498 | 1,200 |
| 2023/11/28 | 500 | 510 | 495 | 496 | 9,200 |
| 2023/11/27 | 496 | 498 | 496 | 498 | 2,800 |
| 2023/11/24 | 495 | 499 | 495 | 499 | 2,400 |
| 2023/11/22 | 497 | 499 | 494 | 495 | 2,900 |
| 2023/11/21 | 497 | 500 | 497 | 498 | 600 |
| 2023/11/20 | 499 | 499 | 499 | 499 | 500 |
| 2023/11/17 | 498 | 498 | 498 | 498 | 100 |
| 2023/11/16 | 499 | 500 | 498 | 498 | 1,500 |
| 2023/11/15 | 500 | 500 | 493 | 495 | 7,000 |
| 2023/11/14 | 500 | 506 | 495 | 499 | 12,500 |
| 2023/11/13 | 506 | 516 | 496 | 503 | 24,000 |
| 2023/11/10 | 498 | 498 | 498 | 498 | 100 |
| 2023/11/09 | 500 | 500 | 499 | 499 | 400 |
| 2023/11/08 | 505 | 505 | 505 | 505 | 200 |
| 2023/11/02 | 497 | 500 | 494 | 497 | 6,800 |
| 2023/11/01 | 497 | 497 | 497 | 497 | 300 |
| 2023/10/31 | 495 | 495 | 489 | 492 | 2,300 |
| 2023/10/30 | 499 | 499 | 499 | 499 | 200 |
| 2023/10/26 | 496 | 496 | 496 | 496 | 400 |
| 2023/10/25 | 498 | 505 | 498 | 505 | 600 |
| 2023/10/24 | 494 | 494 | 493 | 493 | 700 |
| 2023/10/23 | 493 | 493 | 493 | 493 | 500 |
| 2023/10/20 | 494 | 494 | 492 | 492 | 1,000 |
| 2023/10/19 | 497 | 497 | 490 | 492 | 3,000 |
| 2023/10/18 | 496 | 496 | 496 | 496 | 100 |
| 2023/10/16 | 499 | 499 | 495 | 495 | 200 |
| 2023/10/13 | 499 | 499 | 499 | 499 | 200 |
| 2023/10/12 | 496 | 498 | 496 | 498 | 300 |
| 2023/10/11 | 496 | 499 | 496 | 496 | 800 |
| 2023/10/10 | 495 | 496 | 495 | 496 | 2,700 |
| 2023/10/06 | 494 | 494 | 493 | 494 | 700 |
| 2023/10/05 | 495 | 495 | 494 | 495 | 1,400 |
| 2023/10/04 | 493 | 493 | 493 | 493 | 100 |
| 2023/10/03 | 496 | 497 | 493 | 493 | 2,300 |
| 2023/10/02 | 512 | 512 | 511 | 511 | 400 |
| 2023/09/29 | 499 | 504 | 492 | 504 | 2,200 |
| 2023/09/28 | 507 | 507 | 497 | 497 | 1,800 |
| 2023/09/27 | 510 | 510 | 510 | 510 | 300 |
| 2023/09/26 | 506 | 510 | 506 | 506 | 2,000 |
| 2023/09/25 | 512 | 522 | 511 | 520 | 2,800 |
| 2023/09/22 | 510 | 510 | 510 | 510 | 200 |
| 2023/09/21 | 512 | 514 | 512 | 514 | 1,100 |
| 2023/09/20 | 524 | 524 | 511 | 511 | 1,100 |
| 2023/09/19 | 520 | 524 | 517 | 524 | 900 |
| 2023/09/15 | 512 | 529 | 499 | 525 | 9,700 |
| 2023/09/14 | 511 | 515 | 500 | 515 | 7,800 |
| 2023/09/13 | 515 | 515 | 511 | 511 | 700 |
| 2023/09/12 | 510 | 529 | 510 | 515 | 3,900 |
| 2023/09/11 | 521 | 529 | 510 | 510 | 3,900 |
| 2023/09/08 | 509 | 537 | 502 | 520 | 30,500 |