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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,110 | 1,152 | 1,107 | 1,135 | 233,500 | 1,135 |
2024-03-27 | 1,128 | 1,142 | 1,120 | 1,120 | 225,000 | 1,120 |
2024-03-26 | 1,113 | 1,142 | 1,110 | 1,127 | 183,300 | 1,127 |
2024-03-25 | 1,134 | 1,146 | 1,118 | 1,128 | 319,300 | 1,128 |
2024-03-22 | 1,188 | 1,190 | 1,148 | 1,158 | 657,900 | 1,158 |
2024-03-21 | 1,133 | 1,197 | 1,120 | 1,184 | 1,280,700 | 1,184 |
2024-03-19 | 1,061 | 1,098 | 1,057 | 1,088 | 317,900 | 1,088 |
2024-03-18 | 1,050 | 1,073 | 1,042 | 1,063 | 337,700 | 1,063 |
2024-03-15 | 1,010 | 1,029 | 999 | 1,020 | 268,300 | 1,020 |
2024-03-14 | 1,010 | 1,031 | 1,010 | 1,018 | 183,800 | 1,018 |
2024-03-13 | 1,055 | 1,059 | 1,018 | 1,019 | 178,900 | 1,019 |
2024-03-12 | 1,013 | 1,038 | 1,005 | 1,036 | 238,100 | 1,036 |
2024-03-11 | 1,078 | 1,079 | 1,023 | 1,038 | 436,000 | 1,038 |
2024-03-08 | 1,047 | 1,115 | 1,041 | 1,104 | 541,700 | 1,104 |
2024-03-07 | 1,113 | 1,114 | 1,056 | 1,060 | 439,100 | 1,060 |
2024-03-06 | 1,095 | 1,120 | 1,083 | 1,098 | 442,600 | 1,098 |
2024-03-05 | 1,052 | 1,103 | 1,045 | 1,095 | 675,200 | 1,095 |
2024-03-04 | 1,065 | 1,070 | 1,038 | 1,038 | 258,200 | 1,038 |
2024-03-01 | 1,048 | 1,057 | 1,040 | 1,049 | 242,000 | 1,049 |
2024-02-29 | 1,038 | 1,058 | 1,021 | 1,057 | 385,600 | 1,057 |
2024-02-28 | 1,060 | 1,086 | 1,053 | 1,060 | 313,800 | 1,060 |
2024-02-27 | 1,040 | 1,053 | 1,034 | 1,048 | 245,300 | 1,048 |
2024-02-26 | 1,084 | 1,084 | 1,037 | 1,038 | 451,100 | 1,038 |
2024-02-22 | 1,094 | 1,110 | 1,074 | 1,088 | 552,800 | 1,088 |
2024-02-21 | 1,040 | 1,084 | 1,034 | 1,080 | 477,700 | 1,080 |
2024-02-20 | 1,009 | 1,055 | 1,003 | 1,051 | 528,300 | 1,051 |
2024-02-19 | 991 | 1,007 | 984 | 1,007 | 483,900 | 1,007 |
2024-02-16 | 1,023 | 1,032 | 1,002 | 1,009 | 460,600 | 1,009 |
2024-02-15 | 1,060 | 1,073 | 1,025 | 1,033 | 649,600 | 1,033 |
2024-02-14 | 1,049 | 1,057 | 1,016 | 1,033 | 1,096,300 | 1,033 |
2024-02-13 | 1,000 | 1,030 | 979 | 1,030 | 2,708,700 | 1,030 |
2024-02-09 | 903 | 903 | 880 | 880 | 347,700 | 880 |
2024-02-08 | 897 | 899 | 875 | 893 | 298,500 | 893 |
2024-02-07 | 879 | 900 | 879 | 889 | 264,600 | 889 |
2024-02-06 | 878 | 883 | 865 | 879 | 261,200 | 879 |
2024-02-05 | 859 | 878 | 858 | 873 | 202,700 | 873 |
2024-02-02 | 844 | 855 | 839 | 849 | 170,600 | 849 |
2024-02-01 | 841 | 848 | 834 | 843 | 116,700 | 843 |
2024-01-31 | 842 | 848 | 839 | 847 | 111,300 | 847 |
2024-01-30 | 854 | 854 | 842 | 842 | 133,000 | 842 |
2024-01-29 | 832 | 856 | 832 | 854 | 162,300 | 854 |
2024-01-26 | 831 | 838 | 826 | 828 | 159,600 | 828 |
2024-01-25 | 834 | 838 | 826 | 836 | 141,700 | 836 |
2024-01-24 | 835 | 840 | 830 | 837 | 94,800 | 837 |
2024-01-23 | 840 | 844 | 833 | 835 | 167,400 | 835 |
2024-01-22 | 837 | 841 | 834 | 840 | 144,000 | 840 |
2024-01-19 | 836 | 836 | 826 | 832 | 94,800 | 832 |
2024-01-18 | 820 | 833 | 820 | 826 | 126,300 | 826 |
2024-01-17 | 838 | 853 | 824 | 824 | 217,100 | 824 |
2024-01-16 | 840 | 842 | 833 | 834 | 85,400 | 834 |
2024-01-15 | 841 | 844 | 835 | 835 | 110,100 | 835 |
2024-01-12 | 845 | 849 | 831 | 836 | 151,300 | 836 |
2024-01-11 | 850 | 858 | 844 | 844 | 167,800 | 844 |
2024-01-10 | 830 | 844 | 830 | 837 | 197,600 | 837 |
2024-01-09 | 848 | 852 | 832 | 837 | 191,400 | 837 |
2024-01-05 | 835 | 839 | 823 | 826 | 171,200 | 826 |
2024-01-04 | 793 | 821 | 781 | 820 | 198,000 | 820 |
分割・併合履歴 : [1990-03-27]1株→1.1株