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
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

このページの先頭へ