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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 594 | 594 | 594 | 594 | 2,200 | 594 |
| 2025-07-10 | 588 | 590 | 588 | 590 | 3,100 | 590 |
| 2025-07-09 | 586 | 586 | 586 | 586 | 300 | 586 |
| 2025-07-08 | 585 | 587 | 580 | 587 | 2,500 | 587 |
| 2025-07-07 | 583 | 585 | 583 | 585 | 200 | 585 |
| 2025-07-04 | 586 | 586 | 586 | 586 | 1,900 | 586 |
| 2025-07-03 | 587 | 587 | 585 | 587 | 1,900 | 587 |
| 2025-07-02 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2025-07-01 | 585 | 587 | 582 | 582 | 2,800 | 582 |
| 2025-06-30 | 584 | 584 | 581 | 581 | 1,700 | 581 |
| 2025-06-27 | 583 | 585 | 583 | 585 | 2,700 | 585 |
| 2025-06-26 | 581 | 588 | 575 | 583 | 5,100 | 583 |
| 2025-06-25 | 591 | 591 | 581 | 581 | 1,700 | 581 |
| 2025-06-24 | 591 | 591 | 591 | 591 | 100 | 591 |
| 2025-06-23 | 581 | 588 | 572 | 585 | 4,400 | 585 |
| 2025-06-20 | 579 | 584 | 577 | 584 | 2,200 | 584 |
| 2025-06-19 | 575 | 585 | 573 | 585 | 900 | 585 |
| 2025-06-18 | 580 | 582 | 576 | 581 | 2,000 | 581 |
| 2025-06-17 | 571 | 581 | 571 | 581 | 700 | 581 |
| 2025-06-16 | 569 | 581 | 569 | 570 | 2,100 | 570 |
| 2025-06-13 | 572 | 578 | 568 | 569 | 900 | 569 |
| 2025-06-12 | 573 | 582 | 573 | 582 | 600 | 582 |
| 2025-06-11 | 581 | 581 | 577 | 577 | 1,000 | 577 |
| 2025-06-10 | 580 | 584 | 578 | 584 | 1,400 | 584 |
| 2025-06-09 | 570 | 584 | 570 | 583 | 2,700 | 583 |
| 2025-06-06 | 565 | 570 | 565 | 570 | 1,100 | 570 |
| 2025-06-05 | 565 | 565 | 565 | 565 | 800 | 565 |
| 2025-06-04 | 564 | 565 | 564 | 565 | 1,100 | 565 |
| 2025-06-03 | 563 | 565 | 562 | 565 | 1,700 | 565 |
| 2025-06-02 | 563 | 565 | 563 | 565 | 7,400 | 565 |
| 2025-05-30 | 559 | 563 | 559 | 563 | 2,700 | 563 |
| 2025-05-29 | 550 | 558 | 550 | 558 | 3,500 | 558 |
| 2025-05-28 | 554 | 555 | 550 | 550 | 2,100 | 550 |
| 2025-05-27 | 558 | 559 | 557 | 559 | 2,200 | 559 |
| 2025-05-26 | 557 | 559 | 557 | 559 | 1,500 | 559 |
| 2025-05-23 | 557 | 560 | 557 | 560 | 1,400 | 560 |
| 2025-05-22 | - | - | - | 562 | - | 562 |
| 2025-05-21 | 565 | 565 | 559 | 562 | 900 | 562 |
| 2025-05-20 | 569 | 569 | 561 | 567 | 800 | 567 |
| 2025-05-19 | 568 | 569 | 564 | 569 | 3,000 | 569 |
| 2025-05-16 | 550 | 567 | 550 | 565 | 7,600 | 565 |
| 2025-05-15 | 538 | 552 | 538 | 546 | 38,500 | 546 |
| 2025-05-14 | 565 | 620 | 555 | 615 | 77,700 | 615 |
| 2025-05-13 | 572 | 573 | 566 | 566 | 3,500 | 566 |
| 2025-05-12 | 568 | 573 | 562 | 562 | 2,100 | 562 |
| 2025-05-09 | 566 | 568 | 566 | 568 | 400 | 568 |
| 2025-05-08 | 566 | 567 | 566 | 566 | 400 | 566 |
| 2025-05-07 | 561 | 570 | 561 | 570 | 600 | 570 |
| 2025-05-02 | 565 | 571 | 562 | 571 | 1,400 | 571 |
| 2025-05-01 | 564 | 597 | 563 | 565 | 4,200 | 565 |
| 2025-04-30 | 567 | 568 | 561 | 564 | 1,600 | 564 |
| 2025-04-28 | 567 | 572 | 563 | 563 | 4,000 | 563 |
| 2025-04-25 | 577 | 585 | 569 | 577 | 8,600 | 577 |
| 2025-04-24 | 577 | 577 | 577 | 577 | 1,200 | 577 |
| 2025-04-23 | 580 | 587 | 578 | 579 | 3,700 | 579 |
| 2025-04-22 | 587 | 587 | 586 | 586 | 500 | 586 |
| 2025-04-21 | 582 | 586 | 582 | 586 | 800 | 586 |
| 2025-04-18 | 592 | 592 | 575 | 582 | 6,700 | 582 |
| 2025-04-17 | 583 | 583 | 580 | 582 | 400 | 582 |
| 2025-04-16 | 578 | 580 | 578 | 580 | 1,800 | 580 |
| 2025-04-15 | 574 | 578 | 574 | 578 | 3,600 | 578 |
| 2025-04-14 | 558 | 572 | 558 | 570 | 3,900 | 570 |
| 2025-04-11 | 554 | 560 | 542 | 558 | 2,400 | 558 |
| 2025-04-10 | 559 | 564 | 556 | 564 | 2,200 | 564 |
| 2025-04-09 | 536 | 536 | 518 | 529 | 1,400 | 529 |
| 2025-04-08 | 511 | 541 | 511 | 537 | 7,100 | 537 |
| 2025-04-07 | 491 | 518 | 480 | 500 | 24,900 | 500 |
| 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