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 |
---|---|---|---|---|---|
2023/12/29 | 496 | 496 | 496 | 496 | 2,400 |
2023/12/28 | 496 | 496 | 496 | 496 | 100 |
2023/12/27 | 493 | 498 | 491 | 493 | 5,000 |
2023/12/26 | 493 | 494 | 493 | 493 | 1,700 |
2023/12/25 | 496 | 496 | 495 | 495 | 600 |
2023/12/22 | 499 | 499 | 492 | 497 | 3,400 |
2023/12/20 | 499 | 499 | 496 | 496 | 500 |
2023/12/18 | 493 | 499 | 493 | 499 | 6,500 |
2023/12/15 | 496 | 497 | 491 | 491 | 9,400 |
2023/12/13 | 499 | 499 | 498 | 498 | 800 |
2023/12/12 | 499 | 500 | 499 | 500 | 300 |
2023/12/11 | 498 | 498 | 497 | 497 | 1,400 |
2023/12/08 | 495 | 498 | 495 | 498 | 600 |
2023/12/07 | 495 | 495 | 495 | 495 | 500 |
2023/12/06 | 499 | 499 | 496 | 496 | 700 |
2023/12/05 | 498 | 498 | 498 | 498 | 1,000 |
2023/12/04 | 495 | 498 | 495 | 498 | 600 |
2023/12/01 | 492 | 497 | 492 | 497 | 1,000 |
2023/11/30 | 496 | 500 | 489 | 489 | 9,200 |
2023/11/29 | 498 | 499 | 497 | 498 | 1,200 |
2023/11/28 | 500 | 510 | 495 | 496 | 9,200 |
2023/11/27 | 496 | 498 | 496 | 498 | 2,800 |
2023/11/24 | 495 | 499 | 495 | 499 | 2,400 |
2023/11/22 | 497 | 499 | 494 | 495 | 2,900 |
2023/11/21 | 497 | 500 | 497 | 498 | 600 |
2023/11/20 | 499 | 499 | 499 | 499 | 500 |
2023/11/17 | 498 | 498 | 498 | 498 | 100 |
2023/11/16 | 499 | 500 | 498 | 498 | 1,500 |
2023/11/15 | 500 | 500 | 493 | 495 | 7,000 |
2023/11/14 | 500 | 506 | 495 | 499 | 12,500 |
2023/11/13 | 506 | 516 | 496 | 503 | 24,000 |
2023/11/10 | 498 | 498 | 498 | 498 | 100 |
2023/11/09 | 500 | 500 | 499 | 499 | 400 |
2023/11/08 | 505 | 505 | 505 | 505 | 200 |
2023/11/02 | 497 | 500 | 494 | 497 | 6,800 |
2023/11/01 | 497 | 497 | 497 | 497 | 300 |
2023/10/31 | 495 | 495 | 489 | 492 | 2,300 |
2023/10/30 | 499 | 499 | 499 | 499 | 200 |
2023/10/26 | 496 | 496 | 496 | 496 | 400 |
2023/10/25 | 498 | 505 | 498 | 505 | 600 |
2023/10/24 | 494 | 494 | 493 | 493 | 700 |
2023/10/23 | 493 | 493 | 493 | 493 | 500 |
2023/10/20 | 494 | 494 | 492 | 492 | 1,000 |
2023/10/19 | 497 | 497 | 490 | 492 | 3,000 |
2023/10/18 | 496 | 496 | 496 | 496 | 100 |
2023/10/16 | 499 | 499 | 495 | 495 | 200 |
2023/10/13 | 499 | 499 | 499 | 499 | 200 |
2023/10/12 | 496 | 498 | 496 | 498 | 300 |
2023/10/11 | 496 | 499 | 496 | 496 | 800 |
2023/10/10 | 495 | 496 | 495 | 496 | 2,700 |
2023/10/06 | 494 | 494 | 493 | 494 | 700 |
2023/10/05 | 495 | 495 | 494 | 495 | 1,400 |
2023/10/04 | 493 | 493 | 493 | 493 | 100 |
2023/10/03 | 496 | 497 | 493 | 493 | 2,300 |
2023/10/02 | 512 | 512 | 511 | 511 | 400 |
2023/09/29 | 499 | 504 | 492 | 504 | 2,200 |
2023/09/28 | 507 | 507 | 497 | 497 | 1,800 |
2023/09/27 | 510 | 510 | 510 | 510 | 300 |
2023/09/26 | 506 | 510 | 506 | 506 | 2,000 |
2023/09/25 | 512 | 522 | 511 | 520 | 2,800 |
2023/09/22 | 510 | 510 | 510 | 510 | 200 |
2023/09/21 | 512 | 514 | 512 | 514 | 1,100 |
2023/09/20 | 524 | 524 | 511 | 511 | 1,100 |
2023/09/19 | 520 | 524 | 517 | 524 | 900 |
2023/09/15 | 512 | 529 | 499 | 525 | 9,700 |
2023/09/14 | 511 | 515 | 500 | 515 | 7,800 |
2023/09/13 | 515 | 515 | 511 | 511 | 700 |
2023/09/12 | 510 | 529 | 510 | 515 | 3,900 |
2023/09/11 | 521 | 529 | 510 | 510 | 3,900 |
2023/09/08 | 509 | 537 | 502 | 520 | 30,500 |
2023/09/07 | 503 | 509 | 503 | 509 | 300 |
2023/09/05 | 504 | 504 | 504 | 504 | 600 |
2023/09/01 | 515 | 515 | 507 | 507 | 2,900 |
2023/08/31 | 511 | 511 | 511 | 511 | 100 |
2023/08/30 | 512 | 512 | 512 | 512 | 2,000 |
2023/08/29 | 510 | 510 | 506 | 506 | 300 |
2023/08/28 | 511 | 511 | 510 | 510 | 2,100 |
2023/08/25 | 502 | 510 | 501 | 510 | 1,200 |
2023/08/24 | 508 | 510 | 505 | 505 | 1,600 |
2023/08/23 | 508 | 509 | 507 | 508 | 1,000 |
2023/08/22 | 500 | 519 | 500 | 507 | 2,800 |
2023/08/21 | 500 | 500 | 500 | 500 | 400 |
2023/08/18 | 499 | 500 | 499 | 500 | 400 |
2023/08/17 | 500 | 500 | 498 | 498 | 1,800 |
2023/08/15 | 496 | 497 | 496 | 497 | 900 |
2023/08/14 | 500 | 500 | 495 | 495 | 5,300 |
2023/08/10 | 511 | 511 | 498 | 500 | 2,900 |
2023/08/09 | 516 | 518 | 491 | 513 | 24,100 |
2023/08/08 | 514 | 516 | 507 | 516 | 500 |
2023/08/04 | 510 | 510 | 509 | 509 | 1,800 |
2023/08/03 | 510 | 510 | 509 | 510 | 2,500 |
2023/08/02 | 508 | 510 | 507 | 510 | 3,700 |
2023/08/01 | 501 | 501 | 501 | 501 | 300 |
2023/07/28 | 503 | 503 | 500 | 500 | 500 |
2023/07/27 | 509 | 509 | 500 | 500 | 3,400 |
2023/07/26 | 509 | 509 | 507 | 507 | 7,900 |
2023/07/25 | 508 | 509 | 505 | 509 | 3,600 |
2023/07/24 | 510 | 514 | 507 | 509 | 2,600 |
2023/07/21 | 503 | 509 | 503 | 509 | 1,900 |
2023/07/20 | 505 | 505 | 502 | 502 | 1,900 |
2023/07/19 | 505 | 505 | 500 | 500 | 1,100 |
2023/07/18 | 498 | 500 | 498 | 500 | 200 |
2023/07/14 | 498 | 500 | 498 | 500 | 1,100 |
2023/07/13 | 505 | 505 | 504 | 504 | 200 |
2023/07/12 | 509 | 509 | 509 | 509 | 2,800 |
2023/07/11 | 506 | 508 | 506 | 508 | 2,200 |
2023/07/10 | 504 | 506 | 504 | 506 | 300 |
2023/07/07 | 510 | 510 | 500 | 506 | 1,900 |
2023/07/06 | 507 | 513 | 507 | 510 | 13,600 |
2023/07/05 | 492 | 510 | 492 | 507 | 10,800 |
2023/07/04 | 495 | 495 | 492 | 492 | 500 |
2023/07/03 | 495 | 495 | 495 | 495 | 1,000 |
2023/06/30 | 490 | 495 | 490 | 495 | 6,500 |
2023/06/28 | 499 | 499 | 494 | 494 | 300 |
2023/06/27 | 499 | 499 | 499 | 499 | 200 |
2023/06/26 | 500 | 500 | 499 | 499 | 3,100 |
2023/06/23 | 499 | 499 | 499 | 499 | 3,100 |
2023/06/22 | 500 | 500 | 499 | 499 | 2,100 |
2023/06/21 | 504 | 504 | 500 | 500 | 2,300 |
2023/06/20 | 500 | 501 | 500 | 501 | 1,000 |
2023/06/19 | 502 | 507 | 494 | 507 | 2,800 |
2023/06/16 | 499 | 502 | 491 | 502 | 1,300 |
2023/06/15 | 495 | 497 | 494 | 497 | 1,100 |
2023/06/14 | 495 | 499 | 495 | 499 | 1,600 |
2023/06/12 | 500 | 501 | 500 | 501 | 1,700 |
2023/06/09 | 506 | 506 | 506 | 506 | 300 |
2023/06/08 | 503 | 506 | 500 | 500 | 4,300 |
2023/06/07 | 500 | 500 | 500 | 500 | 800 |
2023/06/06 | 500 | 501 | 500 | 501 | 3,800 |
2023/06/05 | 501 | 503 | 501 | 503 | 200 |
2023/06/02 | 500 | 500 | 500 | 500 | 400 |
2023/06/01 | 500 | 500 | 500 | 500 | 1,600 |
2023/05/31 | 500 | 500 | 499 | 499 | 1,800 |
2023/05/29 | 504 | 504 | 501 | 501 | 1,100 |
2023/05/26 | 507 | 507 | 500 | 500 | 4,400 |
2023/05/25 | 501 | 508 | 501 | 508 | 10,400 |
2023/05/24 | 500 | 500 | 499 | 500 | 5,400 |
2023/05/23 | 498 | 500 | 498 | 500 | 900 |
2023/05/22 | 502 | 502 | 500 | 500 | 500 |
2023/05/19 | 499 | 500 | 499 | 500 | 200 |
2023/05/18 | 501 | 501 | 499 | 499 | 1,100 |
2023/05/17 | 500 | 501 | 500 | 501 | 700 |
2023/05/16 | 497 | 497 | 497 | 497 | 700 |
2023/05/15 | 496 | 497 | 496 | 497 | 500 |
2023/05/12 | 493 | 506 | 492 | 497 | 7,000 |
2023/05/11 | 494 | 494 | 494 | 494 | 300 |
2023/05/10 | 492 | 494 | 492 | 494 | 200 |
2023/05/09 | 495 | 501 | 490 | 490 | 2,800 |
2023/05/02 | 503 | 503 | 486 | 486 | 4,000 |
2023/05/01 | 512 | 512 | 500 | 501 | 5,800 |
2023/04/28 | 499 | 499 | 498 | 498 | 600 |
2023/04/27 | 499 | 499 | 499 | 499 | 600 |
2023/04/26 | 499 | 500 | 493 | 500 | 5,000 |
2023/04/25 | 497 | 498 | 495 | 498 | 900 |
2023/04/24 | 497 | 497 | 497 | 497 | 300 |
2023/04/21 | 492 | 499 | 492 | 497 | 2,300 |
2023/04/20 | 496 | 496 | 491 | 491 | 900 |
2023/04/19 | 489 | 489 | 489 | 489 | 200 |
2023/04/18 | 492 | 492 | 489 | 489 | 200 |
2023/04/17 | 492 | 492 | 492 | 492 | 500 |
2023/04/14 | 491 | 492 | 490 | 492 | 1,500 |
2023/04/13 | 492 | 492 | 492 | 492 | 200 |
2023/04/12 | 492 | 492 | 492 | 492 | 300 |
2023/04/11 | 493 | 493 | 492 | 492 | 1,200 |
2023/04/10 | 490 | 490 | 490 | 490 | 200 |
2023/04/07 | 490 | 490 | 490 | 490 | 600 |
2023/04/06 | 490 | 490 | 490 | 490 | 400 |
2023/04/05 | 490 | 490 | 490 | 490 | 300 |
2023/04/04 | 500 | 500 | 490 | 490 | 900 |
2023/04/03 | 485 | 490 | 485 | 490 | 400 |
2023/03/31 | 485 | 485 | 485 | 485 | 200 |
2023/03/29 | 491 | 491 | 491 | 491 | 100 |
2023/03/28 | 491 | 491 | 491 | 491 | 200 |
2023/03/27 | 492 | 492 | 490 | 490 | 1,900 |
2023/03/24 | 493 | 493 | 492 | 493 | 700 |
2023/03/23 | 492 | 493 | 492 | 493 | 800 |
2023/03/22 | 491 | 493 | 491 | 493 | 800 |
2023/03/20 | 490 | 490 | 490 | 490 | 1,000 |
2023/03/17 | 490 | 490 | 490 | 490 | 900 |
2023/03/16 | 490 | 490 | 490 | 490 | 200 |
2023/03/15 | 491 | 492 | 491 | 492 | 800 |
2023/03/14 | 486 | 493 | 486 | 493 | 1,100 |
2023/03/13 | 486 | 486 | 486 | 486 | 600 |
2023/03/10 | 490 | 490 | 488 | 488 | 400 |
2023/03/09 | 490 | 490 | 490 | 490 | 300 |
2023/03/08 | 490 | 490 | 490 | 490 | 100 |
2023/03/07 | 492 | 492 | 492 | 492 | 200 |
2023/03/06 | 493 | 493 | 491 | 491 | 300 |
2023/03/03 | 490 | 490 | 490 | 490 | 200 |
2023/03/02 | 490 | 490 | 490 | 490 | 100 |
2023/03/01 | 490 | 490 | 490 | 490 | 300 |
2023/02/28 | 495 | 495 | 491 | 491 | 200 |
2023/02/27 | 494 | 495 | 493 | 495 | 4,000 |
2023/02/24 | 489 | 493 | 489 | 493 | 700 |
2023/02/22 | 488 | 488 | 488 | 488 | 200 |
2023/02/21 | 485 | 487 | 485 | 487 | 200 |
2023/02/20 | 488 | 490 | 485 | 485 | 2,300 |
2023/02/17 | 484 | 484 | 482 | 484 | 500 |
2023/02/16 | 484 | 484 | 484 | 484 | 100 |
2023/02/15 | 484 | 484 | 484 | 484 | 900 |
2023/02/14 | 485 | 485 | 483 | 483 | 400 |
2023/02/13 | 485 | 485 | 485 | 485 | 400 |
2023/02/10 | 484 | 488 | 484 | 488 | 300 |
2023/02/09 | 483 | 483 | 483 | 483 | 200 |
2023/02/08 | 483 | 483 | 483 | 483 | 800 |
2023/02/07 | 482 | 485 | 482 | 483 | 2,800 |
2023/02/03 | 482 | 482 | 482 | 482 | 100 |
2023/02/02 | 482 | 482 | 482 | 482 | 300 |
2023/01/31 | 486 | 486 | 483 | 483 | 300 |
2023/01/30 | 485 | 485 | 485 | 485 | 1,000 |
2023/01/27 | 481 | 481 | 481 | 481 | 100 |
2023/01/26 | 485 | 485 | 480 | 480 | 2,700 |
2023/01/25 | 480 | 486 | 480 | 485 | 2,300 |
2023/01/24 | 480 | 480 | 480 | 480 | 100 |
2023/01/23 | 480 | 482 | 480 | 482 | 1,700 |
2023/01/20 | 483 | 483 | 480 | 480 | 900 |
2023/01/19 | 477 | 477 | 477 | 477 | 100 |
2023/01/18 | 476 | 477 | 476 | 477 | 500 |
2023/01/17 | 478 | 478 | 476 | 476 | 300 |
2023/01/16 | 477 | 478 | 477 | 478 | 1,700 |
2023/01/12 | 476 | 477 | 476 | 477 | 3,400 |
2023/01/11 | 476 | 476 | 476 | 476 | 400 |
2023/01/10 | 475 | 476 | 475 | 476 | 700 |
2023/01/06 | 474 | 475 | 474 | 474 | 600 |
2023/01/05 | 474 | 474 | 474 | 474 | 100 |