6584 三桜工業(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 | 599 | 601 | 555 | 567 | 385,900 | 567 |
| 2025-04-03 | 612 | 627 | 607 | 619 | 290,100 | 619 |
| 2025-04-02 | 656 | 658 | 647 | 654 | 127,600 | 654 |
| 2025-04-01 | 670 | 670 | 655 | 655 | 81,300 | 655 |
| 2025-03-31 | 677 | 677 | 660 | 660 | 180,000 | 660 |
| 2025-03-28 | 705 | 711 | 691 | 694 | 146,300 | 694 |
| 2025-03-27 | 715 | 719 | 703 | 719 | 155,600 | 719 |
| 2025-03-26 | 723 | 724 | 712 | 724 | 117,400 | 724 |
| 2025-03-25 | 714 | 722 | 712 | 718 | 107,700 | 718 |
| 2025-03-24 | 707 | 714 | 701 | 710 | 130,900 | 710 |
| 2025-03-21 | 705 | 712 | 701 | 706 | 130,600 | 706 |
| 2025-03-19 | 701 | 712 | 701 | 708 | 142,700 | 708 |
| 2025-03-18 | 698 | 704 | 695 | 703 | 125,300 | 703 |
| 2025-03-17 | 689 | 695 | 687 | 692 | 106,400 | 692 |
| 2025-03-14 | 685 | 688 | 682 | 683 | 67,600 | 683 |
| 2025-03-13 | 686 | 694 | 685 | 689 | 144,500 | 689 |
| 2025-03-12 | 677 | 689 | 677 | 687 | 108,800 | 687 |
| 2025-03-11 | 675 | 678 | 666 | 678 | 119,800 | 678 |
| 2025-03-10 | 681 | 688 | 676 | 681 | 193,100 | 681 |
| 2025-03-07 | 656 | 664 | 654 | 664 | 73,900 | 664 |
| 2025-03-06 | 660 | 674 | 660 | 663 | 184,800 | 663 |
| 2025-03-05 | 645 | 660 | 645 | 655 | 171,200 | 655 |
| 2025-03-04 | 650 | 652 | 637 | 644 | 123,200 | 644 |
| 2025-03-03 | 645 | 657 | 645 | 651 | 220,400 | 651 |
| 2025-02-28 | 639 | 647 | 632 | 635 | 156,400 | 635 |
| 2025-02-27 | 637 | 649 | 637 | 649 | 152,100 | 649 |
| 2025-02-26 | 634 | 637 | 625 | 636 | 245,100 | 636 |
| 2025-02-25 | 633 | 644 | 630 | 640 | 178,200 | 640 |
| 2025-02-21 | 641 | 644 | 637 | 639 | 184,300 | 639 |
| 2025-02-20 | 656 | 660 | 640 | 643 | 251,300 | 643 |
| 2025-02-19 | 652 | 669 | 652 | 660 | 222,700 | 660 |
| 2025-02-18 | 654 | 654 | 646 | 650 | 277,600 | 650 |
| 2025-02-17 | 665 | 665 | 653 | 654 | 223,500 | 654 |
| 2025-02-14 | 677 | 677 | 663 | 663 | 168,800 | 663 |
| 2025-02-13 | 673 | 677 | 670 | 672 | 197,300 | 672 |
| 2025-02-12 | 671 | 677 | 663 | 673 | 236,800 | 673 |
| 2025-02-10 | 660 | 672 | 652 | 664 | 683,100 | 664 |
| 2025-02-07 | 720 | 729 | 715 | 726 | 171,900 | 726 |
| 2025-02-06 | 710 | 720 | 708 | 719 | 146,900 | 719 |
| 2025-02-05 | 703 | 711 | 700 | 709 | 134,800 | 709 |
| 2025-02-04 | 698 | 711 | 694 | 703 | 201,600 | 703 |
| 2025-02-03 | 724 | 724 | 690 | 690 | 580,300 | 690 |
| 2025-01-31 | 724 | 724 | 715 | 721 | 75,200 | 721 |
| 2025-01-30 | 719 | 724 | 714 | 723 | 82,200 | 723 |
| 2025-01-29 | 726 | 729 | 717 | 720 | 121,700 | 720 |
| 2025-01-28 | 733 | 734 | 719 | 724 | 138,500 | 724 |
| 2025-01-27 | 742 | 750 | 735 | 741 | 139,500 | 741 |
| 2025-01-24 | 742 | 750 | 735 | 742 | 180,800 | 742 |
| 2025-01-23 | 737 | 742 | 729 | 737 | 167,800 | 737 |
| 2025-01-22 | 719 | 736 | 719 | 731 | 161,100 | 731 |
| 2025-01-21 | 722 | 732 | 713 | 718 | 137,500 | 718 |
| 2025-01-20 | 709 | 718 | 707 | 718 | 105,300 | 718 |
| 2025-01-17 | 712 | 712 | 701 | 705 | 167,500 | 705 |
| 2025-01-16 | 720 | 725 | 713 | 714 | 119,200 | 714 |
| 2025-01-15 | 719 | 723 | 713 | 716 | 126,100 | 716 |
| 2025-01-14 | 725 | 731 | 713 | 719 | 131,300 | 719 |
| 2025-01-10 | 733 | 743 | 729 | 729 | 144,300 | 729 |
| 2025-01-09 | 750 | 750 | 732 | 735 | 278,200 | 735 |
| 2025-01-08 | 753 | 765 | 749 | 755 | 290,100 | 755 |
| 2025-01-07 | 759 | 759 | 749 | 756 | 192,500 | 756 |
| 2025-01-06 | 759 | 764 | 750 | 753 | 306,400 | 753 |
分割・併合履歴 ： [1990-03-27]1株→1.1株