7255 (株)桜井製作所 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 525 | 525 | 510 | 510 | 1,900 | 510 |
| 2024-12-02 | 524 | 524 | 524 | 524 | 500 | 524 |
| 2024-11-29 | 525 | 525 | 524 | 524 | 600 | 524 |
| 2024-11-28 | 525 | 529 | 525 | 525 | 1,000 | 525 |
| 2024-11-27 | 525 | 525 | 525 | 525 | 400 | 525 |
| 2024-11-26 | 525 | 525 | 525 | 525 | 1,100 | 525 |
| 2024-11-25 | 529 | 529 | 527 | 527 | 200 | 527 |
| 2024-11-22 | 518 | 521 | 518 | 521 | 900 | 521 |
| 2024-11-21 | 524 | 528 | 524 | 528 | 1,400 | 528 |
| 2024-11-20 | 524 | 524 | 521 | 524 | 1,600 | 524 |
| 2024-11-19 | 523 | 523 | 521 | 521 | 200 | 521 |
| 2024-11-18 | - | - | - | 515 | - | 515 |
| 2024-11-15 | - | - | - | 515 | - | 515 |
| 2024-11-14 | 516 | 516 | 515 | 515 | 200 | 515 |
| 2024-11-13 | 529 | 529 | 519 | 519 | 400 | 519 |
| 2024-11-12 | 515 | 525 | 515 | 525 | 300 | 525 |
| 2024-11-11 | 509 | 515 | 509 | 515 | 700 | 515 |
| 2024-11-08 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2024-11-07 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2024-11-06 | 524 | 525 | 516 | 516 | 300 | 516 |
| 2024-11-05 | 520 | 520 | 516 | 516 | 400 | 516 |
| 2024-11-01 | 526 | 528 | 525 | 527 | 2,300 | 527 |
| 2024-10-31 | 514 | 525 | 514 | 525 | 5,100 | 525 |
| 2024-10-30 | - | - | - | 505 | - | 505 |
| 2024-10-29 | - | - | - | 505 | - | 505 |
| 2024-10-28 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2024-10-25 | 513 | 513 | 505 | 505 | 1,100 | 505 |
| 2024-10-24 | 513 | 513 | 513 | 513 | 700 | 513 |
| 2024-10-23 | 513 | 513 | 513 | 513 | 1,300 | 513 |
| 2024-10-22 | 513 | 513 | 513 | 513 | 600 | 513 |
| 2024-10-21 | 513 | 513 | 513 | 513 | 2,800 | 513 |
| 2024-10-18 | 512 | 512 | 512 | 512 | 3,300 | 512 |
| 2024-10-17 | 512 | 512 | 512 | 512 | 300 | 512 |
| 2024-10-16 | 512 | 512 | 512 | 512 | 300 | 512 |
| 2024-10-15 | 511 | 511 | 511 | 511 | 200 | 511 |
| 2024-10-11 | 519 | 519 | 516 | 516 | 400 | 516 |
| 2024-10-10 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2024-10-09 | - | - | - | 511 | - | 511 |
| 2024-10-08 | - | - | - | 511 | - | 511 |
| 2024-10-07 | 511 | 512 | 511 | 511 | 500 | 511 |
| 2024-10-04 | 508 | 509 | 508 | 509 | 1,800 | 509 |
| 2024-10-03 | 499 | 502 | 499 | 502 | 700 | 502 |
| 2024-10-02 | - | - | - | 497 | - | 497 |
| 2024-10-01 | - | - | - | 497 | - | 497 |
| 2024-09-30 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2024-09-27 | 498 | 503 | 498 | 500 | 1,400 | 500 |
| 2024-09-26 | 504 | 507 | 504 | 507 | 200 | 507 |
| 2024-09-25 | 505 | 508 | 505 | 506 | 400 | 506 |
| 2024-09-24 | 508 | 508 | 507 | 507 | 700 | 507 |
| 2024-09-20 | 507 | 507 | 507 | 507 | 800 | 507 |
| 2024-09-19 | 510 | 510 | 507 | 507 | 1,500 | 507 |
| 2024-09-18 | - | - | - | 510 | - | 510 |
| 2024-09-17 | 503 | 510 | 503 | 510 | 300 | 510 |
| 2024-09-13 | - | - | - | 502 | - | 502 |
| 2024-09-12 | 501 | 505 | 501 | 502 | 7,800 | 502 |
| 2024-09-11 | 514 | 514 | 514 | 514 | 400 | 514 |
| 2024-09-10 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2024-09-09 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2024-09-06 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2024-09-05 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2024-09-04 | 513 | 513 | 513 | 513 | 2,300 | 513 |
| 2024-09-03 | 512 | 513 | 511 | 513 | 5,300 | 513 |
| 2024-09-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2024-08-30 | 514 | 514 | 510 | 510 | 1,500 | 510 |
| 2024-08-29 | 514 | 514 | 510 | 510 | 400 | 510 |
| 2024-08-28 | - | - | - | 514 | - | 514 |
| 2024-08-27 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2024-08-26 | 511 | 514 | 510 | 510 | 600 | 510 |
| 2024-08-23 | 514 | 514 | 511 | 514 | 500 | 514 |
| 2024-08-22 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2024-08-21 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2024-08-20 | 514 | 514 | 510 | 510 | 700 | 510 |
| 2024-08-19 | 510 | 514 | 510 | 514 | 4,200 | 514 |
| 2024-08-16 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2024-08-15 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2024-08-14 | 514 | 514 | 510 | 510 | 400 | 510 |
| 2024-08-13 | 513 | 515 | 509 | 515 | 6,200 | 515 |
| 2024-08-09 | 504 | 515 | 502 | 504 | 5,400 | 504 |
| 2024-08-08 | - | - | - | 505 | - | 505 |
| 2024-08-07 | 501 | 505 | 501 | 505 | 700 | 505 |
| 2024-08-06 | 510 | 510 | 500 | 501 | 5,100 | 501 |
| 2024-08-05 | 498 | 519 | 494 | 500 | 7,800 | 500 |
| 2024-08-02 | 515 | 515 | 492 | 498 | 37,800 | 498 |
| 2024-08-01 | 517 | 517 | 515 | 515 | 1,400 | 515 |
| 2024-07-31 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2024-07-30 | 515 | 516 | 510 | 510 | 6,600 | 510 |
| 2024-07-29 | 519 | 519 | 516 | 516 | 300 | 516 |
| 2024-07-26 | 519 | 519 | 519 | 519 | 6,100 | 519 |
| 2024-07-25 | 515 | 518 | 515 | 517 | 3,800 | 517 |
| 2024-07-24 | 517 | 517 | 517 | 517 | 200 | 517 |
| 2024-07-23 | 519 | 519 | 510 | 515 | 7,200 | 515 |
| 2024-07-22 | 519 | 519 | 516 | 519 | 1,600 | 519 |
| 2024-07-19 | 520 | 520 | 519 | 519 | 300 | 519 |
| 2024-07-18 | 520 | 520 | 520 | 520 | 400 | 520 |
| 2024-07-17 | 518 | 520 | 518 | 520 | 25,900 | 520 |
| 2024-07-16 | 516 | 518 | 516 | 518 | 300 | 518 |
| 2024-07-12 | 515 | 516 | 515 | 516 | 3,600 | 516 |
| 2024-07-11 | 519 | 519 | 515 | 515 | 5,100 | 515 |
| 2024-07-10 | 521 | 521 | 517 | 517 | 400 | 517 |
| 2024-07-09 | 524 | 525 | 519 | 519 | 12,900 | 519 |
| 2024-07-08 | 522 | 522 | 522 | 522 | 300 | 522 |
| 2024-07-05 | 520 | 520 | 514 | 519 | 9,200 | 519 |
| 2024-07-04 | 513 | 520 | 513 | 518 | 7,700 | 518 |
| 2024-07-03 | 514 | 514 | 497 | 510 | 4,800 | 510 |
| 2024-07-02 | 513 | 513 | 513 | 513 | 1,900 | 513 |
| 2024-07-01 | - | - | - | 507 | - | 507 |
| 2024-06-28 | 510 | 510 | 504 | 507 | 4,400 | 507 |
| 2024-06-27 | 506 | 510 | 506 | 510 | 3,100 | 510 |
| 2024-06-26 | 512 | 512 | 512 | 512 | 500 | 512 |
| 2024-06-25 | 514 | 514 | 509 | 514 | 2,700 | 514 |
| 2024-06-24 | 517 | 517 | 514 | 514 | 400 | 514 |
| 2024-06-21 | - | - | - | 517 | - | 517 |
| 2024-06-20 | 517 | 517 | 517 | 517 | 300 | 517 |
| 2024-06-19 | 518 | 518 | 517 | 517 | 200 | 517 |
| 2024-06-18 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2024-06-17 | 524 | 524 | 518 | 518 | 800 | 518 |
| 2024-06-14 | 524 | 525 | 524 | 525 | 2,400 | 525 |
| 2024-06-13 | 520 | 524 | 520 | 524 | 2,800 | 524 |
| 2024-06-12 | 520 | 520 | 516 | 516 | 300 | 516 |
| 2024-06-11 | 519 | 520 | 519 | 520 | 800 | 520 |
| 2024-06-10 | 520 | 520 | 516 | 516 | 500 | 516 |
| 2024-06-07 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2024-06-06 | 519 | 520 | 515 | 520 | 5,600 | 520 |
| 2024-06-05 | 517 | 519 | 515 | 519 | 2,200 | 519 |
| 2024-06-04 | 515 | 515 | 512 | 512 | 500 | 512 |
| 2024-06-03 | 515 | 515 | 511 | 515 | 3,300 | 515 |
| 2024-05-31 | 510 | 511 | 510 | 511 | 600 | 511 |
| 2024-05-30 | 510 | 511 | 510 | 511 | 2,600 | 511 |
| 2024-05-29 | 511 | 514 | 511 | 511 | 2,300 | 511 |
| 2024-05-28 | 508 | 518 | 508 | 511 | 900 | 511 |
| 2024-05-27 | 510 | 510 | 505 | 507 | 3,100 | 507 |
| 2024-05-24 | 510 | 510 | 503 | 510 | 7,000 | 510 |
| 2024-05-23 | 512 | 550 | 500 | 513 | 40,400 | 513 |
| 2024-05-22 | - | - | - | 497 | - | 497 |
| 2024-05-21 | 491 | 497 | 491 | 497 | 500 | 497 |
| 2024-05-20 | 497 | 497 | 491 | 491 | 500 | 491 |
| 2024-05-17 | 496 | 497 | 490 | 497 | 400 | 497 |
| 2024-05-16 | 501 | 501 | 488 | 488 | 1,400 | 488 |
| 2024-05-15 | 496 | 496 | 493 | 493 | 1,100 | 493 |
| 2024-05-14 | 502 | 502 | 500 | 500 | 1,000 | 500 |
| 2024-05-13 | 508 | 508 | 503 | 506 | 600 | 506 |
| 2024-05-10 | 515 | 515 | 510 | 510 | 1,100 | 510 |
| 2024-05-09 | - | - | - | 513 | - | 513 |
| 2024-05-08 | 517 | 517 | 513 | 513 | 200 | 513 |
| 2024-05-07 | 516 | 516 | 513 | 513 | 1,500 | 513 |
| 2024-05-02 | - | - | - | 513 | - | 513 |
| 2024-05-01 | 519 | 519 | 513 | 513 | 200 | 513 |
| 2024-04-30 | 511 | 514 | 511 | 514 | 1,300 | 514 |
| 2024-04-26 | 512 | 512 | 512 | 512 | 200 | 512 |
| 2024-04-25 | 512 | 513 | 512 | 513 | 200 | 513 |
| 2024-04-24 | - | - | - | 514 | - | 514 |
| 2024-04-23 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2024-04-22 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2024-04-19 | 513 | 513 | 510 | 510 | 2,900 | 510 |
| 2024-04-18 | 512 | 512 | 512 | 512 | 900 | 512 |
| 2024-04-17 | 512 | 512 | 512 | 512 | 2,100 | 512 |
| 2024-04-16 | 514 | 514 | 512 | 512 | 700 | 512 |
| 2024-04-15 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2024-04-12 | 519 | 519 | 519 | 519 | 800 | 519 |
| 2024-04-11 | 518 | 520 | 517 | 520 | 2,100 | 520 |
| 2024-04-10 | 514 | 516 | 514 | 516 | 1,800 | 516 |
| 2024-04-09 | 514 | 514 | 514 | 514 | 300 | 514 |
| 2024-04-08 | 513 | 513 | 510 | 510 | 300 | 510 |
| 2024-04-05 | 510 | 510 | 508 | 508 | 1,000 | 508 |
| 2024-04-04 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2024-04-03 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2024-04-02 | 508 | 512 | 508 | 512 | 300 | 512 |
| 2024-04-01 | 512 | 512 | 509 | 509 | 700 | 509 |
| 2024-03-29 | 510 | 512 | 510 | 512 | 2,800 | 512 |
| 2024-03-28 | 518 | 518 | 510 | 511 | 6,900 | 511 |
| 2024-03-27 | 518 | 519 | 513 | 518 | 2,800 | 518 |
| 2024-03-26 | 511 | 518 | 511 | 517 | 4,200 | 517 |
| 2024-03-25 | 508 | 515 | 508 | 515 | 2,900 | 515 |
| 2024-03-22 | 505 | 505 | 505 | 505 | 6,700 | 505 |
| 2024-03-21 | 504 | 505 | 504 | 505 | 400 | 505 |
| 2024-03-19 | 505 | 506 | 504 | 504 | 1,600 | 504 |
| 2024-03-18 | 510 | 510 | 503 | 503 | 2,200 | 503 |
| 2024-03-15 | 505 | 505 | 501 | 501 | 700 | 501 |
| 2024-03-14 | 499 | 500 | 499 | 500 | 2,300 | 500 |
| 2024-03-13 | - | - | - | 509 | - | 509 |
| 2024-03-12 | 504 | 509 | 504 | 509 | 700 | 509 |
| 2024-03-11 | 513 | 513 | 512 | 512 | 800 | 512 |
| 2024-03-08 | 508 | 508 | 508 | 508 | 400 | 508 |
| 2024-03-07 | 513 | 513 | 508 | 508 | 500 | 508 |
| 2024-03-06 | 507 | 514 | 507 | 511 | 4,000 | 511 |
| 2024-03-05 | 503 | 503 | 503 | 503 | 1,500 | 503 |
| 2024-03-04 | 508 | 508 | 501 | 503 | 5,300 | 503 |
| 2024-03-01 | 505 | 507 | 503 | 504 | 5,600 | 504 |
| 2024-02-29 | 502 | 506 | 502 | 504 | 4,700 | 504 |
| 2024-02-28 | 503 | 503 | 503 | 503 | 900 | 503 |
| 2024-02-27 | 506 | 506 | 503 | 503 | 2,300 | 503 |
| 2024-02-26 | 499 | 504 | 499 | 501 | 2,500 | 501 |
| 2024-02-22 | 500 | 502 | 496 | 498 | 8,200 | 498 |
| 2024-02-21 | 500 | 500 | 496 | 496 | 7,300 | 496 |
| 2024-02-20 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2024-02-19 | 498 | 498 | 495 | 498 | 1,600 | 498 |
| 2024-02-16 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2024-02-15 | 495 | 495 | 492 | 492 | 5,600 | 492 |
| 2024-02-14 | 498 | 500 | 494 | 494 | 7,400 | 494 |
| 2024-02-13 | 498 | 498 | 498 | 498 | 700 | 498 |
| 2024-02-09 | 497 | 497 | 497 | 497 | 400 | 497 |
| 2024-02-08 | 498 | 500 | 498 | 500 | 5,200 | 500 |
| 2024-02-07 | 497 | 498 | 497 | 498 | 200 | 498 |
| 2024-02-06 | 498 | 499 | 497 | 497 | 1,200 | 497 |
| 2024-02-05 | 498 | 498 | 497 | 497 | 1,400 | 497 |
| 2024-02-02 | 498 | 499 | 497 | 497 | 2,000 | 497 |
| 2024-02-01 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2024-01-31 | - | - | - | 499 | - | 499 |
| 2024-01-30 | 497 | 499 | 497 | 499 | 400 | 499 |
| 2024-01-29 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2024-01-26 | 500 | 500 | 500 | 500 | 1,100 | 500 |
| 2024-01-25 | 502 | 504 | 502 | 503 | 1,200 | 503 |
| 2024-01-24 | 501 | 501 | 501 | 501 | 400 | 501 |
| 2024-01-23 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2024-01-22 | 502 | 502 | 502 | 502 | 300 | 502 |
| 2024-01-19 | 499 | 500 | 499 | 500 | 200 | 500 |
| 2024-01-18 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2024-01-17 | 498 | 500 | 498 | 498 | 800 | 498 |
| 2024-01-16 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2024-01-15 | 497 | 500 | 497 | 500 | 800 | 500 |
| 2024-01-12 | 502 | 502 | 497 | 497 | 4,200 | 497 |
| 2024-01-11 | 499 | 502 | 497 | 502 | 8,300 | 502 |
| 2024-01-10 | 495 | 502 | 495 | 498 | 4,600 | 498 |
| 2024-01-09 | 496 | 499 | 496 | 499 | 4,400 | 499 |
| 2024-01-05 | 497 | 499 | 497 | 499 | 700 | 499 |
| 2024-01-04 | - | - | - | 496 | - | 496 |
分割・併合履歴 ： なし
