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 |
---|---|---|---|---|---|---|
2025-02-12 | 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