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 |
---|---|---|---|---|---|
2018/12/28 | 484 | 485 | 484 | 485 | 700 |
2018/12/27 | 478 | 489 | 478 | 484 | 1,600 |
2018/12/26 | 505 | 506 | 481 | 481 | 4,100 |
2018/12/25 | 516 | 596 | 496 | 496 | 21,800 |
2018/12/21 | 511 | 511 | 506 | 506 | 1,000 |
2018/12/20 | 540 | 540 | 525 | 525 | 5,400 |
2018/12/19 | 522 | 542 | 522 | 530 | 6,400 |
2018/12/18 | 537 | 537 | 522 | 522 | 4,200 |
2018/12/17 | 530 | 543 | 530 | 537 | 4,500 |
2018/12/14 | 525 | 543 | 523 | 533 | 8,300 |
2018/12/13 | 538 | 541 | 527 | 527 | 4,000 |
2018/12/12 | 533 | 539 | 521 | 537 | 4,700 |
2018/12/11 | 527 | 528 | 520 | 525 | 4,600 |
2018/12/10 | 529 | 531 | 525 | 527 | 3,800 |
2018/12/07 | 527 | 530 | 527 | 529 | 600 |
2018/12/06 | 519 | 527 | 519 | 527 | 2,000 |
2018/12/05 | 518 | 518 | 518 | 518 | 1,000 |
2018/12/04 | 526 | 526 | 525 | 526 | 4,500 |
2018/12/03 | 519 | 526 | 519 | 526 | 3,200 |
2018/11/30 | 530 | 530 | 521 | 521 | 4,100 |
2018/11/29 | 532 | 532 | 532 | 532 | 200 |
2018/11/28 | 530 | 533 | 528 | 528 | 3,400 |
2018/11/27 | 535 | 535 | 524 | 533 | 14,400 |
2018/11/26 | 548 | 548 | 525 | 532 | 9,000 |
2018/11/22 | 527 | 540 | 527 | 538 | 2,200 |
2018/11/21 | 533 | 533 | 513 | 527 | 5,100 |
2018/11/20 | 544 | 544 | 537 | 537 | 1,100 |
2018/11/19 | 540 | 545 | 540 | 545 | 700 |
2018/11/16 | 559 | 559 | 540 | 540 | 1,000 |
2018/11/15 | 557 | 557 | 547 | 554 | 9,300 |
2018/11/14 | 557 | 557 | 550 | 557 | 1,300 |
2018/11/13 | 560 | 560 | 541 | 555 | 1,200 |
2018/11/12 | 570 | 570 | 560 | 560 | 1,500 |
2018/11/09 | 560 | 560 | 560 | 560 | 1,200 |
2018/11/08 | 559 | 559 | 559 | 559 | 100 |
2018/11/07 | 555 | 556 | 545 | 556 | 400 |
2018/11/06 | 545 | 545 | 545 | 545 | 200 |
2018/11/05 | 542 | 550 | 541 | 545 | 1,500 |
2018/11/02 | 542 | 542 | 540 | 540 | 500 |
2018/11/01 | 530 | 540 | 530 | 540 | 200 |
2018/10/31 | 541 | 541 | 527 | 529 | 1,600 |
2018/10/30 | 539 | 539 | 525 | 527 | 1,300 |
2018/10/29 | 548 | 548 | 539 | 539 | 300 |
2018/10/26 | 555 | 555 | 536 | 536 | 3,500 |
2018/10/25 | 534 | 545 | 533 | 545 | 1,500 |
2018/10/24 | 548 | 548 | 539 | 545 | 1,200 |
2018/10/23 | 579 | 579 | 525 | 553 | 2,900 |
2018/10/22 | 562 | 573 | 562 | 569 | 8,400 |
2018/10/19 | 540 | 583 | 540 | 552 | 25,300 |
2018/10/18 | 550 | 550 | 530 | 540 | 1,300 |
2018/10/17 | 505 | 515 | 505 | 515 | 1,800 |
2018/10/16 | 510 | 510 | 510 | 510 | 100 |
2018/10/15 | 511 | 511 | 511 | 511 | 100 |
2018/10/12 | 515 | 515 | 511 | 511 | 1,300 |
2018/10/11 | 515 | 515 | 514 | 514 | 1,200 |
2018/10/10 | 516 | 527 | 516 | 527 | 700 |
2018/10/09 | 515 | 515 | 515 | 515 | 100 |
2018/10/04 | 523 | 523 | 523 | 523 | 100 |
2018/10/03 | 529 | 529 | 520 | 520 | 1,000 |
2018/10/02 | 530 | 530 | 530 | 530 | 100 |
2018/10/01 | 529 | 530 | 529 | 529 | 300 |
2018/09/28 | 532 | 552 | 529 | 529 | 2,000 |
2018/09/27 | 535 | 539 | 526 | 526 | 1,500 |
2018/09/26 | 530 | 570 | 530 | 545 | 5,300 |
2018/09/25 | 520 | 520 | 520 | 520 | 4,000 |
2018/09/21 | 520 | 521 | 520 | 520 | 2,000 |
2018/09/20 | 525 | 532 | 520 | 520 | 2,200 |
2018/09/19 | 524 | 531 | 521 | 521 | 700 |
2018/09/18 | 542 | 542 | 511 | 519 | 20,900 |
2018/09/14 | 522 | 522 | 522 | 522 | 100 |
2018/09/13 | 525 | 525 | 521 | 521 | 400 |
2018/09/11 | 532 | 532 | 532 | 532 | 600 |
2018/09/10 | 520 | 524 | 519 | 524 | 4,700 |
2018/09/05 | 531 | 540 | 525 | 540 | 1,500 |
2018/08/31 | 541 | 541 | 541 | 541 | 100 |
2018/08/30 | 538 | 538 | 538 | 538 | 200 |
2018/08/29 | 540 | 550 | 539 | 539 | 3,300 |
2018/08/28 | 540 | 559 | 540 | 541 | 3,800 |
2018/08/27 | 540 | 540 | 530 | 540 | 3,100 |
2018/08/24 | 540 | 548 | 540 | 547 | 800 |
2018/08/23 | 540 | 540 | 540 | 540 | 600 |
2018/08/22 | 545 | 545 | 544 | 544 | 500 |
2018/08/21 | 536 | 536 | 536 | 536 | 100 |
2018/08/20 | 536 | 548 | 536 | 541 | 1,100 |
2018/08/17 | 532 | 532 | 532 | 532 | 200 |
2018/08/16 | 532 | 532 | 532 | 532 | 300 |
2018/08/15 | 533 | 540 | 533 | 540 | 700 |
2018/08/14 | 531 | 538 | 530 | 532 | 2,900 |
2018/08/13 | 546 | 546 | 546 | 546 | 700 |
2018/08/10 | 536 | 539 | 536 | 539 | 1,200 |
2018/08/09 | 547 | 549 | 540 | 541 | 1,500 |
2018/08/08 | 548 | 548 | 539 | 539 | 200 |
2018/08/07 | 545 | 546 | 525 | 546 | 2,400 |
2018/08/06 | 551 | 551 | 548 | 548 | 200 |
2018/08/03 | 553 | 553 | 553 | 553 | 100 |
2018/08/02 | 554 | 560 | 554 | 560 | 600 |
2018/08/01 | 561 | 561 | 552 | 552 | 600 |
2018/07/31 | 562 | 562 | 550 | 558 | 5,800 |
2018/07/30 | 564 | 564 | 561 | 564 | 3,200 |
2018/07/27 | 569 | 569 | 560 | 567 | 5,100 |
2018/07/26 | 570 | 570 | 565 | 570 | 12,000 |
2018/07/25 | 564 | 568 | 564 | 566 | 5,400 |
2018/07/24 | 567 | 567 | 563 | 564 | 4,100 |
2018/07/23 | 569 | 569 | 563 | 567 | 5,900 |
2018/07/20 | 584 | 584 | 564 | 569 | 7,800 |
2018/07/19 | 576 | 580 | 572 | 574 | 5,500 |
2018/07/18 | 580 | 580 | 575 | 576 | 4,900 |
2018/07/17 | 580 | 580 | 572 | 580 | 5,400 |
2018/07/13 | 580 | 580 | 571 | 580 | 10,500 |
2018/07/12 | 580 | 580 | 579 | 580 | 4,500 |
2018/07/11 | 580 | 581 | 580 | 581 | 3,100 |
2018/07/10 | 583 | 587 | 580 | 580 | 4,000 |
2018/07/09 | 582 | 588 | 580 | 588 | 3,300 |
2018/07/06 | 582 | 587 | 580 | 587 | 3,100 |
2018/07/05 | 587 | 587 | 579 | 580 | 4,300 |
2018/07/04 | 586 | 594 | 580 | 594 | 4,100 |
2018/07/03 | 622 | 622 | 598 | 601 | 6,300 |
2018/07/02 | 661 | 661 | 625 | 634 | 5,900 |
2018/06/29 | 661 | 691 | 661 | 663 | 17,600 |
2018/06/28 | 640 | 665 | 627 | 649 | 11,800 |
2018/06/27 | 656 | 670 | 630 | 665 | 9,900 |
2018/06/26 | 601 | 692 | 601 | 672 | 41,100 |
2018/06/25 | 583 | 612 | 573 | 611 | 16,600 |
2018/06/22 | 576 | 583 | 575 | 583 | 4,100 |
2018/06/21 | 581 | 584 | 575 | 575 | 5,200 |
2018/06/20 | 567 | 585 | 567 | 581 | 4,200 |
2018/06/19 | 573 | 575 | 567 | 567 | 4,800 |
2018/06/18 | 586 | 586 | 572 | 573 | 2,700 |
2018/06/15 | 582 | 586 | 582 | 586 | 700 |
2018/06/14 | 583 | 585 | 583 | 585 | 600 |
2018/06/13 | 586 | 590 | 581 | 583 | 1,200 |
2018/06/12 | 615 | 615 | 584 | 586 | 5,500 |
2018/06/11 | 595 | 626 | 591 | 595 | 27,800 |
2018/06/08 | 558 | 566 | 557 | 565 | 1,200 |
2018/06/07 | 559 | 559 | 558 | 558 | 500 |
2018/06/06 | 567 | 567 | 560 | 560 | 2,400 |
2018/06/05 | 579 | 579 | 567 | 567 | 900 |
2018/06/04 | 576 | 579 | 575 | 579 | 500 |
2018/06/01 | 585 | 585 | 584 | 584 | 200 |
2018/05/31 | 595 | 595 | 585 | 585 | 1,200 |
2018/05/30 | 602 | 602 | 593 | 593 | 700 |
2018/05/29 | 602 | 602 | 602 | 602 | 100 |
2018/05/28 | 615 | 615 | 615 | 615 | 3,900 |
2018/05/25 | 608 | 611 | 605 | 605 | 800 |
2018/05/24 | 611 | 611 | 611 | 611 | 200 |
2018/05/23 | 615 | 615 | 605 | 605 | 1,300 |
2018/05/21 | 620 | 620 | 618 | 618 | 900 |
2018/05/18 | 608 | 608 | 608 | 608 | 7,600 |
2018/05/17 | 621 | 621 | 612 | 612 | 400 |
2018/05/16 | 621 | 621 | 621 | 621 | 1,000 |
2018/05/14 | 603 | 603 | 600 | 602 | 4,700 |
2018/05/11 | 613 | 613 | 613 | 613 | 800 |
2018/05/10 | 612 | 612 | 601 | 601 | 800 |
2018/05/09 | 608 | 610 | 608 | 610 | 500 |
2018/05/02 | 605 | 605 | 600 | 600 | 200 |
2018/04/27 | 605 | 605 | 602 | 602 | 300 |
2018/04/26 | 615 | 615 | 615 | 615 | 1,900 |
2018/04/25 | 613 | 613 | 609 | 609 | 200 |
2018/04/24 | 607 | 608 | 607 | 608 | 400 |
2018/04/23 | 614 | 621 | 606 | 606 | 1,200 |
2018/04/20 | 602 | 603 | 602 | 602 | 600 |
2018/04/19 | 591 | 591 | 591 | 591 | 800 |
2018/04/17 | 600 | 600 | 600 | 600 | 300 |
2018/04/16 | 598 | 609 | 598 | 600 | 1,200 |
2018/04/12 | 598 | 598 | 598 | 598 | 100 |
2018/04/11 | 612 | 612 | 612 | 612 | 700 |
2018/04/10 | 593 | 600 | 593 | 600 | 800 |
2018/04/09 | 595 | 595 | 593 | 593 | 800 |
2018/04/06 | 593 | 593 | 593 | 593 | 100 |
2018/04/05 | 609 | 611 | 609 | 611 | 1,500 |
2018/04/04 | 612 | 612 | 608 | 612 | 1,300 |
2018/04/03 | 596 | 612 | 582 | 608 | 3,500 |
2018/04/02 | 601 | 601 | 601 | 601 | 100 |
2018/03/27 | 609 | 616 | 609 | 616 | 1,000 |
2018/03/26 | 616 | 616 | 563 | 592 | 3,300 |
2018/03/23 | 610 | 615 | 609 | 609 | 1,900 |
2018/03/22 | 612 | 612 | 612 | 612 | 300 |
2018/03/20 | 620 | 620 | 617 | 617 | 1,000 |
2018/03/19 | 615 | 615 | 615 | 615 | 100 |
2018/03/16 | 613 | 618 | 610 | 612 | 1,300 |
2018/03/15 | 611 | 613 | 611 | 613 | 3,700 |
2018/03/14 | 615 | 615 | 613 | 613 | 200 |
2018/03/12 | 619 | 625 | 613 | 625 | 2,300 |
2018/03/09 | 610 | 611 | 610 | 610 | 600 |
2018/03/08 | 611 | 611 | 610 | 610 | 700 |
2018/03/07 | 611 | 612 | 610 | 611 | 3,100 |
2018/03/06 | 612 | 612 | 608 | 608 | 4,300 |
2018/03/05 | 610 | 610 | 606 | 606 | 4,600 |
2018/03/02 | 612 | 612 | 607 | 607 | 4,200 |
2018/03/01 | 619 | 619 | 614 | 614 | 3,300 |
2018/02/28 | 637 | 637 | 626 | 626 | 600 |
2018/02/26 | 637 | 637 | 637 | 637 | 1,800 |
2018/02/23 | 620 | 625 | 620 | 625 | 700 |
2018/02/21 | 620 | 622 | 620 | 622 | 500 |
2018/02/20 | 611 | 619 | 611 | 619 | 900 |
2018/02/19 | 613 | 614 | 613 | 614 | 200 |
2018/02/16 | 613 | 613 | 609 | 609 | 1,400 |
2018/02/15 | 611 | 613 | 601 | 606 | 5,400 |
2018/02/14 | 612 | 612 | 611 | 611 | 600 |
2018/02/13 | 634 | 636 | 634 | 636 | 1,300 |
2018/02/09 | 595 | 622 | 595 | 622 | 4,900 |
2018/02/08 | 615 | 618 | 610 | 618 | 1,500 |
2018/02/07 | 606 | 620 | 606 | 617 | 2,100 |
2018/02/06 | 626 | 626 | 590 | 604 | 16,100 |
2018/02/05 | 650 | 650 | 625 | 650 | 2,500 |
2018/02/02 | 660 | 660 | 644 | 659 | 1,200 |
2018/02/01 | 666 | 670 | 651 | 659 | 2,800 |
2018/01/31 | 670 | 671 | 661 | 666 | 2,600 |
2018/01/30 | 676 | 676 | 655 | 676 | 14,400 |
2018/01/29 | 669 | 676 | 665 | 676 | 3,700 |
2018/01/26 | 665 | 670 | 663 | 669 | 7,100 |
2018/01/25 | 664 | 664 | 659 | 662 | 2,900 |
2018/01/24 | 657 | 665 | 651 | 664 | 7,400 |
2018/01/23 | 630 | 660 | 630 | 659 | 12,200 |
2018/01/22 | 637 | 637 | 628 | 628 | 2,000 |
2018/01/19 | 629 | 640 | 628 | 637 | 3,500 |
2018/01/18 | 624 | 629 | 622 | 629 | 5,900 |
2018/01/17 | 618 | 628 | 609 | 624 | 8,500 |
2018/01/16 | 634 | 634 | 620 | 623 | 5,700 |
2018/01/15 | 620 | 640 | 612 | 630 | 10,400 |
2018/01/12 | 599 | 600 | 594 | 596 | 1,800 |
2018/01/11 | 604 | 604 | 595 | 602 | 2,300 |
2018/01/10 | 595 | 596 | 593 | 595 | 1,100 |
2018/01/09 | 599 | 599 | 590 | 598 | 1,800 |
2018/01/05 | 588 | 600 | 581 | 600 | 2,500 |
2018/01/04 | 584 | 588 | 582 | 588 | 2,800 |