1. HOME >
  2. 株価時系列 >
  3. 7255 >
  4. 2020年

7255 (株)桜井製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3048148347447617,300476
2020-12-2948348947647721,900477
2020-12-2849350548148234,100482
2020-12-2548854048649597,900495
2020-12-2448548647348141,800481
2020-12-2349750448248258,800482
2020-12-22548559487495202,200495
2020-12-21609677529578543,000578
2020-12-18745746554579830,500579
2020-12-1765065065065030,900650
2020-12-16472550472550377,400550
2020-12-154684704644705,500470
2020-12-144704704664692,100469
2020-12-1147449046547016,100470
2020-12-104754754644742,600474
2020-12-09474474474474100474
2020-12-084764764754751,300475
2020-12-07---474-474
2020-12-04473475473474400474
2020-12-03472472472472100472
2020-12-02469469469469200469
2020-12-01470471470471200471
2020-11-30468470468470300470
2020-11-2747147346046811,900468
2020-11-264784794774792,500479
2020-11-254834844774802,000480
2020-11-24481481481481100481
2020-11-204804804804801,200480
2020-11-19480480480480200480
2020-11-18478480478480200480
2020-11-174804814784781,600478
2020-11-16488488488488200488
2020-11-13485485485485100485
2020-11-124904904824861,200486
2020-11-11497497481482700482
2020-11-104835004834902,000490
2020-11-09471479471479300479
2020-11-06---471-471
2020-11-05471471471471100471
2020-11-04475475475475100475
2020-11-02470470470470500470
2020-10-30---471-471
2020-10-294704744704715,200471
2020-10-28478478478478100478
2020-10-27479479479479100479
2020-10-264894904824822,300482
2020-10-23479486479485700485
2020-10-22472477472475600475
2020-10-214824824704705,100470
2020-10-204794794734781,800478
2020-10-194754794734794,400479
2020-10-164804814804811,000481
2020-10-154824854804801,600480
2020-10-144834834804823,600482
2020-10-13484484484484100484
2020-10-124874874824832,000483
2020-10-094874924874891,000489
2020-10-08493493487487500487
2020-10-074874904834904,300490
2020-10-065095094834835,800483
2020-10-054925064834937,600493
2020-10-0250054447647874,200478
2020-09-304724724644642,400464
2020-09-294904904714723,400472
2020-09-284734904734906,300490
2020-09-25495495495495100495
2020-09-24502502494494600494
2020-09-234994994934941,300494
2020-09-185005005005002,200500
2020-09-17500502500502200502
2020-09-16494494492492200492
2020-09-15495495495495100495
2020-09-14---503-503
2020-09-11503503503503600503
2020-09-10495495494494500494
2020-09-094834904834904,400490
2020-09-08502513502509500509
2020-09-074964964954951,200495
2020-09-044934964934961,200496
2020-09-034925054924931,800493
2020-09-02502502502502800502
2020-09-01---502-502
2020-08-315055055025021,200502
2020-08-285045045005043,900504
2020-08-275055055045041,600504
2020-08-265055075055055,700505
2020-08-255035045035043,600504
2020-08-245035045035032,900503
2020-08-215045045035033,100503
2020-08-205045045045042,900504
2020-08-194985034985036,800503
2020-08-184974974934934,000493
2020-08-174974974974971,000497
2020-08-144974974974973,500497
2020-08-134974974974972,100497
2020-08-125005014974974,300497
2020-08-115005005005002,200500
2020-08-07496496496496500496
2020-08-065005004964962,200496
2020-08-055005004834831,300483
2020-08-04499499499499900499
2020-08-035005004974972,800497
2020-07-315005004944942,900494
2020-07-30513513513513200513
2020-07-29---509-509
2020-07-28509509509509800509
2020-07-2752552750550511,900505
2020-07-225095155095151,100515
2020-07-215095165095141,400514
2020-07-205125185075115,400511
2020-07-17511512511512300512
2020-07-16---512-512
2020-07-15512512512512100512
2020-07-14---507-507
2020-07-135275275075072,700507
2020-07-10514525514517400517
2020-07-095025025015022,900502
2020-07-085015024995022,400502
2020-07-07502502501501200501
2020-07-06502502502502200502
2020-07-03498500496500700500
2020-07-024955014954981,300498
2020-07-015005004904901,500490
2020-06-305005054985003,800500
2020-06-29---538-538
2020-06-265385385385383,300538
2020-06-255105285105281,400528
2020-06-24504504504504200504
2020-06-23497497497497200497
2020-06-22510510510510300510
2020-06-19---510-510
2020-06-185105105105101,400510
2020-06-17---510-510
2020-06-16510510510510200510
2020-06-154935064935064,400506
2020-06-124924934924931,500493
2020-06-114984984924921,300492
2020-06-10498498498498400498
2020-06-095005005005002,900500
2020-06-085055055005002,200500
2020-06-05---500-500
2020-06-04500500500500100500
2020-06-034924974924971,200497
2020-06-02---502-502
2020-06-01---502-502
2020-05-29---502-502
2020-05-28491502491502400502
2020-05-274814924814923,000492
2020-05-264974974974972,300497
2020-05-255005034975012,000501
2020-05-22492492492492300492
2020-05-21491491491491100491
2020-05-20486488486487900487
2020-05-195005004834872,400487
2020-05-18---492-492
2020-05-15492492492492100492
2020-05-14501501500500200500
2020-05-135015084904932,300493
2020-05-12---503-503
2020-05-11501503501503600503
2020-05-085085085005012,100501
2020-05-075015015005001,100500
2020-05-015015015005001,200500
2020-04-30510510506506500506
2020-04-28---508-508
2020-04-275085085085082,200508
2020-04-245005055005051,000505
2020-04-23500500500500400500
2020-04-225015015005001,800500
2020-04-215015015005003,700500
2020-04-204914974904971,600497
2020-04-175015014955012,600501
2020-04-165005035005031,100503
2020-04-15501501500500500500
2020-04-145005005005003,500500
2020-04-135005004995001,900500
2020-04-105015024985005,600500
2020-04-095005004975001,100500
2020-04-085005055005031,100503
2020-04-075005055005005,300500
2020-04-065005004954953,900495
2020-04-035005004995004,500500
2020-04-024995014985004,600500
2020-04-014905044904935,300493
2020-03-31---490-490
2020-03-304904924904901,000490
2020-03-27512512497497300497
2020-03-265135135135132,000513
2020-03-254965144965141,800514
2020-03-244904994904954,800495
2020-03-234805004734909,800490
2020-03-195005054734735,600473
2020-03-184835014774985,800498
2020-03-174815004814962,400496
2020-03-1648450348148114,300481
2020-03-134804834724722,200472
2020-03-124864864814843,000484
2020-03-11---467-467
2020-03-104604604424421,300442
2020-03-094834834604605,500460
2020-03-064994994814815,200481
2020-03-055005105005005,700500
2020-03-045165255015104,700510
2020-03-034904994904981,200498
2020-03-024834834814831,600483
2020-02-284754834594833,000483
2020-02-275255254814835,400483
2020-02-265285285215212,400521
2020-02-255425425285281,400528
2020-02-21---541-541
2020-02-20539541539541700541
2020-02-19539547539547700547
2020-02-18544544538538900538
2020-02-17---558-558
2020-02-14---558-558
2020-02-13558558558558500558
2020-02-125555605485481,600548
2020-02-105645645355356,200535
2020-02-07535544535544900544
2020-02-065405475355352,500535
2020-02-05---540-540
2020-02-04---540-540
2020-02-03540540540540100540
2020-01-31---550-550
2020-01-30550550550550100550
2020-01-29552563552563700563
2020-01-285585705485701,000570
2020-01-275455595455533,300553
2020-01-245405585405572,800557
2020-01-235465485395401,100540
2020-01-22559559547550900550
2020-01-21559559559559300559
2020-01-205705705455541,700554
2020-01-175705705615701,900570
2020-01-165555625555621,300562
2020-01-15554554546546600546
2020-01-14555556555556600556
2020-01-105455465455461,200546
2020-01-09544544544544300544
2020-01-08---535-535
2020-01-07534537534535700535
2020-01-065405435315311,100531

分割・併合履歴 ： なし