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
2022/12/30 477 477 474 474 2,800
2022/12/28 473 473 472 472 1,300
2022/12/27 479 479 476 476 300
2022/12/26 480 480 475 475 2,400
2022/12/23 484 484 482 484 1,800
2022/12/22 475 476 475 476 300
2022/12/21 479 481 475 475 600
2022/12/20 484 484 476 476 1,100
2022/12/19 482 482 482 482 200
2022/12/16 482 482 482 482 100
2022/12/15 484 484 484 484 500
2022/12/12 479 479 478 478 900
2022/12/09 480 482 480 482 200
2022/12/08 479 479 479 479 200
2022/12/07 484 484 484 484 400
2022/12/06 479 479 479 479 400
2022/12/05 480 480 480 480 200
2022/11/29 480 488 480 488 1,100
2022/11/28 487 488 487 488 5,000
2022/11/25 476 478 476 478 900
2022/11/24 476 476 476 476 1,200
2022/11/21 476 476 474 474 1,100
2022/11/18 473 473 473 473 400
2022/11/17 472 472 472 472 200
2022/11/16 472 472 472 472 100
2022/11/15 467 471 467 471 1,000
2022/11/11 468 468 467 467 1,000
2022/11/10 467 468 466 467 600
2022/11/09 463 464 463 464 300
2022/11/08 474 478 463 463 3,500
2022/11/07 470 474 470 474 1,000
2022/11/04 469 469 469 469 100
2022/11/02 469 469 469 469 600
2022/11/01 469 469 469 469 100
2022/10/31 470 470 467 467 1,900
2022/10/27 475 475 469 469 700
2022/10/26 475 476 475 476 3,900
2022/10/25 481 484 468 476 3,300
2022/10/21 483 484 481 481 700
2022/10/20 481 481 481 481 400
2022/10/18 483 483 479 480 1,200
2022/10/17 476 480 476 480 500
2022/10/11 481 481 481 481 400
2022/10/07 480 480 480 480 100
2022/10/06 484 484 479 479 400
2022/10/05 477 484 477 484 300
2022/10/03 475 477 475 477 600
2022/09/28 476 480 476 478 400
2022/09/26 490 490 480 480 2,300
2022/09/22 490 492 488 490 800
2022/09/21 483 486 482 482 1,400
2022/09/20 482 482 482 482 500
2022/09/16 478 479 478 479 500
2022/09/15 481 482 478 478 400
2022/09/12 482 484 477 478 1,400
2022/09/09 492 492 480 480 1,400
2022/09/08 492 492 492 492 200
2022/09/07 492 492 492 492 2,400
2022/09/06 492 492 492 492 100
2022/09/05 492 492 492 492 100
2022/09/02 492 492 492 492 100
2022/09/01 489 495 489 495 600
2022/08/31 489 500 489 500 2,600
2022/08/30 487 491 487 487 4,200
2022/08/29 488 488 481 482 1,300
2022/08/26 489 489 488 488 2,000
2022/08/25 483 489 483 489 1,000
2022/08/24 480 480 480 480 100
2022/08/23 479 481 477 478 600
2022/08/22 478 478 478 478 300
2022/08/19 480 482 477 477 900
2022/08/18 479 483 476 480 700
2022/08/17 484 484 479 479 400
2022/08/12 482 482 482 482 300
2022/08/10 482 482 482 482 200
2022/08/09 485 485 481 481 200
2022/08/05 479 479 479 479 200
2022/08/03 483 485 483 485 200
2022/08/01 482 482 478 480 300
2022/07/28 482 482 482 482 100
2022/07/27 482 482 481 481 200
2022/07/26 489 489 481 481 11,200
2022/07/25 473 482 473 482 4,000
2022/07/22 484 484 470 477 4,100
2022/07/21 480 484 480 484 1,300
2022/07/20 480 480 480 480 300
2022/07/19 474 474 474 474 100
2022/07/15 469 471 469 471 1,100
2022/07/14 477 477 477 477 100
2022/07/12 480 480 475 475 2,800
2022/07/11 482 482 482 482 2,400
2022/07/08 471 479 471 479 900
2022/07/06 470 475 470 475 300
2022/07/04 473 475 473 475 700
2022/06/30 470 470 470 470 4,900
2022/06/29 467 467 467 467 10,900
2022/06/28 470 470 468 468 300
2022/06/27 472 472 470 470 3,500
2022/06/24 469 469 468 469 2,600
2022/06/23 468 468 467 467 1,000
2022/06/22 468 470 468 470 1,100
2022/06/21 468 468 468 468 100
2022/06/20 474 474 467 467 700
2022/06/17 471 471 467 467 700
2022/06/15 475 475 471 471 300
2022/06/14 470 470 470 470 100
2022/06/13 476 476 470 470 500
2022/06/10 476 476 476 476 200
2022/06/09 468 472 468 472 1,200
2022/06/06 474 474 470 473 600
2022/06/03 475 475 465 473 3,700
2022/06/02 476 476 475 475 200
2022/06/01 468 469 468 469 4,300
2022/05/31 469 469 468 468 600
2022/05/30 471 473 471 473 600
2022/05/27 477 477 477 477 100
2022/05/26 480 480 478 478 2,400
2022/05/25 473 480 473 480 700
2022/05/20 471 471 469 470 500
2022/05/19 472 472 462 467 4,300
2022/05/18 472 472 472 472 300
2022/05/17 470 470 470 470 100
2022/05/16 470 470 470 470 1,800
2022/05/13 471 471 470 470 2,600
2022/05/12 472 478 469 471 4,700
2022/05/11 473 473 472 472 1,700
2022/05/10 473 473 473 473 600
2022/05/09 475 475 475 475 300
2022/05/06 471 482 471 481 9,200
2022/05/02 467 476 467 476 5,200
2022/04/28 490 490 465 473 6,300
2022/04/26 477 483 476 483 3,300
2022/04/25 470 477 470 477 900
2022/04/22 466 466 466 466 500
2022/04/21 466 466 466 466 100
2022/04/20 463 468 463 468 600
2022/04/19 462 462 462 462 100
2022/04/18 459 459 459 459 100
2022/04/15 457 461 457 459 400
2022/04/14 457 459 457 459 2,300
2022/04/13 463 464 445 457 6,600
2022/04/12 463 469 463 469 700
2022/04/11 469 469 469 469 300
2022/04/08 470 470 468 468 400
2022/04/07 470 470 468 468 200
2022/03/30 468 473 468 473 300
2022/03/29 475 475 475 475 100
2022/03/28 475 475 470 472 5,400
2022/03/25 481 483 478 480 4,800
2022/03/24 480 483 480 480 900
2022/03/23 477 480 477 480 300
2022/03/22 474 475 472 475 1,200
2022/03/18 471 471 470 471 600
2022/03/17 474 474 470 474 3,000
2022/03/16 466 474 466 474 200
2022/03/15 473 473 471 471 200
2022/03/14 465 465 465 465 100
2022/03/11 470 470 465 465 600
2022/03/10 465 470 465 470 200
2022/03/09 467 467 459 460 1,700
2022/03/08 460 462 460 462 1,200
2022/03/07 476 476 468 468 600
2022/03/04 468 479 465 478 2,300
2022/03/03 469 469 469 469 100
2022/03/02 475 475 475 475 100
2022/03/01 475 476 469 469 1,000
2022/02/28 477 477 475 475 2,100
2022/02/25 472 477 472 477 900
2022/02/24 463 469 463 469 2,200
2022/02/22 465 470 465 470 700
2022/02/21 471 471 465 467 600
2022/02/18 471 471 471 471 100
2022/02/17 468 468 468 468 500
2022/02/16 468 469 468 469 200
2022/02/15 467 467 465 466 300
2022/02/14 478 478 463 467 2,200
2022/02/10 478 481 472 472 3,100
2022/02/09 476 477 475 475 600
2022/02/08 473 477 473 477 500
2022/02/07 473 473 473 473 200
2022/02/04 470 472 470 471 700
2022/02/03 474 474 461 470 5,000
2022/02/02 475 476 475 476 600
2022/02/01 475 475 475 475 400
2022/01/31 476 478 476 478 700
2022/01/28 476 477 476 477 700
2022/01/27 483 483 473 473 1,000
2022/01/26 485 485 479 479 2,200
2022/01/25 479 487 477 487 900
2022/01/24 477 478 477 478 400
2022/01/21 472 472 472 472 300
2022/01/20 475 475 475 475 300
2022/01/19 476 476 473 475 1,500
2022/01/18 482 482 480 480 1,100
2022/01/17 483 483 483 483 200
2022/01/14 484 484 481 483 400
2022/01/13 481 484 480 484 1,400
2022/01/12 480 481 480 481 3,800
2022/01/11 478 480 478 480 600
2022/01/07 478 478 476 476 500
2022/01/06 478 479 478 479 300
2022/01/05 482 482 478 478 1,700
2022/01/04 483 486 480 485 2,200

このページの先頭へ