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
2025-02-132,4202,4632,2872,428100,7002,428
2025-02-122,3902,4152,3892,40024,9002,400
2025-02-102,3612,3842,3512,38412,7002,384
2025-02-072,3262,3602,3262,36014,9002,360
2025-02-062,3442,3502,3152,3409,2002,340
2025-02-052,3112,3462,3102,33413,2002,334
2025-02-042,2782,3302,2742,28615,1002,286
2025-02-032,2502,2882,2502,26427,8002,264
2025-01-312,3132,3402,3092,34015,3002,340
2025-01-302,3312,3402,3122,31815,3002,318
2025-01-292,3392,3452,3212,3356,0002,335
2025-01-282,2802,3482,2742,33118,6002,331
2025-01-272,3052,3202,2912,30717,3002,307
2025-01-242,2832,3042,2762,27912,5002,279
2025-01-232,2732,2822,2622,2699,4002,269
2025-01-222,2582,2902,2582,2787,4002,278
2025-01-212,2822,2932,2492,25811,2002,258
2025-01-202,2332,2782,2332,2789,0002,278
2025-01-172,2152,2492,2002,23511,2002,235
2025-01-162,2532,2532,2202,22014,8002,220
2025-01-152,2512,2702,2302,2369,5002,236
2025-01-142,2562,2562,2202,23715,4002,237
2025-01-102,2422,2472,2212,2449,4002,244
2025-01-092,2892,2892,2362,24232,8002,242
2025-01-082,3252,3392,2892,29135,1002,291
2025-01-072,3562,3562,3252,32511,5002,325
2025-01-062,3752,3922,3332,33314,9002,333

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