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
2025-12-05	2,059	2,066	2,040	2,044	18,000	2,044
2025-12-04	2,055	2,072	2,055	2,070	16,800	2,070
2025-12-03	2,068	2,085	2,053	2,055	14,700	2,055
2025-12-02	2,088	2,088	2,066	2,080	18,600	2,080
2025-12-01	2,092	2,100	2,073	2,073	18,500	2,073
2025-11-28	2,074	2,097	2,073	2,093	23,700	2,093
2025-11-27	2,077	2,081	2,060	2,065	15,000	2,065
2025-11-26	2,060	2,078	2,060	2,078	18,400	2,078
2025-11-25	2,057	2,057	2,040	2,043	11,000	2,043
2025-11-21	2,033	2,055	2,033	2,042	18,000	2,042
2025-11-20	2,029	2,041	2,015	2,033	15,100	2,033
2025-11-19	2,011	2,024	1,995	2,002	21,300	2,002
2025-11-18	2,030	2,030	2,010	2,010	21,000	2,010
2025-11-17	2,032	2,042	2,019	2,030	14,900	2,030
2025-11-14	2,030	2,055	2,027	2,030	25,400	2,030
2025-11-13	2,065	2,070	2,011	2,035	32,400	2,035
2025-11-12	2,037	2,067	2,035	2,065	22,200	2,065
2025-11-11	2,049	2,049	2,022	2,028	13,800	2,028
2025-11-10	2,033	2,050	2,033	2,040	13,400	2,040
2025-11-07	2,038	2,038	2,016	2,026	11,500	2,026
2025-11-06	2,025	2,046	2,020	2,031	18,600	2,031
2025-11-05	2,043	2,043	1,990	2,023	39,700	2,023
2025-11-04	2,055	2,059	2,035	2,040	19,100	2,040
2025-10-31	2,089	2,089	2,040	2,055	34,500	2,055
2025-10-30	2,091	2,091	2,064	2,066	28,500	2,066
2025-10-29	2,117	2,117	2,081	2,083	20,500	2,083
2025-10-28	2,138	2,142	2,102	2,102	19,900	2,102
2025-10-27	2,145	2,166	2,145	2,159	16,900	2,159
2025-10-24	2,140	2,157	2,139	2,141	15,500	2,141
2025-10-23	2,140	2,149	2,124	2,138	12,800	2,138
2025-10-22	2,108	2,149	2,108	2,143	29,900	2,143
2025-10-21	2,121	2,140	2,100	2,116	18,900	2,116
2025-10-20	2,091	2,134	2,091	2,129	26,000	2,129
2025-10-17	2,059	2,084	2,059	2,084	16,600	2,084
2025-10-16	2,071	2,095	2,071	2,080	11,900	2,080
2025-10-15	2,030	2,073	2,030	2,073	12,800	2,073
2025-10-14	2,046	2,050	2,018	2,025	19,200	2,025
2025-10-10	2,090	2,090	2,050	2,050	28,600	2,050
2025-10-09	2,098	2,109	2,091	2,108	14,000	2,108
2025-10-08	2,110	2,129	2,097	2,097	14,800	2,097
2025-10-07	2,086	2,130	2,086	2,111	35,300	2,111
2025-10-06	2,090	2,107	2,080	2,105	32,200	2,105
2025-10-03	2,054	2,064	2,049	2,050	11,100	2,050
2025-10-02	2,018	2,050	2,017	2,035	21,900	2,035
2025-10-01	2,072	2,072	2,008	2,014	33,800	2,014
2025-09-30	2,101	2,104	2,067	2,073	18,500	2,073
2025-09-29	2,108	2,117	2,082	2,092	25,500	2,092
2025-09-26	2,138	2,153	2,138	2,151	20,600	2,151
2025-09-25	2,119	2,139	2,119	2,139	9,600	2,139
2025-09-24	2,126	2,128	2,105	2,125	17,800	2,125
2025-09-22	2,117	2,137	2,117	2,130	20,100	2,130
2025-09-19	2,107	2,116	2,090	2,110	27,400	2,110
2025-09-18	2,101	2,105	2,081	2,099	27,900	2,099
2025-09-17	2,130	2,130	2,090	2,103	39,400	2,103
2025-09-16	2,135	2,143	2,125	2,130	17,900	2,130
2025-09-12	2,128	2,150	2,120	2,130	32,500	2,130
2025-09-11	2,158	2,161	2,113	2,113	28,200	2,113
2025-09-10	2,149	2,164	2,131	2,158	18,300	2,158
2025-09-09	2,186	2,189	2,149	2,149	24,400	2,149
2025-09-08	2,168	2,181	2,165	2,173	13,900	2,173
2025-09-05	2,148	2,168	2,143	2,165	19,900	2,165
2025-09-04	2,124	2,150	2,123	2,138	10,800	2,138
2025-09-03	2,149	2,153	2,121	2,127	17,600	2,127
2025-09-02	2,107	2,140	2,107	2,138	18,900	2,138
2025-09-01	2,107	2,118	2,104	2,107	8,800	2,107
2025-08-29	2,111	2,115	2,107	2,107	6,900	2,107
2025-08-28	2,110	2,126	2,105	2,111	9,600	2,111
2025-08-27	2,107	2,114	2,102	2,105	11,200	2,105
2025-08-26	2,138	2,138	2,104	2,105	14,800	2,105
2025-08-25	2,140	2,146	2,130	2,138	12,200	2,138
2025-08-22	2,103	2,132	2,101	2,129	12,700	2,129
2025-08-21	2,125	2,125	2,100	2,106	11,200	2,106
2025-08-20	2,126	2,129	2,111	2,124	10,100	2,124
2025-08-19	2,140	2,146	2,122	2,129	11,800	2,129
2025-08-18	2,105	2,130	2,105	2,130	13,900	2,130
2025-08-15	2,100	2,107	2,091	2,103	12,300	2,103
2025-08-14	2,115	2,116	2,093	2,104	21,900	2,104
2025-08-13	2,111	2,133	2,108	2,115	14,100	2,115
2025-08-12	2,124	2,145	2,110	2,111	27,300	2,111
2025-08-08	2,136	2,176	2,115	2,153	20,800	2,153
2025-08-07	2,129	2,138	2,107	2,120	9,300	2,120
2025-08-06	2,093	2,132	2,091	2,129	16,700	2,129
2025-08-05	2,116	2,116	2,086	2,093	13,300	2,093
2025-08-04	2,095	2,113	2,080	2,102	8,800	2,102
2025-08-01	2,086	2,127	2,086	2,119	10,900	2,119
2025-07-31	2,099	2,111	2,071	2,103	12,100	2,103
2025-07-30	2,070	2,095	2,070	2,075	12,400	2,075
2025-07-29	2,077	2,087	2,064	2,067	12,400	2,067
2025-07-28	2,076	2,090	2,065	2,077	22,000	2,077
2025-07-25	2,119	2,119	2,070	2,085	15,900	2,085
2025-07-24	2,095	2,132	2,032	2,128	35,200	2,128
2025-07-23	2,038	2,096	2,038	2,086	28,600	2,086
2025-07-22	2,040	2,048	2,033	2,038	8,100	2,038
2025-07-18	2,049	2,057	2,034	2,035	7,500	2,035
2025-07-17	2,039	2,066	2,039	2,057	9,100	2,057
2025-07-16	2,061	2,065	2,032	2,058	9,500	2,058
2025-07-15	2,048	2,069	2,048	2,054	8,500	2,054
2025-07-14	2,038	2,057	2,020	2,048	31,800	2,048
2025-07-11	2,016	2,043	2,016	2,029	9,500	2,029
2025-07-10	2,027	2,030	2,015	2,023	17,400	2,023
2025-07-09	1,999	2,028	1,998	2,023	20,700	2,023
2025-07-08	1,982	1,994	1,979	1,982	14,200	1,982
2025-07-07	2,000	2,001	1,980	1,982	16,400	1,982
2025-07-04	2,008	2,016	2,000	2,001	8,200	2,001
2025-07-03	1,997	2,020	1,991	2,007	19,900	2,007
2025-07-02	1,959	1,984	1,950	1,984	22,300	1,984
2025-07-01	1,969	1,979	1,955	1,959	12,400	1,959
2025-06-30	1,950	1,998	1,941	1,998	40,600	1,998
2025-06-27	1,948	1,948	1,927	1,944	18,100	1,944
2025-06-26	1,906	1,937	1,906	1,936	13,800	1,936
2025-06-25	1,925	1,925	1,905	1,906	13,900	1,906
2025-06-24	1,931	1,941	1,914	1,931	13,100	1,931
2025-06-23	1,932	1,938	1,919	1,919	9,500	1,919
2025-06-20	1,946	1,950	1,934	1,934	10,700	1,934
2025-06-19	1,960	1,963	1,945	1,950	14,900	1,950
2025-06-18	1,957	1,973	1,952	1,960	10,100	1,960
2025-06-17	1,968	1,971	1,960	1,960	9,400	1,960
2025-06-16	1,966	1,989	1,958	1,968	7,000	1,968
2025-06-13	1,981	1,982	1,960	1,966	11,800	1,966
2025-06-12	2,022	2,022	1,991	1,991	10,700	1,991
2025-06-11	1,970	2,023	1,966	2,022	12,800	2,022
2025-06-10	1,980	1,999	1,970	1,970	15,200	1,970
2025-06-09	1,979	1,979	1,956	1,977	8,200	1,977
2025-06-06	1,954	1,980	1,954	1,969	11,600	1,969
2025-06-05	1,942	1,963	1,942	1,954	12,200	1,954
2025-06-04	1,936	1,957	1,936	1,954	7,000	1,954
2025-06-03	1,950	1,957	1,932	1,937	10,900	1,937
2025-06-02	1,959	1,968	1,945	1,955	10,000	1,955
2025-05-30	1,960	1,978	1,946	1,974	10,200	1,974
2025-05-29	1,965	1,970	1,958	1,966	8,400	1,966
2025-05-28	1,980	1,982	1,960	1,960	10,300	1,960
2025-05-27	1,941	1,970	1,941	1,965	11,100	1,965
2025-05-26	1,927	1,941	1,927	1,937	7,200	1,937
2025-05-23	1,930	1,941	1,925	1,926	6,900	1,926
2025-05-22	1,930	1,930	1,913	1,919	8,500	1,919
2025-05-21	1,927	1,946	1,922	1,933	13,000	1,933
2025-05-20	1,948	1,973	1,925	1,925	18,900	1,925
2025-05-19	1,926	1,940	1,911	1,933	31,600	1,933
2025-05-16	1,942	1,958	1,928	1,949	21,100	1,949
2025-05-15	2,001	2,001	1,941	1,941	29,200	1,941
2025-05-14	2,095	2,109	1,987	1,994	42,300	1,994
2025-05-13	2,109	2,130	2,073	2,073	13,500	2,073
2025-05-12	2,057	2,088	2,048	2,081	24,000	2,081
2025-05-09	2,029	2,043	2,023	2,035	15,000	2,035
2025-05-08	2,015	2,026	1,986	2,021	15,100	2,021
2025-05-07	2,020	2,025	2,000	2,022	10,700	2,022
2025-05-02	2,002	2,031	2,000	2,007	11,300	2,007
2025-05-01	2,030	2,030	1,987	2,002	11,100	2,002
2025-04-30	2,020	2,085	1,959	2,031	66,400	2,031
2025-04-28	2,030	2,046	1,987	1,987	17,100	1,987
2025-04-25	2,008	2,016	1,996	1,998	12,300	1,998
2025-04-24	2,010	2,010	1,976	1,988	11,500	1,988
2025-04-23	1,993	2,010	1,982	1,997	17,000	1,997
2025-04-22	1,947	1,981	1,947	1,970	7,500	1,970
2025-04-21	1,966	1,976	1,954	1,962	7,400	1,962
2025-04-18	1,913	1,970	1,913	1,970	13,400	1,970
2025-04-17	1,878	1,913	1,877	1,906	11,000	1,906
2025-04-16	1,894	1,906	1,863	1,876	13,500	1,876
2025-04-15	1,916	1,918	1,891	1,893	8,000	1,893
2025-04-14	1,896	1,911	1,891	1,892	14,500	1,892
2025-04-11	1,850	1,910	1,817	1,896	15,800	1,896
2025-04-10	1,923	1,929	1,887	1,923	24,500	1,923
2025-04-09	1,815	1,815	1,763	1,803	39,700	1,803
2025-04-08	1,815	1,900	1,783	1,855	45,000	1,855
2025-04-07	1,752	1,777	1,712	1,712	80,200	1,712
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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日