6584 三桜工業(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
2024-06-21984996974978170,600978
2024-06-20981984971984129,000984
2024-06-199891,005987989152,200989
2024-06-189911,006985985150,900985
2024-06-17996999973980286,800980
2024-06-149701,0229691,016245,7001,016
2024-06-139941,006976981194,200981
2024-06-129991,013988988255,500988
2024-06-111,0451,0891,0071,0121,160,1001,012
2024-06-10953978951975132,800975
2024-06-07941952938938136,300938
2024-06-06963968943945134,300945
2024-06-05950967946958117,700958
2024-06-04969973957962228,200962
2024-06-031,0101,014971971267,500971
2024-05-319851,0089851,008193,3001,008
2024-05-30985988968986234,200986
2024-05-291,0231,023996999151,300999
2024-05-281,0101,0271,0041,021153,4001,021
2024-05-271,0121,0341,0031,014158,7001,014
2024-05-249641,0099641,001172,0001,001
2024-05-231,0011,005973982163,500982
2024-05-221,0151,026985986307,300986
2024-05-219971,0089901,001146,3001,001
2024-05-20971997969983156,200983
2024-05-17945974945972191,200972
2024-05-16976977947956197,300956
2024-05-15976988975976179,000976
2024-05-14972981961978232,200978
2024-05-13956998939972685,500972
2024-05-101,0461,0711,0331,045293,8001,045
2024-05-091,0801,0841,0521,067222,5001,067
2024-05-081,0881,0941,0791,080145,1001,080
2024-05-071,1121,1171,0891,094237,6001,094
2024-05-021,1071,1171,0911,112183,2001,112
2024-05-011,1251,1251,1031,107140,0001,107
2024-04-301,1221,1461,1181,136207,0001,136
2024-04-261,1151,1281,0991,115272,4001,115
2024-04-251,1521,1631,1351,135145,7001,135
2024-04-241,1601,1721,1531,163203,4001,163
2024-04-231,1461,1611,1221,149201,8001,149
2024-04-221,1231,1411,1151,132217,8001,132
2024-04-191,1151,1331,0731,100342,5001,100
2024-04-181,0931,1241,0791,115134,7001,115
2024-04-171,1001,1331,0841,109296,8001,109
2024-04-161,1361,1371,0861,089204,4001,089
2024-04-151,1291,1441,1131,142148,9001,142
2024-04-121,1531,1551,1311,138137,8001,138
2024-04-111,1381,1561,1351,152134,0001,152
2024-04-101,1441,1791,1401,152294,2001,152
2024-04-091,1301,1451,1221,140149,2001,140
2024-04-081,1301,1431,1101,117145,3001,117
2024-04-051,1011,1141,0911,112195,1001,112
2024-04-041,1351,1531,1231,127234,4001,127
2024-04-031,0991,1321,0971,122198,1001,122
2024-04-021,1251,1391,1051,114242,0001,114
2024-04-011,1901,2141,1321,133485,9001,133
2024-03-291,1271,1551,1251,143215,0001,143
2024-03-281,1101,1521,1071,135233,5001,135
2024-03-271,1281,1421,1201,120225,0001,120
2024-03-261,1131,1421,1101,127183,3001,127
2024-03-251,1341,1461,1181,128319,3001,128
2024-03-221,1881,1901,1481,158657,9001,158
2024-03-211,1331,1971,1201,1841,280,7001,184
2024-03-191,0611,0981,0571,088317,9001,088
2024-03-181,0501,0731,0421,063337,7001,063
2024-03-151,0101,0299991,020268,3001,020
2024-03-141,0101,0311,0101,018183,8001,018
2024-03-131,0551,0591,0181,019178,9001,019
2024-03-121,0131,0381,0051,036238,1001,036
2024-03-111,0781,0791,0231,038436,0001,038
2024-03-081,0471,1151,0411,104541,7001,104
2024-03-071,1131,1141,0561,060439,1001,060
2024-03-061,0951,1201,0831,098442,6001,098
2024-03-051,0521,1031,0451,095675,2001,095
2024-03-041,0651,0701,0381,038258,2001,038
2024-03-011,0481,0571,0401,049242,0001,049
2024-02-291,0381,0581,0211,057385,6001,057
2024-02-281,0601,0861,0531,060313,8001,060
2024-02-271,0401,0531,0341,048245,3001,048
2024-02-261,0841,0841,0371,038451,1001,038
2024-02-221,0941,1101,0741,088552,8001,088
2024-02-211,0401,0841,0341,080477,7001,080
2024-02-201,0091,0551,0031,051528,3001,051
2024-02-199911,0079841,007483,9001,007
2024-02-161,0231,0321,0021,009460,6001,009
2024-02-151,0601,0731,0251,033649,6001,033
2024-02-141,0491,0571,0161,0331,096,3001,033
2024-02-131,0001,0309791,0302,708,7001,030
2024-02-09903903880880347,700880
2024-02-08897899875893298,500893
2024-02-07879900879889264,600889
2024-02-06878883865879261,200879
2024-02-05859878858873202,700873
2024-02-02844855839849170,600849
2024-02-01841848834843116,700843
2024-01-31842848839847111,300847
2024-01-30854854842842133,000842
2024-01-29832856832854162,300854
2024-01-26831838826828159,600828
2024-01-25834838826836141,700836
2024-01-2483584083083794,800837
2024-01-23840844833835167,400835
2024-01-22837841834840144,000840
2024-01-1983683682683294,800832
2024-01-18820833820826126,300826
2024-01-17838853824824217,100824
2024-01-1684084283383485,400834
2024-01-15841844835835110,100835
2024-01-12845849831836151,300836
2024-01-11850858844844167,800844
2024-01-10830844830837197,600837
2024-01-09848852832837191,400837
2024-01-05835839823826171,200826
2024-01-04793821781820198,000820

分割・併合履歴 : [1990-03-27]1株→1.1株