KabuInsight

桜井製作所

7255
スタンダード/輸送用機器/SAKURAI LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13666.0670.0666.0670.0-3.0-0.45%300
2026-03-12671.0673.0664.0673.0+2.0+0.30%1,200
2026-03-11664.0671.0661.0671.0+10.0+1.51%3,900
2026-03-10658.0662.0658.0661.0+3.0+0.46%4,900
2026-03-09628.0658.0628.0658.0-2.0-0.30%4,900
2026-03-06659.0660.0659.0660.00.00.00%800
2026-03-05660.0660.0659.0660.0+7.0+1.07%900
2026-03-04661.0661.0641.0653.0-11.0-1.66%6,500
2026-03-03670.0671.0650.0664.0-6.0-0.90%14,000
2026-03-02671.0674.0660.0670.0-2.0-0.30%4,900
2026-02-27666.0675.0665.0672.0+3.0+0.45%1,900
2026-02-26658.0674.0658.0669.0+11.0+1.67%3,800
2026-02-25657.0660.0651.0658.0+7.0+1.08%1,800
2026-02-24644.0651.0644.0651.0+7.0+1.09%1,800
2026-02-20640.0645.0637.0644.0+4.0+0.63%8,100
2026-02-19640.0640.0633.0640.00.00.00%6,200
2026-02-18639.0640.0633.0640.0+1.0+0.16%1,700
2026-02-17649.0649.0639.0639.0-2.0-0.31%800
2026-02-16622.0641.0619.0641.0+14.0+2.23%11,000
2026-02-13640.0640.0613.0627.0-33.0-5.00%40,400
2026-02-12693.0697.0660.0660.0-23.0-3.37%43,000
2026-02-10680.0684.0680.0683.0+3.0+0.44%900
2026-02-09670.0681.0670.0680.0+14.0+2.10%4,200
2026-02-06676.0680.0661.0666.0-20.0-2.92%3,500
2026-02-05673.0686.0673.0686.0+16.0+2.39%500
2026-02-04661.0670.0661.0670.0+10.0+1.52%1,600
2026-02-03683.0691.0655.0660.0-31.0-4.49%11,500
2026-02-02691.0691.0691.0691.0+1.0+0.14%100
2026-01-30676.0690.0676.0690.0+7.0+1.02%2,800
2026-01-29675.0683.0673.0683.0+3.0+0.44%300
2026-01-28673.0680.0668.0680.0+4.0+0.59%4,300
2026-01-27675.0676.0675.0676.0+1.0+0.15%1,500
2026-01-26672.0675.0662.0675.0-2.0-0.30%2,200
2026-01-23672.0677.0669.0677.0-5.0-0.73%900
2026-01-22669.0683.0669.0682.0+5.0+0.74%1,300
2026-01-21678.0679.0676.0677.00.00.00%2,200
2026-01-20688.0710.0654.0677.0-3.0-0.44%31,700
2026-01-19685.0685.0680.0680.0-5.0-0.73%400
2026-01-16674.0685.0674.0685.0+13.0+1.93%4,800
2026-01-15656.0672.0655.0672.0+6.0+0.90%5,300
2026-01-14655.0669.0655.0666.0+15.0+2.30%2,300
2026-01-13646.0656.0644.0651.0+7.0+1.09%6,700
2026-01-09646.0650.0634.0644.0-2.0-0.31%8,100
2026-01-08669.0670.0643.0646.0-22.0-3.29%4,800
2026-01-07645.0670.0643.0668.0+24.0+3.73%9,700
2026-01-06629.0645.0616.0644.0+16.0+2.55%14,800
2026-01-05630.0630.0618.0628.0+1.0+0.16%8,000
2025-12-30603.0630.0603.0627.0+17.0+2.79%10,700
2025-12-29609.0610.0608.0610.0+1.0+0.16%7,500
2025-12-26610.0610.0609.0609.0-1.0-0.16%3,600
2025-12-25606.0610.0606.0610.0+3.0+0.49%3,200
2025-12-24597.0618.0597.0607.0+12.0+2.02%13,900
2025-12-23596.0596.0594.0595.0-5.0-0.83%500
2025-12-22596.0600.0594.0600.0+4.0+0.67%7,200
2025-12-19607.0607.0589.0596.0-3.0-0.50%7,300
2025-12-18599.0599.0599.0599.00.00.00%400
2025-12-17598.0600.0589.0599.00.00.00%11,900
2025-12-16588.0599.0588.0599.0+9.0+1.53%4,900
2025-12-15586.0590.0586.0590.0-2.0-0.34%500
2025-12-12592.0592.0592.0592.00.00.00%—
2025-12-11592.0592.0592.0592.00.00.00%4,200
2025-12-10590.0592.0590.0592.0+2.0+0.34%500
2025-12-09590.0590.0590.0590.0+2.0+0.34%1,000
2025-12-08588.0588.0588.0588.00.00.00%—
2025-12-05586.0588.0586.0588.00.00.00%200
2025-12-04586.0588.0580.0588.0+2.0+0.34%5,300
2025-12-03587.0587.0580.0586.00.00.00%1,500
2025-12-02580.0589.0580.0586.0+1.0+0.17%4,500
2025-12-01583.0586.0582.0585.0+2.0+0.34%3,500
2025-11-28581.0586.0581.0583.0+2.0+0.34%8,800
2025-11-27587.0587.0580.0581.0-9.0-1.53%2,400
2025-11-26587.0597.0587.0590.0-7.0-1.17%1,100
2025-11-25580.0597.0580.0597.0+12.0+2.05%1,300
2025-11-21574.0585.0574.0585.0+9.0+1.56%6,400
2025-11-20569.0576.0568.0576.0+4.0+0.70%4,800
2025-11-19572.0572.0572.0572.0+8.0+1.42%500
2025-11-18571.0571.0561.0564.0-7.0-1.23%1,000
2025-11-17569.0571.0560.0571.0+2.0+0.35%9,200
2025-11-14570.0580.0557.0569.0-41.0-6.72%35,100
2025-11-13588.0620.0587.0610.0+30.0+5.17%52,400
2025-11-12573.0590.0573.0580.0+10.0+1.75%5,200
2025-11-11570.0570.0570.0570.00.00.00%100
2025-11-10574.0574.0568.0570.00.00.00%4,000
2025-11-07571.0571.0570.0570.0-3.0-0.52%2,000
2025-11-06573.0573.0573.0573.00.00.00%900
2025-11-05575.0575.0573.0573.0-2.0-0.35%2,700
2025-11-04575.0575.0573.0575.00.00.00%4,800
2025-10-31573.0575.0573.0575.0+1.0+0.17%200
2025-10-30574.0574.0574.0574.00.00.00%—
2025-10-29574.0575.0573.0574.0+1.0+0.17%800
2025-10-28569.0575.0569.0573.0-1.0-0.17%3,200
2025-10-27571.0575.0570.0574.0+3.0+0.53%2,900
2025-10-24570.0571.0569.0571.0+1.0+0.18%800
2025-10-23575.0575.0570.0570.0-3.0-0.52%300
2025-10-22573.0573.0573.0573.0+3.0+0.53%3,000
2025-10-21568.0572.0565.0570.0+1.0+0.18%4,400
2025-10-20575.0575.0564.0569.0-6.0-1.04%2,600
2025-10-17566.0575.0563.0575.0+9.0+1.59%2,500
2025-10-16565.0569.0565.0566.0+3.0+0.53%1,200
2025-10-15583.0594.0563.0563.00.00.00%12,100
2025-10-14564.0567.0559.0563.0-9.0-1.57%1,500
2025-10-10567.0572.0567.0572.0+5.0+0.88%300
2025-10-09567.0567.0567.0567.0-3.0-0.53%200
2025-10-08572.0573.0563.0570.0-2.0-0.35%2,400
2025-10-07563.0572.0555.0572.0+9.0+1.60%3,700
2025-10-06569.0569.0560.0563.0-4.0-0.71%2,600
2025-10-03565.0571.0565.0567.0-2.0-0.35%1,000
2025-10-02568.0577.0562.0569.0+2.0+0.35%3,900
2025-10-01590.0590.0563.0567.0-33.0-5.50%6,300
2025-09-30580.0600.0580.0600.0+10.0+1.69%2,200
2025-09-29591.0593.0590.0590.0-4.0-0.67%2,600
2025-09-26596.0596.0594.0594.0-1.0-0.17%2,300
2025-09-25597.0597.0595.0595.0-5.0-0.83%16,500
2025-09-24597.0600.0588.0600.0+6.0+1.01%1,700
2025-09-22594.0594.0594.0594.00.00.00%300
2025-09-19596.0596.0594.0594.00.00.00%300
2025-09-18594.0594.0594.0594.00.00.00%—
2025-09-17597.0597.0594.0594.0-6.0-1.00%2,000
2025-09-16601.0601.0599.0600.0+5.0+0.84%7,200
2025-09-12594.0595.0594.0595.0——200

直近120営業日分を表示