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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
