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
2024-10-045085095085091,800509
2024-10-03499502499502700502
2024-10-02---497-497
2024-10-01---497-497
2024-09-30497497497497100497
2024-09-274985034985001,400500
2024-09-26504507504507200507
2024-09-25505508505506400506
2024-09-24508508507507700507
2024-09-20507507507507800507
2024-09-195105105075071,500507
2024-09-18---510-510
2024-09-17503510503510300510
2024-09-13---502-502
2024-09-125015055015027,800502
2024-09-11514514514514400514
2024-09-10514514514514200514
2024-09-09514514514514200514
2024-09-06514514514514200514
2024-09-05514514514514200514
2024-09-045135135135132,300513
2024-09-035125135115135,300513
2024-09-025105105105101,000510
2024-08-305145145105101,500510
2024-08-29514514510510400510
2024-08-28---514-514
2024-08-27514514514514200514
2024-08-26511514510510600510
2024-08-23514514511514500514
2024-08-22514514514514200514
2024-08-21514514514514200514
2024-08-20514514510510700510
2024-08-195105145105144,200514
2024-08-16510510510510200510
2024-08-15510510510510100510
2024-08-14514514510510400510
2024-08-135135155095156,200515
2024-08-095045155025045,400504
2024-08-08---505-505
2024-08-07501505501505700505
2024-08-065105105005015,100501
2024-08-054985194945007,800500
2024-08-0251551549249837,800498
2024-08-015175175155151,400515
2024-07-31511511511511100511
2024-07-305155165105106,600510
2024-07-29519519516516300516
2024-07-265195195195196,100519
2024-07-255155185155173,800517
2024-07-24517517517517200517
2024-07-235195195105157,200515
2024-07-225195195165191,600519
2024-07-19520520519519300519
2024-07-18520520520520400520
2024-07-1751852051852025,900520
2024-07-16516518516518300518
2024-07-125155165155163,600516
2024-07-115195195155155,100515
2024-07-10521521517517400517
2024-07-0952452551951912,900519
2024-07-08522522522522300522
2024-07-055205205145199,200519
2024-07-045135205135187,700518
2024-07-035145144975104,800510
2024-07-025135135135131,900513
2024-07-01---507-507
2024-06-285105105045074,400507
2024-06-275065105065103,100510
2024-06-26512512512512500512
2024-06-255145145095142,700514
2024-06-24517517514514400514
2024-06-21---517-517
2024-06-20517517517517300517
2024-06-19518518517517200517
2024-06-18518518518518100518
2024-06-17524524518518800518
2024-06-145245255245252,400525
2024-06-135205245205242,800524
2024-06-12520520516516300516
2024-06-11519520519520800520
2024-06-10520520516516500516
2024-06-07520520520520200520
2024-06-065195205155205,600520
2024-06-055175195155192,200519
2024-06-04515515512512500512
2024-06-035155155115153,300515
2024-05-31510511510511600511
2024-05-305105115105112,600511
2024-05-295115145115112,300511
2024-05-28508518508511900511
2024-05-275105105055073,100507
2024-05-245105105035107,000510
2024-05-2351255050051340,400513
2024-05-22---497-497
2024-05-21491497491497500497
2024-05-20497497491491500491
2024-05-17496497490497400497
2024-05-165015014884881,400488
2024-05-154964964934931,100493
2024-05-145025025005001,000500
2024-05-13508508503506600506
2024-05-105155155105101,100510
2024-05-09---513-513
2024-05-08517517513513200513
2024-05-075165165135131,500513
2024-05-02---513-513
2024-05-01519519513513200513
2024-04-305115145115141,300514
2024-04-26512512512512200512
2024-04-25512513512513200513
2024-04-24---514-514
2024-04-23514514514514100514
2024-04-22510510510510300510
2024-04-195135135105102,900510
2024-04-18512512512512900512
2024-04-175125125125122,100512
2024-04-16514514512512700512
2024-04-155195195195193,000519
2024-04-12519519519519800519
2024-04-115185205175202,100520
2024-04-105145165145161,800516
2024-04-09514514514514300514
2024-04-08513513510510300510
2024-04-055105105085081,000508
2024-04-04511511511511100511
2024-04-03510510510510300510
2024-04-02508512508512300512
2024-04-01512512509509700509
2024-03-295105125105122,800512
2024-03-285185185105116,900511
2024-03-275185195135182,800518
2024-03-265115185115174,200517
2024-03-255085155085152,900515
2024-03-225055055055056,700505
2024-03-21504505504505400505
2024-03-195055065045041,600504
2024-03-185105105035032,200503
2024-03-15505505501501700501
2024-03-144995004995002,300500
2024-03-13---509-509
2024-03-12504509504509700509
2024-03-11513513512512800512
2024-03-08508508508508400508
2024-03-07513513508508500508
2024-03-065075145075114,000511
2024-03-055035035035031,500503
2024-03-045085085015035,300503
2024-03-015055075035045,600504
2024-02-295025065025044,700504
2024-02-28503503503503900503
2024-02-275065065035032,300503
2024-02-264995044995012,500501
2024-02-225005024964988,200498
2024-02-215005004964967,300496
2024-02-20499499499499300499
2024-02-194984984954981,600498
2024-02-16495495495495200495
2024-02-154954954924925,600492
2024-02-144985004944947,400494
2024-02-13498498498498700498
2024-02-09497497497497400497
2024-02-084985004985005,200500
2024-02-07497498497498200498
2024-02-064984994974971,200497
2024-02-054984984974971,400497
2024-02-024984994974972,000497
2024-02-01499499499499300499
2024-01-31---499-499
2024-01-30497499497499400499
2024-01-29499499499499300499
2024-01-265005005005001,100500
2024-01-255025045025031,200503
2024-01-24501501501501400501
2024-01-23502502502502100502
2024-01-22502502502502300502
2024-01-19499500499500200500
2024-01-18497497497497100497
2024-01-17498500498498800498
2024-01-16497497497497100497
2024-01-15497500497500800500
2024-01-125025024974974,200497
2024-01-114995024975028,300502
2024-01-104955024954984,600498
2024-01-094964994964994,400499
2024-01-05497499497499700499
2024-01-04---496-496

分割・併合履歴 : なし