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

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
2020/12/30 481 483 474 476 17,300
2020/12/29 483 489 476 477 21,900
2020/12/28 493 505 481 482 34,100
2020/12/25 488 540 486 495 97,900
2020/12/24 485 486 473 481 41,800
2020/12/23 497 504 482 482 58,800
2020/12/22 548 559 487 495 202,200
2020/12/21 609 677 529 578 543,000
2020/12/18 745 746 554 579 830,500
2020/12/17 650 650 650 650 30,900
2020/12/16 472 550 472 550 377,400
2020/12/15 468 470 464 470 5,500
2020/12/14 470 470 466 469 2,100
2020/12/11 474 490 465 470 16,100
2020/12/10 475 475 464 474 2,600
2020/12/09 474 474 474 474 100
2020/12/08 476 476 475 475 1,300
2020/12/04 473 475 473 474 400
2020/12/03 472 472 472 472 100
2020/12/02 469 469 469 469 200
2020/12/01 470 471 470 471 200
2020/11/30 468 470 468 470 300
2020/11/27 471 473 460 468 11,900
2020/11/26 478 479 477 479 2,500
2020/11/25 483 484 477 480 2,000
2020/11/24 481 481 481 481 100
2020/11/20 480 480 480 480 1,200
2020/11/19 480 480 480 480 200
2020/11/18 478 480 478 480 200
2020/11/17 480 481 478 478 1,600
2020/11/16 488 488 488 488 200
2020/11/13 485 485 485 485 100
2020/11/12 490 490 482 486 1,200
2020/11/11 497 497 481 482 700
2020/11/10 483 500 483 490 2,000
2020/11/09 471 479 471 479 300
2020/11/05 471 471 471 471 100
2020/11/04 475 475 475 475 100
2020/11/02 470 470 470 470 500
2020/10/29 470 474 470 471 5,200
2020/10/28 478 478 478 478 100
2020/10/27 479 479 479 479 100
2020/10/26 489 490 482 482 2,300
2020/10/23 479 486 479 485 700
2020/10/22 472 477 472 475 600
2020/10/21 482 482 470 470 5,100
2020/10/20 479 479 473 478 1,800
2020/10/19 475 479 473 479 4,400
2020/10/16 480 481 480 481 1,000
2020/10/15 482 485 480 480 1,600
2020/10/14 483 483 480 482 3,600
2020/10/13 484 484 484 484 100
2020/10/12 487 487 482 483 2,000
2020/10/09 487 492 487 489 1,000
2020/10/08 493 493 487 487 500
2020/10/07 487 490 483 490 4,300
2020/10/06 509 509 483 483 5,800
2020/10/05 492 506 483 493 7,600
2020/10/02 500 544 476 478 74,200
2020/09/30 472 472 464 464 2,400
2020/09/29 490 490 471 472 3,400
2020/09/28 473 490 473 490 6,300
2020/09/25 495 495 495 495 100
2020/09/24 502 502 494 494 600
2020/09/23 499 499 493 494 1,300
2020/09/18 500 500 500 500 2,200
2020/09/17 500 502 500 502 200
2020/09/16 494 494 492 492 200
2020/09/15 495 495 495 495 100
2020/09/11 503 503 503 503 600
2020/09/10 495 495 494 494 500
2020/09/09 483 490 483 490 4,400
2020/09/08 502 513 502 509 500
2020/09/07 496 496 495 495 1,200
2020/09/04 493 496 493 496 1,200
2020/09/03 492 505 492 493 1,800
2020/09/02 502 502 502 502 800
2020/08/31 505 505 502 502 1,200
2020/08/28 504 504 500 504 3,900
2020/08/27 505 505 504 504 1,600
2020/08/26 505 507 505 505 5,700
2020/08/25 503 504 503 504 3,600
2020/08/24 503 504 503 503 2,900
2020/08/21 504 504 503 503 3,100
2020/08/20 504 504 504 504 2,900
2020/08/19 498 503 498 503 6,800
2020/08/18 497 497 493 493 4,000
2020/08/17 497 497 497 497 1,000
2020/08/14 497 497 497 497 3,500
2020/08/13 497 497 497 497 2,100
2020/08/12 500 501 497 497 4,300
2020/08/11 500 500 500 500 2,200
2020/08/07 496 496 496 496 500
2020/08/06 500 500 496 496 2,200
2020/08/05 500 500 483 483 1,300
2020/08/04 499 499 499 499 900
2020/08/03 500 500 497 497 2,800
2020/07/31 500 500 494 494 2,900
2020/07/30 513 513 513 513 200
2020/07/28 509 509 509 509 800
2020/07/27 525 527 505 505 11,900
2020/07/22 509 515 509 515 1,100
2020/07/21 509 516 509 514 1,400
2020/07/20 512 518 507 511 5,400
2020/07/17 511 512 511 512 300
2020/07/15 512 512 512 512 100
2020/07/13 527 527 507 507 2,700
2020/07/10 514 525 514 517 400
2020/07/09 502 502 501 502 2,900
2020/07/08 501 502 499 502 2,400
2020/07/07 502 502 501 501 200
2020/07/06 502 502 502 502 200
2020/07/03 498 500 496 500 700
2020/07/02 495 501 495 498 1,300
2020/07/01 500 500 490 490 1,500
2020/06/30 500 505 498 500 3,800
2020/06/26 538 538 538 538 3,300
2020/06/25 510 528 510 528 1,400
2020/06/24 504 504 504 504 200
2020/06/23 497 497 497 497 200
2020/06/22 510 510 510 510 300
2020/06/18 510 510 510 510 1,400
2020/06/16 510 510 510 510 200
2020/06/15 493 506 493 506 4,400
2020/06/12 492 493 492 493 1,500
2020/06/11 498 498 492 492 1,300
2020/06/10 498 498 498 498 400
2020/06/09 500 500 500 500 2,900
2020/06/08 505 505 500 500 2,200
2020/06/04 500 500 500 500 100
2020/06/03 492 497 492 497 1,200
2020/05/28 491 502 491 502 400
2020/05/27 481 492 481 492 3,000
2020/05/26 497 497 497 497 2,300
2020/05/25 500 503 497 501 2,000
2020/05/22 492 492 492 492 300
2020/05/21 491 491 491 491 100
2020/05/20 486 488 486 487 900
2020/05/19 500 500 483 487 2,400
2020/05/15 492 492 492 492 100
2020/05/14 501 501 500 500 200
2020/05/13 501 508 490 493 2,300
2020/05/11 501 503 501 503 600
2020/05/08 508 508 500 501 2,100
2020/05/07 501 501 500 500 1,100
2020/05/01 501 501 500 500 1,200
2020/04/30 510 510 506 506 500
2020/04/27 508 508 508 508 2,200
2020/04/24 500 505 500 505 1,000
2020/04/23 500 500 500 500 400
2020/04/22 501 501 500 500 1,800
2020/04/21 501 501 500 500 3,700
2020/04/20 491 497 490 497 1,600
2020/04/17 501 501 495 501 2,600
2020/04/16 500 503 500 503 1,100
2020/04/15 501 501 500 500 500
2020/04/14 500 500 500 500 3,500
2020/04/13 500 500 499 500 1,900
2020/04/10 501 502 498 500 5,600
2020/04/09 500 500 497 500 1,100
2020/04/08 500 505 500 503 1,100
2020/04/07 500 505 500 500 5,300
2020/04/06 500 500 495 495 3,900
2020/04/03 500 500 499 500 4,500
2020/04/02 499 501 498 500 4,600
2020/04/01 490 504 490 493 5,300
2020/03/30 490 492 490 490 1,000
2020/03/27 512 512 497 497 300
2020/03/26 513 513 513 513 2,000
2020/03/25 496 514 496 514 1,800
2020/03/24 490 499 490 495 4,800
2020/03/23 480 500 473 490 9,800
2020/03/19 500 505 473 473 5,600
2020/03/18 483 501 477 498 5,800
2020/03/17 481 500 481 496 2,400
2020/03/16 484 503 481 481 14,300
2020/03/13 480 483 472 472 2,200
2020/03/12 486 486 481 484 3,000
2020/03/10 460 460 442 442 1,300
2020/03/09 483 483 460 460 5,500
2020/03/06 499 499 481 481 5,200
2020/03/05 500 510 500 500 5,700
2020/03/04 516 525 501 510 4,700
2020/03/03 490 499 490 498 1,200
2020/03/02 483 483 481 483 1,600
2020/02/28 475 483 459 483 3,000
2020/02/27 525 525 481 483 5,400
2020/02/26 528 528 521 521 2,400
2020/02/25 542 542 528 528 1,400
2020/02/20 539 541 539 541 700
2020/02/19 539 547 539 547 700
2020/02/18 544 544 538 538 900
2020/02/13 558 558 558 558 500
2020/02/12 555 560 548 548 1,600
2020/02/10 564 564 535 535 6,200
2020/02/07 535 544 535 544 900
2020/02/06 540 547 535 535 2,500
2020/02/03 540 540 540 540 100
2020/01/30 550 550 550 550 100
2020/01/29 552 563 552 563 700
2020/01/28 558 570 548 570 1,000
2020/01/27 545 559 545 553 3,300
2020/01/24 540 558 540 557 2,800
2020/01/23 546 548 539 540 1,100
2020/01/22 559 559 547 550 900
2020/01/21 559 559 559 559 300
2020/01/20 570 570 545 554 1,700
2020/01/17 570 570 561 570 1,900
2020/01/16 555 562 555 562 1,300
2020/01/15 554 554 546 546 600
2020/01/14 555 556 555 556 600
2020/01/10 545 546 545 546 1,200
2020/01/09 544 544 544 544 300
2020/01/07 534 537 534 535 700
2020/01/06 540 543 531 531 1,100

このページの先頭へ