7255 (株)桜井製作所 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 | 568 | 568 | 503 | 551 | 7,200 | 551 |
| 2025-04-03 | 580 | 581 | 560 | 578 | 7,000 | 578 |
| 2025-04-02 | 594 | 594 | 581 | 585 | 2,800 | 585 |
| 2025-04-01 | 603 | 603 | 586 | 594 | 5,200 | 594 |
| 2025-03-31 | 581 | 640 | 570 | 617 | 66,000 | 617 |
| 2025-03-28 | 590 | 596 | 588 | 591 | 1,600 | 591 |
| 2025-03-27 | 601 | 601 | 580 | 590 | 8,600 | 590 |
| 2025-03-26 | 596 | 602 | 596 | 601 | 4,200 | 601 |
| 2025-03-25 | 600 | 601 | 599 | 601 | 1,100 | 601 |
| 2025-03-24 | 595 | 602 | 592 | 602 | 2,800 | 602 |
| 2025-03-21 | 592 | 596 | 590 | 596 | 3,000 | 596 |
| 2025-03-19 | 600 | 602 | 596 | 597 | 5,900 | 597 |
| 2025-03-18 | 591 | 598 | 591 | 597 | 3,200 | 597 |
| 2025-03-17 | 588 | 594 | 582 | 594 | 4,300 | 594 |
| 2025-03-14 | 590 | 590 | 580 | 588 | 1,400 | 588 |
| 2025-03-13 | 593 | 594 | 573 | 590 | 1,700 | 590 |
| 2025-03-12 | 561 | 594 | 561 | 594 | 8,400 | 594 |
| 2025-03-11 | 565 | 567 | 556 | 566 | 5,700 | 566 |
| 2025-03-10 | 553 | 569 | 552 | 566 | 5,500 | 566 |
| 2025-03-07 | 550 | 559 | 546 | 559 | 3,500 | 559 |
| 2025-03-06 | 555 | 555 | 555 | 555 | 300 | 555 |
| 2025-03-05 | 551 | 556 | 551 | 556 | 1,100 | 556 |
| 2025-03-04 | 546 | 557 | 546 | 557 | 1,200 | 557 |
| 2025-03-03 | 552 | 554 | 550 | 554 | 1,200 | 554 |
| 2025-02-28 | 550 | 559 | 546 | 559 | 1,000 | 559 |
| 2025-02-27 | 551 | 560 | 551 | 560 | 3,200 | 560 |
| 2025-02-26 | 547 | 553 | 547 | 551 | 2,800 | 551 |
| 2025-02-25 | 550 | 555 | 550 | 553 | 2,700 | 553 |
| 2025-02-21 | 540 | 550 | 540 | 550 | 1,600 | 550 |
| 2025-02-20 | 550 | 550 | 549 | 550 | 1,600 | 550 |
| 2025-02-19 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2025-02-18 | 532 | 550 | 532 | 550 | 5,300 | 550 |
| 2025-02-17 | 531 | 542 | 531 | 542 | 1,700 | 542 |
| 2025-02-14 | 532 | 533 | 529 | 531 | 4,000 | 531 |
| 2025-02-13 | 528 | 558 | 510 | 542 | 16,200 | 542 |
| 2025-02-12 | 527 | 533 | 524 | 528 | 8,100 | 528 |
| 2025-02-10 | 518 | 526 | 518 | 526 | 3,300 | 526 |
| 2025-02-07 | 515 | 517 | 515 | 517 | 600 | 517 |
| 2025-02-06 | 515 | 515 | 515 | 515 | 1,700 | 515 |
| 2025-02-05 | 515 | 515 | 515 | 515 | 700 | 515 |
| 2025-02-04 | 510 | 515 | 507 | 515 | 2,900 | 515 |
| 2025-02-03 | 503 | 509 | 503 | 509 | 1,600 | 509 |
| 2025-01-31 | 500 | 503 | 497 | 503 | 6,800 | 503 |
| 2025-01-30 | - | - | - | 510 | - | 510 |
| 2025-01-29 | 508 | 510 | 508 | 510 | 900 | 510 |
| 2025-01-28 | 510 | 511 | 507 | 511 | 1,200 | 511 |
| 2025-01-27 | 507 | 510 | 506 | 510 | 2,400 | 510 |
| 2025-01-24 | 507 | 512 | 501 | 512 | 4,100 | 512 |
| 2025-01-23 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2025-01-22 | 505 | 509 | 505 | 509 | 300 | 509 |
| 2025-01-21 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2025-01-20 | 510 | 510 | 502 | 502 | 1,500 | 502 |
| 2025-01-17 | 504 | 508 | 504 | 508 | 200 | 508 |
| 2025-01-16 | 508 | 508 | 503 | 503 | 200 | 503 |
| 2025-01-15 | 502 | 502 | 502 | 502 | 300 | 502 |
| 2025-01-14 | 506 | 506 | 502 | 502 | 700 | 502 |
| 2025-01-10 | 501 | 504 | 501 | 504 | 2,700 | 504 |
| 2025-01-09 | 504 | 504 | 498 | 498 | 2,600 | 498 |
| 2025-01-08 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2025-01-07 | 504 | 510 | 502 | 509 | 5,500 | 509 |
| 2025-01-06 | 492 | 504 | 492 | 504 | 2,200 | 504 |
分割・併合履歴 ： なし