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 |
---|---|---|---|---|---|
2021/12/30 | 484 | 484 | 477 | 478 | 3,700 |
2021/12/29 | 489 | 490 | 475 | 482 | 20,500 |
2021/12/28 | 493 | 493 | 486 | 491 | 700 |
2021/12/27 | 495 | 495 | 486 | 493 | 2,900 |
2021/12/24 | 485 | 497 | 485 | 494 | 8,300 |
2021/12/23 | 476 | 476 | 476 | 476 | 100 |
2021/12/22 | 474 | 480 | 474 | 477 | 500 |
2021/12/21 | 475 | 475 | 474 | 474 | 200 |
2021/12/20 | 481 | 481 | 475 | 475 | 1,700 |
2021/12/17 | 483 | 483 | 479 | 480 | 700 |
2021/12/16 | 478 | 481 | 478 | 481 | 500 |
2021/12/15 | 485 | 485 | 477 | 478 | 900 |
2021/12/14 | 480 | 485 | 478 | 485 | 1,600 |
2021/12/13 | 484 | 484 | 476 | 483 | 4,300 |
2021/12/10 | 475 | 477 | 475 | 476 | 1,100 |
2021/12/09 | 477 | 477 | 475 | 475 | 1,000 |
2021/12/08 | 476 | 476 | 465 | 476 | 6,400 |
2021/12/07 | 473 | 475 | 470 | 475 | 2,200 |
2021/12/06 | 475 | 475 | 466 | 472 | 3,500 |
2021/12/03 | 468 | 475 | 468 | 475 | 1,600 |
2021/12/02 | 468 | 468 | 464 | 466 | 2,300 |
2021/12/01 | 470 | 470 | 461 | 470 | 3,300 |
2021/11/30 | 473 | 477 | 470 | 470 | 3,200 |
2021/11/29 | 474 | 478 | 474 | 474 | 4,100 |
2021/11/26 | 490 | 490 | 479 | 479 | 8,600 |
2021/11/25 | 483 | 488 | 483 | 488 | 1,300 |
2021/11/24 | 483 | 483 | 482 | 482 | 700 |
2021/11/22 | 479 | 481 | 479 | 481 | 2,100 |
2021/11/19 | 486 | 486 | 482 | 482 | 700 |
2021/11/18 | 480 | 484 | 480 | 481 | 3,000 |
2021/11/17 | 481 | 481 | 479 | 480 | 7,300 |
2021/11/16 | 485 | 490 | 484 | 485 | 8,100 |
2021/11/15 | 496 | 496 | 479 | 488 | 18,700 |
2021/11/12 | 491 | 499 | 484 | 494 | 22,700 |
2021/11/11 | 528 | 534 | 489 | 489 | 32,300 |
2021/11/10 | 516 | 530 | 514 | 529 | 20,700 |
2021/11/09 | 509 | 519 | 509 | 514 | 10,600 |
2021/11/08 | 510 | 510 | 510 | 510 | 300 |
2021/11/05 | 510 | 510 | 510 | 510 | 100 |
2021/11/04 | 510 | 510 | 510 | 510 | 100 |
2021/11/02 | 515 | 527 | 508 | 508 | 10,700 |
2021/11/01 | 508 | 519 | 508 | 511 | 4,100 |
2021/10/29 | 506 | 506 | 506 | 506 | 100 |
2021/10/28 | 508 | 510 | 508 | 510 | 200 |
2021/10/27 | 508 | 516 | 508 | 513 | 1,700 |
2021/10/26 | 516 | 516 | 516 | 516 | 1,900 |
2021/10/25 | 512 | 515 | 504 | 515 | 2,100 |
2021/10/22 | 508 | 508 | 506 | 506 | 400 |
2021/10/21 | 507 | 507 | 506 | 506 | 400 |
2021/10/20 | 510 | 510 | 507 | 507 | 2,300 |
2021/10/19 | 512 | 512 | 505 | 508 | 4,500 |
2021/10/18 | 516 | 516 | 510 | 510 | 1,800 |
2021/10/15 | 508 | 518 | 508 | 516 | 7,900 |
2021/10/14 | 507 | 508 | 505 | 505 | 600 |
2021/10/13 | 501 | 515 | 499 | 508 | 11,700 |
2021/10/12 | 498 | 503 | 498 | 503 | 3,300 |
2021/10/11 | 495 | 499 | 491 | 498 | 4,000 |
2021/10/08 | 505 | 506 | 490 | 495 | 10,200 |
2021/10/07 | 503 | 505 | 502 | 502 | 1,600 |
2021/10/06 | 507 | 508 | 507 | 507 | 800 |
2021/10/05 | 510 | 510 | 503 | 506 | 2,400 |
2021/10/04 | 523 | 523 | 511 | 511 | 9,400 |
2021/10/01 | 520 | 522 | 519 | 521 | 3,600 |
2021/09/30 | 518 | 521 | 518 | 520 | 2,000 |
2021/09/29 | 518 | 525 | 513 | 517 | 6,300 |
2021/09/28 | 517 | 526 | 514 | 519 | 10,100 |
2021/09/27 | 518 | 518 | 513 | 518 | 5,400 |
2021/09/24 | 515 | 517 | 513 | 516 | 4,100 |
2021/09/22 | 521 | 524 | 507 | 510 | 8,400 |
2021/09/21 | 500 | 522 | 499 | 517 | 10,700 |
2021/09/17 | 506 | 508 | 503 | 504 | 2,900 |
2021/09/16 | 503 | 508 | 500 | 502 | 7,000 |
2021/09/15 | 505 | 515 | 505 | 507 | 6,500 |
2021/09/14 | 498 | 525 | 498 | 514 | 42,000 |
2021/09/13 | 496 | 496 | 495 | 496 | 1,400 |
2021/09/10 | 498 | 498 | 495 | 496 | 1,600 |
2021/09/09 | 493 | 502 | 493 | 497 | 16,300 |
2021/09/08 | 496 | 497 | 495 | 495 | 4,100 |
2021/09/07 | 495 | 496 | 495 | 495 | 3,100 |
2021/09/06 | 494 | 497 | 490 | 493 | 6,600 |
2021/09/03 | 491 | 493 | 491 | 493 | 800 |
2021/09/02 | 492 | 492 | 489 | 490 | 2,600 |
2021/09/01 | 492 | 493 | 491 | 492 | 1,300 |
2021/08/31 | 496 | 496 | 489 | 492 | 6,100 |
2021/08/30 | 499 | 499 | 491 | 496 | 4,700 |
2021/08/27 | 498 | 498 | 498 | 498 | 100 |
2021/08/26 | 498 | 507 | 497 | 498 | 21,900 |
2021/08/25 | 490 | 497 | 489 | 496 | 15,200 |
2021/08/24 | 492 | 494 | 488 | 489 | 6,600 |
2021/08/23 | 488 | 491 | 488 | 489 | 6,300 |
2021/08/20 | 491 | 491 | 485 | 485 | 6,100 |
2021/08/19 | 491 | 491 | 489 | 490 | 1,500 |
2021/08/18 | 488 | 491 | 486 | 490 | 4,100 |
2021/08/17 | 493 | 493 | 488 | 488 | 10,500 |
2021/08/16 | 494 | 494 | 488 | 492 | 3,800 |
2021/08/13 | 494 | 495 | 490 | 492 | 7,100 |
2021/08/12 | 497 | 497 | 496 | 496 | 400 |
2021/08/11 | 496 | 498 | 495 | 497 | 5,300 |
2021/08/10 | 496 | 498 | 494 | 496 | 4,300 |
2021/08/06 | 494 | 502 | 490 | 498 | 13,000 |
2021/08/05 | 492 | 525 | 483 | 498 | 48,900 |
2021/08/04 | 497 | 497 | 490 | 490 | 4,400 |
2021/08/03 | 496 | 498 | 496 | 497 | 1,300 |
2021/08/02 | 494 | 497 | 491 | 496 | 6,100 |
2021/07/30 | 498 | 498 | 493 | 493 | 5,300 |
2021/07/29 | 496 | 500 | 496 | 500 | 1,100 |
2021/07/28 | 498 | 498 | 498 | 498 | 700 |
2021/07/27 | 501 | 501 | 498 | 498 | 200 |
2021/07/26 | 503 | 503 | 498 | 499 | 10,000 |
2021/07/21 | 503 | 504 | 488 | 496 | 22,700 |
2021/07/20 | 500 | 501 | 500 | 500 | 2,500 |
2021/07/19 | 506 | 507 | 500 | 503 | 3,000 |
2021/07/16 | 501 | 509 | 499 | 506 | 12,300 |
2021/07/15 | 500 | 501 | 499 | 499 | 3,100 |
2021/07/14 | 501 | 502 | 500 | 500 | 2,600 |
2021/07/13 | 502 | 503 | 501 | 503 | 1,500 |
2021/07/12 | 500 | 501 | 497 | 501 | 5,500 |
2021/07/09 | 495 | 495 | 492 | 495 | 5,400 |
2021/07/08 | 501 | 502 | 495 | 497 | 8,400 |
2021/07/07 | 497 | 501 | 497 | 500 | 1,800 |
2021/07/06 | 501 | 501 | 498 | 498 | 2,500 |
2021/07/05 | 501 | 502 | 498 | 501 | 4,000 |
2021/07/02 | 505 | 505 | 496 | 502 | 3,900 |
2021/07/01 | 503 | 506 | 496 | 505 | 9,000 |
2021/06/30 | 499 | 505 | 496 | 504 | 8,800 |
2021/06/29 | 498 | 498 | 496 | 496 | 1,300 |
2021/06/28 | 501 | 504 | 493 | 496 | 19,800 |
2021/06/25 | 506 | 506 | 497 | 497 | 6,300 |
2021/06/24 | 495 | 502 | 495 | 500 | 3,800 |
2021/06/23 | 495 | 498 | 492 | 495 | 3,800 |
2021/06/22 | 497 | 497 | 493 | 495 | 4,100 |
2021/06/21 | 495 | 495 | 490 | 491 | 8,400 |
2021/06/18 | 498 | 498 | 494 | 495 | 15,000 |
2021/06/17 | 504 | 507 | 498 | 500 | 10,000 |
2021/06/16 | 506 | 506 | 498 | 504 | 11,600 |
2021/06/15 | 508 | 508 | 501 | 505 | 6,600 |
2021/06/14 | 509 | 515 | 508 | 511 | 4,400 |
2021/06/11 | 515 | 515 | 510 | 512 | 2,500 |
2021/06/10 | 513 | 523 | 511 | 515 | 10,300 |
2021/06/09 | 508 | 514 | 505 | 513 | 7,600 |
2021/06/08 | 507 | 509 | 507 | 508 | 1,900 |
2021/06/07 | 508 | 518 | 505 | 506 | 8,200 |
2021/06/04 | 512 | 513 | 507 | 507 | 4,600 |
2021/06/03 | 505 | 514 | 505 | 509 | 7,100 |
2021/06/02 | 513 | 513 | 498 | 508 | 27,400 |
2021/06/01 | 516 | 526 | 509 | 515 | 27,500 |
2021/05/31 | 585 | 588 | 512 | 512 | 87,500 |
2021/05/28 | 583 | 588 | 571 | 583 | 19,600 |
2021/05/27 | 570 | 580 | 566 | 579 | 29,500 |
2021/05/26 | 538 | 616 | 532 | 584 | 153,600 |
2021/05/25 | 521 | 560 | 521 | 533 | 74,200 |
2021/05/24 | 547 | 549 | 521 | 529 | 21,600 |
2021/05/21 | 509 | 540 | 503 | 537 | 31,700 |
2021/05/20 | 498 | 507 | 498 | 502 | 8,100 |
2021/05/19 | 511 | 582 | 494 | 502 | 112,700 |
2021/05/18 | 496 | 515 | 493 | 501 | 11,100 |
2021/05/17 | 485 | 494 | 485 | 494 | 7,500 |
2021/05/14 | 484 | 485 | 477 | 485 | 6,200 |
2021/05/13 | 479 | 494 | 478 | 482 | 18,700 |
2021/05/12 | 491 | 491 | 478 | 478 | 18,300 |
2021/05/11 | 496 | 496 | 491 | 491 | 2,900 |
2021/05/10 | 494 | 497 | 494 | 496 | 1,100 |
2021/05/07 | 496 | 498 | 494 | 498 | 1,300 |
2021/05/06 | 494 | 496 | 494 | 495 | 600 |
2021/04/30 | 500 | 501 | 492 | 493 | 8,400 |
2021/04/28 | 492 | 492 | 492 | 492 | 500 |
2021/04/27 | 490 | 492 | 490 | 492 | 2,000 |
2021/04/26 | 496 | 497 | 496 | 496 | 3,200 |
2021/04/23 | 493 | 494 | 492 | 494 | 1,100 |
2021/04/22 | 491 | 495 | 491 | 493 | 700 |
2021/04/21 | 491 | 493 | 487 | 490 | 8,100 |
2021/04/20 | 492 | 492 | 492 | 492 | 900 |
2021/04/19 | 495 | 495 | 492 | 493 | 900 |
2021/04/16 | 493 | 493 | 491 | 491 | 900 |
2021/04/15 | 495 | 495 | 492 | 492 | 1,300 |
2021/04/14 | 492 | 496 | 492 | 496 | 300 |
2021/04/12 | 495 | 495 | 493 | 493 | 1,800 |
2021/04/09 | 493 | 497 | 493 | 494 | 1,300 |
2021/04/08 | 501 | 501 | 493 | 493 | 3,300 |
2021/04/07 | 495 | 504 | 492 | 502 | 12,100 |
2021/04/06 | 493 | 495 | 493 | 494 | 1,800 |
2021/04/05 | 489 | 492 | 489 | 491 | 800 |
2021/04/02 | 489 | 492 | 489 | 490 | 1,000 |
2021/04/01 | 489 | 489 | 487 | 489 | 1,200 |
2021/03/31 | 491 | 491 | 489 | 489 | 1,000 |
2021/03/30 | 491 | 496 | 491 | 496 | 200 |
2021/03/29 | 491 | 495 | 489 | 493 | 7,200 |
2021/03/26 | 492 | 497 | 490 | 490 | 6,900 |
2021/03/25 | 488 | 492 | 486 | 492 | 3,500 |
2021/03/24 | 492 | 492 | 480 | 485 | 8,800 |
2021/03/23 | 497 | 497 | 490 | 493 | 5,100 |
2021/03/22 | 488 | 496 | 488 | 494 | 9,900 |
2021/03/19 | 498 | 498 | 493 | 497 | 1,800 |
2021/03/18 | 492 | 500 | 492 | 498 | 5,600 |
2021/03/17 | 488 | 495 | 488 | 489 | 5,800 |
2021/03/16 | 490 | 491 | 485 | 487 | 3,300 |
2021/03/15 | 494 | 494 | 481 | 487 | 6,200 |
2021/03/12 | 489 | 493 | 489 | 491 | 2,400 |
2021/03/11 | 496 | 496 | 488 | 488 | 2,000 |
2021/03/10 | 490 | 496 | 488 | 495 | 2,500 |
2021/03/09 | 485 | 490 | 483 | 490 | 3,100 |
2021/03/08 | 485 | 485 | 482 | 484 | 900 |
2021/03/05 | 483 | 483 | 480 | 482 | 2,400 |
2021/03/04 | 486 | 486 | 476 | 484 | 18,500 |
2021/03/03 | 487 | 487 | 485 | 486 | 3,500 |
2021/03/02 | 488 | 488 | 485 | 488 | 2,300 |
2021/03/01 | 489 | 489 | 484 | 487 | 5,900 |
2021/02/26 | 492 | 493 | 486 | 487 | 8,200 |
2021/02/25 | 491 | 493 | 487 | 490 | 4,200 |
2021/02/24 | 495 | 495 | 489 | 489 | 1,300 |
2021/02/22 | 493 | 498 | 493 | 493 | 5,000 |
2021/02/19 | 491 | 492 | 484 | 488 | 8,600 |
2021/02/18 | 501 | 501 | 490 | 493 | 5,800 |
2021/02/17 | 502 | 503 | 493 | 501 | 6,800 |
2021/02/16 | 487 | 521 | 485 | 508 | 38,100 |
2021/02/15 | 494 | 494 | 487 | 487 | 7,800 |
2021/02/12 | 491 | 493 | 490 | 490 | 5,700 |
2021/02/10 | 494 | 499 | 490 | 490 | 12,700 |
2021/02/09 | 500 | 500 | 494 | 496 | 7,100 |
2021/02/08 | 503 | 506 | 495 | 502 | 12,200 |
2021/02/05 | 492 | 522 | 491 | 500 | 25,100 |
2021/02/04 | 497 | 497 | 491 | 491 | 6,900 |
2021/02/03 | 496 | 510 | 492 | 496 | 16,200 |
2021/02/02 | 495 | 499 | 491 | 492 | 14,500 |
2021/02/01 | 486 | 494 | 485 | 492 | 10,100 |
2021/01/29 | 501 | 501 | 482 | 486 | 32,500 |
2021/01/28 | 498 | 505 | 495 | 497 | 17,100 |
2021/01/27 | 520 | 526 | 504 | 507 | 44,300 |
2021/01/26 | 521 | 593 | 516 | 526 | 278,500 |
2021/01/25 | 500 | 522 | 490 | 511 | 82,300 |
2021/01/22 | 479 | 558 | 479 | 484 | 464,500 |
2021/01/21 | 480 | 480 | 476 | 478 | 6,900 |
2021/01/20 | 482 | 482 | 479 | 480 | 1,800 |
2021/01/19 | 480 | 483 | 477 | 482 | 3,500 |
2021/01/18 | 477 | 483 | 476 | 480 | 4,200 |
2021/01/15 | 481 | 484 | 478 | 478 | 7,300 |
2021/01/14 | 488 | 494 | 480 | 481 | 19,400 |
2021/01/13 | 480 | 484 | 478 | 480 | 7,700 |
2021/01/12 | 487 | 487 | 479 | 479 | 8,600 |
2021/01/08 | 485 | 496 | 481 | 486 | 17,100 |
2021/01/07 | 485 | 490 | 482 | 483 | 11,600 |
2021/01/06 | 481 | 485 | 480 | 485 | 13,700 |
2021/01/05 | 478 | 510 | 478 | 484 | 27,600 |
2021/01/04 | 482 | 482 | 470 | 478 | 18,400 |