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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | - | - | - | 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
