6358 酒井重工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,974 | 1,984 | 1,838 | 1,872 | 58,700 | 1,872 |
| 2025-04-03 | 2,000 | 2,036 | 1,995 | 2,020 | 33,500 | 2,020 |
| 2025-04-02 | 2,122 | 2,130 | 2,072 | 2,078 | 43,100 | 2,078 |
| 2025-04-01 | 2,142 | 2,159 | 2,116 | 2,122 | 36,500 | 2,122 |
| 2025-03-31 | 2,200 | 2,200 | 2,142 | 2,142 | 50,900 | 2,142 |
| 2025-03-28 | 2,256 | 2,256 | 2,205 | 2,218 | 35,800 | 2,218 |
| 2025-03-27 | 2,317 | 2,322 | 2,283 | 2,322 | 22,500 | 2,322 |
| 2025-03-26 | 2,300 | 2,308 | 2,274 | 2,297 | 17,300 | 2,297 |
| 2025-03-25 | 2,269 | 2,314 | 2,257 | 2,307 | 19,100 | 2,307 |
| 2025-03-24 | 2,290 | 2,290 | 2,256 | 2,257 | 16,800 | 2,257 |
| 2025-03-21 | 2,291 | 2,299 | 2,270 | 2,283 | 10,600 | 2,283 |
| 2025-03-19 | 2,282 | 2,291 | 2,276 | 2,279 | 11,100 | 2,279 |
| 2025-03-18 | 2,271 | 2,298 | 2,270 | 2,282 | 13,800 | 2,282 |
| 2025-03-17 | 2,265 | 2,279 | 2,250 | 2,272 | 20,300 | 2,272 |
| 2025-03-14 | 2,242 | 2,268 | 2,226 | 2,246 | 24,700 | 2,246 |
| 2025-03-13 | 2,263 | 2,287 | 2,248 | 2,266 | 11,300 | 2,266 |
| 2025-03-12 | 2,273 | 2,275 | 2,240 | 2,262 | 16,600 | 2,262 |
| 2025-03-11 | 2,222 | 2,298 | 2,186 | 2,266 | 52,700 | 2,266 |
| 2025-03-10 | 2,255 | 2,255 | 2,226 | 2,230 | 13,900 | 2,230 |
| 2025-03-07 | 2,258 | 2,272 | 2,233 | 2,249 | 15,000 | 2,249 |
| 2025-03-06 | 2,290 | 2,298 | 2,262 | 2,272 | 13,600 | 2,272 |
| 2025-03-05 | 2,273 | 2,278 | 2,252 | 2,260 | 13,600 | 2,260 |
| 2025-03-04 | 2,258 | 2,258 | 2,221 | 2,249 | 9,700 | 2,249 |
| 2025-03-03 | 2,239 | 2,260 | 2,230 | 2,241 | 11,500 | 2,241 |
| 2025-02-28 | 2,238 | 2,244 | 2,208 | 2,224 | 15,200 | 2,224 |
| 2025-02-27 | 2,217 | 2,242 | 2,217 | 2,242 | 7,100 | 2,242 |
| 2025-02-26 | 2,234 | 2,234 | 2,202 | 2,216 | 21,900 | 2,216 |
| 2025-02-25 | 2,250 | 2,288 | 2,231 | 2,234 | 10,800 | 2,234 |
| 2025-02-21 | 2,261 | 2,267 | 2,218 | 2,250 | 31,900 | 2,250 |
| 2025-02-20 | 2,309 | 2,318 | 2,262 | 2,262 | 26,800 | 2,262 |
| 2025-02-19 | 2,361 | 2,361 | 2,310 | 2,314 | 8,300 | 2,314 |
| 2025-02-18 | 2,329 | 2,337 | 2,296 | 2,337 | 14,300 | 2,337 |
| 2025-02-17 | 2,363 | 2,390 | 2,303 | 2,336 | 29,600 | 2,336 |
| 2025-02-14 | 2,400 | 2,418 | 2,357 | 2,372 | 43,000 | 2,372 |
| 2025-02-13 | 2,420 | 2,463 | 2,287 | 2,428 | 100,700 | 2,428 |
| 2025-02-12 | 2,390 | 2,415 | 2,389 | 2,400 | 24,900 | 2,400 |
| 2025-02-10 | 2,361 | 2,384 | 2,351 | 2,384 | 12,700 | 2,384 |
| 2025-02-07 | 2,326 | 2,360 | 2,326 | 2,360 | 14,900 | 2,360 |
| 2025-02-06 | 2,344 | 2,350 | 2,315 | 2,340 | 9,200 | 2,340 |
| 2025-02-05 | 2,311 | 2,346 | 2,310 | 2,334 | 13,200 | 2,334 |
| 2025-02-04 | 2,278 | 2,330 | 2,274 | 2,286 | 15,100 | 2,286 |
| 2025-02-03 | 2,250 | 2,288 | 2,250 | 2,264 | 27,800 | 2,264 |
| 2025-01-31 | 2,313 | 2,340 | 2,309 | 2,340 | 15,300 | 2,340 |
| 2025-01-30 | 2,331 | 2,340 | 2,312 | 2,318 | 15,300 | 2,318 |
| 2025-01-29 | 2,339 | 2,345 | 2,321 | 2,335 | 6,000 | 2,335 |
| 2025-01-28 | 2,280 | 2,348 | 2,274 | 2,331 | 18,600 | 2,331 |
| 2025-01-27 | 2,305 | 2,320 | 2,291 | 2,307 | 17,300 | 2,307 |
| 2025-01-24 | 2,283 | 2,304 | 2,276 | 2,279 | 12,500 | 2,279 |
| 2025-01-23 | 2,273 | 2,282 | 2,262 | 2,269 | 9,400 | 2,269 |
| 2025-01-22 | 2,258 | 2,290 | 2,258 | 2,278 | 7,400 | 2,278 |
| 2025-01-21 | 2,282 | 2,293 | 2,249 | 2,258 | 11,200 | 2,258 |
| 2025-01-20 | 2,233 | 2,278 | 2,233 | 2,278 | 9,000 | 2,278 |
| 2025-01-17 | 2,215 | 2,249 | 2,200 | 2,235 | 11,200 | 2,235 |
| 2025-01-16 | 2,253 | 2,253 | 2,220 | 2,220 | 14,800 | 2,220 |
| 2025-01-15 | 2,251 | 2,270 | 2,230 | 2,236 | 9,500 | 2,236 |
| 2025-01-14 | 2,256 | 2,256 | 2,220 | 2,237 | 15,400 | 2,237 |
| 2025-01-10 | 2,242 | 2,247 | 2,221 | 2,244 | 9,400 | 2,244 |
| 2025-01-09 | 2,289 | 2,289 | 2,236 | 2,242 | 32,800 | 2,242 |
| 2025-01-08 | 2,325 | 2,339 | 2,289 | 2,291 | 35,100 | 2,291 |
| 2025-01-07 | 2,356 | 2,356 | 2,325 | 2,325 | 11,500 | 2,325 |
| 2025-01-06 | 2,375 | 2,392 | 2,333 | 2,333 | 14,900 | 2,333 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株