6358 酒井重工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 4,355 | 4,455 | 4,310 | 4,455 | 14,800 | 4,455 |
| 2024-09-06 | 4,500 | 4,510 | 4,405 | 4,445 | 22,700 | 4,445 |
| 2024-09-05 | 4,580 | 4,580 | 4,435 | 4,490 | 39,100 | 4,490 |
| 2024-09-04 | 4,785 | 4,785 | 4,610 | 4,625 | 23,400 | 4,625 |
| 2024-09-03 | 4,905 | 4,950 | 4,830 | 4,830 | 9,100 | 4,830 |
| 2024-09-02 | 4,900 | 4,970 | 4,860 | 4,910 | 6,100 | 4,910 |
| 2024-08-30 | 4,890 | 4,990 | 4,875 | 4,910 | 8,400 | 4,910 |
| 2024-08-29 | 4,855 | 4,915 | 4,845 | 4,890 | 8,200 | 4,890 |
| 2024-08-28 | 4,900 | 4,900 | 4,850 | 4,875 | 9,300 | 4,875 |
| 2024-08-27 | 4,860 | 4,990 | 4,830 | 4,960 | 12,600 | 4,960 |
| 2024-08-26 | 4,835 | 4,855 | 4,790 | 4,825 | 9,000 | 4,825 |
| 2024-08-23 | 4,825 | 4,845 | 4,755 | 4,835 | 11,500 | 4,835 |
| 2024-08-22 | 4,865 | 4,865 | 4,765 | 4,800 | 12,800 | 4,800 |
| 2024-08-21 | 4,750 | 4,865 | 4,750 | 4,865 | 11,000 | 4,865 |
| 2024-08-20 | 4,775 | 4,815 | 4,740 | 4,810 | 14,800 | 4,810 |
| 2024-08-19 | 4,870 | 4,870 | 4,715 | 4,745 | 16,700 | 4,745 |
| 2024-08-16 | 4,810 | 4,945 | 4,810 | 4,860 | 15,400 | 4,860 |
| 2024-08-15 | 4,785 | 4,830 | 4,735 | 4,760 | 18,800 | 4,760 |
| 2024-08-14 | 4,740 | 4,825 | 4,650 | 4,790 | 37,600 | 4,790 |
| 2024-08-13 | 4,630 | 4,895 | 4,560 | 4,780 | 59,300 | 4,780 |
| 2024-08-09 | 4,830 | 5,190 | 4,810 | 4,975 | 41,400 | 4,975 |
| 2024-08-08 | 4,570 | 4,760 | 4,550 | 4,695 | 18,000 | 4,695 |
| 2024-08-07 | 4,415 | 4,690 | 4,360 | 4,570 | 30,900 | 4,570 |
| 2024-08-06 | 4,425 | 4,670 | 4,425 | 4,575 | 42,800 | 4,575 |
| 2024-08-05 | 4,950 | 5,040 | 4,350 | 4,355 | 55,500 | 4,355 |
| 2024-08-02 | 5,600 | 5,600 | 5,330 | 5,350 | 30,100 | 5,350 |
| 2024-08-01 | 5,860 | 5,920 | 5,660 | 5,700 | 14,600 | 5,700 |
| 2024-07-31 | 5,700 | 5,900 | 5,680 | 5,900 | 10,300 | 5,900 |
| 2024-07-30 | 5,820 | 5,830 | 5,720 | 5,780 | 33,400 | 5,780 |
| 2024-07-29 | 5,750 | 5,840 | 5,700 | 5,840 | 9,400 | 5,840 |
| 2024-07-26 | 5,650 | 5,720 | 5,640 | 5,650 | 10,000 | 5,650 |
| 2024-07-25 | 5,620 | 5,730 | 5,620 | 5,640 | 13,500 | 5,640 |
| 2024-07-24 | 5,910 | 5,910 | 5,740 | 5,780 | 11,500 | 5,780 |
| 2024-07-23 | 5,940 | 5,950 | 5,820 | 5,830 | 7,800 | 5,830 |
| 2024-07-22 | 5,980 | 6,020 | 5,820 | 5,850 | 11,600 | 5,850 |
| 2024-07-19 | 6,040 | 6,080 | 5,930 | 5,980 | 11,200 | 5,980 |
| 2024-07-18 | 6,150 | 6,240 | 6,070 | 6,100 | 12,700 | 6,100 |
| 2024-07-17 | 6,030 | 6,230 | 6,030 | 6,200 | 15,700 | 6,200 |
| 2024-07-16 | 5,930 | 6,080 | 5,930 | 6,030 | 16,200 | 6,030 |
| 2024-07-12 | 5,850 | 5,930 | 5,830 | 5,860 | 7,300 | 5,860 |
| 2024-07-11 | 5,930 | 5,930 | 5,840 | 5,860 | 9,800 | 5,860 |
| 2024-07-10 | 5,950 | 5,950 | 5,840 | 5,860 | 11,100 | 5,860 |
| 2024-07-09 | 5,950 | 6,020 | 5,900 | 5,950 | 13,000 | 5,950 |
| 2024-07-08 | 5,900 | 5,960 | 5,810 | 5,900 | 12,200 | 5,900 |
| 2024-07-05 | 5,950 | 5,950 | 5,830 | 5,870 | 9,000 | 5,870 |
| 2024-07-04 | 5,920 | 5,930 | 5,880 | 5,930 | 5,500 | 5,930 |
| 2024-07-03 | 5,930 | 5,930 | 5,860 | 5,900 | 6,900 | 5,900 |
| 2024-07-02 | 5,930 | 5,930 | 5,860 | 5,900 | 11,900 | 5,900 |
| 2024-07-01 | 5,990 | 5,990 | 5,900 | 5,900 | 4,900 | 5,900 |
| 2024-06-28 | 5,990 | 5,990 | 5,920 | 5,930 | 3,200 | 5,930 |
| 2024-06-27 | 5,920 | 5,970 | 5,900 | 5,970 | 9,100 | 5,970 |
| 2024-06-26 | 5,930 | 5,940 | 5,890 | 5,910 | 5,900 | 5,910 |
| 2024-06-25 | 5,940 | 5,940 | 5,870 | 5,900 | 7,200 | 5,900 |
| 2024-06-24 | 5,990 | 5,990 | 5,880 | 5,910 | 6,600 | 5,910 |
| 2024-06-21 | 5,960 | 5,970 | 5,890 | 5,940 | 11,800 | 5,940 |
| 2024-06-20 | 6,010 | 6,020 | 5,890 | 5,960 | 11,500 | 5,960 |
| 2024-06-19 | 5,920 | 6,000 | 5,920 | 5,970 | 8,600 | 5,970 |
| 2024-06-18 | 5,880 | 5,920 | 5,820 | 5,900 | 14,800 | 5,900 |
| 2024-06-17 | 5,960 | 5,960 | 5,780 | 5,800 | 10,000 | 5,800 |
| 2024-06-14 | 5,830 | 5,990 | 5,830 | 5,990 | 21,100 | 5,990 |
| 2024-06-13 | 5,890 | 5,890 | 5,700 | 5,730 | 14,300 | 5,730 |
| 2024-06-12 | 5,900 | 5,910 | 5,800 | 5,830 | 13,500 | 5,830 |
| 2024-06-11 | 5,990 | 6,020 | 5,900 | 5,910 | 10,600 | 5,910 |
| 2024-06-10 | 5,940 | 5,990 | 5,890 | 5,990 | 14,500 | 5,990 |
| 2024-06-07 | 5,880 | 5,930 | 5,860 | 5,880 | 6,000 | 5,880 |
| 2024-06-06 | 5,820 | 5,890 | 5,750 | 5,840 | 8,100 | 5,840 |
| 2024-06-05 | 5,900 | 5,900 | 5,820 | 5,830 | 8,900 | 5,830 |
| 2024-06-04 | 5,800 | 5,910 | 5,780 | 5,900 | 11,900 | 5,900 |
| 2024-06-03 | 5,760 | 5,810 | 5,740 | 5,790 | 11,200 | 5,790 |
| 2024-05-31 | 5,710 | 5,770 | 5,640 | 5,760 | 14,200 | 5,760 |
| 2024-05-30 | 5,610 | 5,650 | 5,550 | 5,650 | 19,900 | 5,650 |
| 2024-05-29 | 5,730 | 5,790 | 5,660 | 5,660 | 10,100 | 5,660 |
| 2024-05-28 | 5,820 | 5,820 | 5,730 | 5,730 | 10,700 | 5,730 |
| 2024-05-27 | 5,710 | 5,810 | 5,640 | 5,800 | 18,800 | 5,800 |
| 2024-05-24 | 5,580 | 5,740 | 5,560 | 5,700 | 19,100 | 5,700 |
| 2024-05-23 | 5,660 | 5,670 | 5,450 | 5,630 | 28,000 | 5,630 |
| 2024-05-22 | 5,610 | 5,740 | 5,510 | 5,560 | 68,600 | 5,560 |
| 2024-05-21 | 5,370 | 5,540 | 5,350 | 5,470 | 66,300 | 5,470 |
| 2024-05-20 | 5,320 | 5,360 | 5,290 | 5,310 | 24,800 | 5,310 |
| 2024-05-17 | 5,280 | 5,280 | 5,160 | 5,280 | 28,700 | 5,280 |
| 2024-05-16 | 5,460 | 5,460 | 5,270 | 5,280 | 33,100 | 5,280 |
| 2024-05-15 | 5,440 | 5,540 | 5,280 | 5,380 | 90,300 | 5,380 |
| 2024-05-14 | 6,300 | 6,300 | 6,090 | 6,140 | 38,900 | 6,140 |
| 2024-05-13 | 6,210 | 6,310 | 6,210 | 6,310 | 8,600 | 6,310 |
| 2024-05-10 | 6,290 | 6,340 | 6,220 | 6,250 | 11,600 | 6,250 |
| 2024-05-09 | 6,230 | 6,300 | 6,200 | 6,290 | 8,100 | 6,290 |
| 2024-05-08 | 6,270 | 6,310 | 6,220 | 6,250 | 11,200 | 6,250 |
| 2024-05-07 | 6,240 | 6,300 | 6,230 | 6,250 | 7,200 | 6,250 |
| 2024-05-02 | 6,230 | 6,260 | 6,170 | 6,260 | 6,600 | 6,260 |
| 2024-05-01 | 6,280 | 6,280 | 6,130 | 6,190 | 8,700 | 6,190 |
| 2024-04-30 | 6,110 | 6,300 | 6,110 | 6,300 | 15,300 | 6,300 |
| 2024-04-26 | 6,110 | 6,160 | 6,050 | 6,080 | 45,500 | 6,080 |
| 2024-04-25 | 6,290 | 6,290 | 6,100 | 6,100 | 10,700 | 6,100 |
| 2024-04-24 | 6,210 | 6,310 | 6,180 | 6,310 | 14,200 | 6,310 |
| 2024-04-23 | 6,190 | 6,280 | 6,170 | 6,210 | 10,000 | 6,210 |
| 2024-04-22 | 6,090 | 6,180 | 6,020 | 6,160 | 14,300 | 6,160 |
| 2024-04-19 | 6,240 | 6,240 | 5,960 | 6,090 | 21,400 | 6,090 |
| 2024-04-18 | 6,120 | 6,270 | 6,120 | 6,250 | 9,400 | 6,250 |
| 2024-04-17 | 6,360 | 6,370 | 6,080 | 6,190 | 20,200 | 6,190 |
| 2024-04-16 | 6,450 | 6,450 | 6,210 | 6,270 | 26,700 | 6,270 |
| 2024-04-15 | 6,480 | 6,510 | 6,430 | 6,450 | 12,900 | 6,450 |
| 2024-04-12 | 6,530 | 6,580 | 6,500 | 6,500 | 12,500 | 6,500 |
| 2024-04-11 | 6,530 | 6,590 | 6,480 | 6,540 | 17,400 | 6,540 |
| 2024-04-10 | 6,520 | 6,590 | 6,460 | 6,580 | 11,900 | 6,580 |
| 2024-04-09 | 6,440 | 6,510 | 6,440 | 6,490 | 11,000 | 6,490 |
| 2024-04-08 | 6,450 | 6,460 | 6,360 | 6,440 | 20,400 | 6,440 |
| 2024-04-05 | 6,500 | 6,550 | 6,440 | 6,490 | 16,400 | 6,490 |
| 2024-04-04 | 6,590 | 6,620 | 6,550 | 6,600 | 9,500 | 6,600 |
| 2024-04-03 | 6,430 | 6,570 | 6,420 | 6,550 | 15,800 | 6,550 |
| 2024-04-02 | 6,540 | 6,580 | 6,490 | 6,520 | 16,200 | 6,520 |
| 2024-04-01 | 6,700 | 6,720 | 6,430 | 6,510 | 31,300 | 6,510 |
| 2024-03-29 | 6,780 | 6,810 | 6,670 | 6,680 | 15,300 | 6,680 |
| 2024-03-28 | 6,860 | 6,970 | 6,720 | 6,720 | 18,800 | 6,720 |
| 2024-03-27 | 6,920 | 7,070 | 6,900 | 6,970 | 33,100 | 6,970 |
| 2024-03-26 | 6,800 | 6,920 | 6,800 | 6,870 | 11,400 | 6,870 |
| 2024-03-25 | 6,820 | 6,910 | 6,800 | 6,850 | 15,700 | 6,850 |
| 2024-03-22 | 6,860 | 6,920 | 6,790 | 6,820 | 16,700 | 6,820 |
| 2024-03-21 | 6,990 | 6,990 | 6,890 | 6,910 | 12,400 | 6,910 |
| 2024-03-19 | 6,870 | 6,910 | 6,830 | 6,900 | 12,700 | 6,900 |
| 2024-03-18 | 6,750 | 6,890 | 6,740 | 6,890 | 33,000 | 6,890 |
| 2024-03-15 | 6,570 | 6,800 | 6,570 | 6,790 | 24,000 | 6,790 |
| 2024-03-14 | 6,510 | 6,630 | 6,420 | 6,630 | 16,900 | 6,630 |
| 2024-03-13 | 6,550 | 6,600 | 6,390 | 6,450 | 17,400 | 6,450 |
| 2024-03-12 | 6,460 | 6,560 | 6,400 | 6,550 | 14,800 | 6,550 |
| 2024-03-11 | 6,750 | 6,750 | 6,480 | 6,540 | 27,900 | 6,540 |
| 2024-03-08 | 6,560 | 6,820 | 6,560 | 6,810 | 20,000 | 6,810 |
| 2024-03-07 | 6,720 | 6,730 | 6,560 | 6,600 | 18,100 | 6,600 |
| 2024-03-06 | 6,510 | 6,650 | 6,470 | 6,630 | 17,800 | 6,630 |
| 2024-03-05 | 6,370 | 6,530 | 6,350 | 6,530 | 26,100 | 6,530 |
| 2024-03-04 | 6,490 | 6,500 | 6,380 | 6,390 | 22,400 | 6,390 |
| 2024-03-01 | 6,460 | 6,490 | 6,390 | 6,430 | 23,400 | 6,430 |
| 2024-02-29 | 6,530 | 6,570 | 6,450 | 6,480 | 17,200 | 6,480 |
| 2024-02-28 | 6,430 | 6,510 | 6,430 | 6,500 | 12,400 | 6,500 |
| 2024-02-27 | 6,420 | 6,490 | 6,410 | 6,430 | 16,200 | 6,430 |
| 2024-02-26 | 6,410 | 6,500 | 6,400 | 6,410 | 15,400 | 6,410 |
| 2024-02-22 | 6,460 | 6,460 | 6,380 | 6,400 | 12,200 | 6,400 |
| 2024-02-21 | 6,470 | 6,470 | 6,360 | 6,410 | 17,200 | 6,410 |
| 2024-02-20 | 6,480 | 6,520 | 6,430 | 6,440 | 14,800 | 6,440 |
| 2024-02-19 | 6,430 | 6,480 | 6,380 | 6,480 | 15,300 | 6,480 |
| 2024-02-16 | 6,320 | 6,480 | 6,300 | 6,390 | 33,200 | 6,390 |
| 2024-02-15 | 6,430 | 6,490 | 6,280 | 6,280 | 42,600 | 6,280 |
| 2024-02-14 | 6,570 | 6,570 | 6,380 | 6,430 | 38,500 | 6,430 |
| 2024-02-13 | 6,500 | 6,570 | 6,330 | 6,570 | 98,400 | 6,570 |
| 2024-02-09 | 6,990 | 6,990 | 6,860 | 6,900 | 29,500 | 6,900 |
| 2024-02-08 | 6,840 | 6,980 | 6,820 | 6,970 | 17,900 | 6,970 |
| 2024-02-07 | 6,770 | 6,870 | 6,770 | 6,810 | 7,100 | 6,810 |
| 2024-02-06 | 6,810 | 6,840 | 6,770 | 6,770 | 6,500 | 6,770 |
| 2024-02-05 | 6,870 | 6,910 | 6,720 | 6,810 | 22,700 | 6,810 |
| 2024-02-02 | 6,840 | 6,910 | 6,750 | 6,850 | 17,200 | 6,850 |
| 2024-02-01 | 6,890 | 6,960 | 6,840 | 6,840 | 19,200 | 6,840 |
| 2024-01-31 | 6,910 | 7,010 | 6,910 | 7,010 | 11,100 | 7,010 |
| 2024-01-30 | 7,040 | 7,040 | 6,920 | 6,940 | 42,800 | 6,940 |
| 2024-01-29 | 6,930 | 7,120 | 6,910 | 6,980 | 28,900 | 6,980 |
| 2024-01-26 | 6,930 | 6,980 | 6,880 | 6,900 | 15,700 | 6,900 |
| 2024-01-25 | 6,820 | 6,970 | 6,820 | 6,970 | 11,600 | 6,970 |
| 2024-01-24 | 6,880 | 6,970 | 6,860 | 6,860 | 18,000 | 6,860 |
| 2024-01-23 | 7,060 | 7,070 | 6,960 | 6,980 | 17,400 | 6,980 |
| 2024-01-22 | 7,100 | 7,150 | 7,010 | 7,050 | 9,900 | 7,050 |
| 2024-01-19 | 6,970 | 7,050 | 6,950 | 7,020 | 25,000 | 7,020 |
| 2024-01-18 | 6,770 | 6,920 | 6,770 | 6,920 | 14,400 | 6,920 |
| 2024-01-17 | 6,790 | 6,920 | 6,760 | 6,770 | 12,400 | 6,770 |
| 2024-01-16 | 6,900 | 6,920 | 6,700 | 6,790 | 24,900 | 6,790 |
| 2024-01-15 | 6,780 | 6,950 | 6,760 | 6,920 | 38,900 | 6,920 |
| 2024-01-12 | 6,550 | 6,700 | 6,500 | 6,700 | 28,700 | 6,700 |
| 2024-01-11 | 6,500 | 6,570 | 6,480 | 6,480 | 12,100 | 6,480 |
| 2024-01-10 | 6,590 | 6,590 | 6,460 | 6,490 | 20,400 | 6,490 |
| 2024-01-09 | 6,550 | 6,550 | 6,360 | 6,490 | 24,500 | 6,490 |
| 2024-01-05 | 6,480 | 6,590 | 6,430 | 6,460 | 33,200 | 6,460 |
| 2024-01-04 | 6,040 | 6,420 | 6,020 | 6,410 | 63,500 | 6,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株
