9353 櫻島埠頭(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,811 | 1,811 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2024-05-01 | 1,828 | 1,828 | 1,802 | 1,811 | 300 | 1,811 |
| 2024-04-30 | 1,840 | 1,858 | 1,800 | 1,820 | 9,500 | 1,820 |
| 2024-04-26 | 1,817 | 1,857 | 1,793 | 1,857 | 11,300 | 1,857 |
| 2024-04-25 | 1,826 | 1,826 | 1,819 | 1,820 | 600 | 1,820 |
| 2024-04-24 | 1,834 | 1,834 | 1,792 | 1,809 | 2,700 | 1,809 |
| 2024-04-23 | 1,856 | 1,856 | 1,834 | 1,834 | 1,000 | 1,834 |
| 2024-04-22 | 1,825 | 1,859 | 1,820 | 1,859 | 400 | 1,859 |
| 2024-04-19 | 1,824 | 1,825 | 1,824 | 1,825 | 200 | 1,825 |
| 2024-04-18 | - | - | - | 1,815 | - | 1,815 |
| 2024-04-17 | 1,814 | 1,815 | 1,812 | 1,815 | 500 | 1,815 |
| 2024-04-16 | 1,825 | 1,826 | 1,760 | 1,814 | 4,500 | 1,814 |
| 2024-04-15 | 1,840 | 1,840 | 1,825 | 1,825 | 1,800 | 1,825 |
| 2024-04-12 | 1,836 | 1,859 | 1,836 | 1,840 | 700 | 1,840 |
| 2024-04-11 | 1,826 | 1,855 | 1,826 | 1,855 | 300 | 1,855 |
| 2024-04-10 | 1,891 | 1,891 | 1,828 | 1,828 | 2,500 | 1,828 |
| 2024-04-09 | 1,855 | 1,856 | 1,853 | 1,853 | 1,500 | 1,853 |
| 2024-04-08 | 1,855 | 1,860 | 1,844 | 1,854 | 2,100 | 1,854 |
| 2024-04-05 | 1,845 | 1,855 | 1,830 | 1,855 | 1,400 | 1,855 |
| 2024-04-04 | 1,833 | 1,854 | 1,833 | 1,850 | 400 | 1,850 |
| 2024-04-03 | 1,855 | 1,855 | 1,850 | 1,850 | 300 | 1,850 |
| 2024-04-02 | 1,899 | 1,899 | 1,833 | 1,859 | 5,100 | 1,859 |
| 2024-04-01 | 1,883 | 1,883 | 1,802 | 1,861 | 2,300 | 1,861 |
| 2024-03-29 | 1,890 | 1,890 | 1,843 | 1,843 | 1,000 | 1,843 |
| 2024-03-28 | 1,801 | 1,859 | 1,801 | 1,850 | 400 | 1,850 |
| 2024-03-27 | 1,860 | 1,860 | 1,850 | 1,850 | 200 | 1,850 |
| 2024-03-26 | 1,859 | 1,874 | 1,840 | 1,874 | 2,800 | 1,874 |
| 2024-03-25 | 1,845 | 1,875 | 1,835 | 1,845 | 4,600 | 1,845 |
| 2024-03-22 | 1,876 | 1,876 | 1,835 | 1,845 | 2,100 | 1,845 |
| 2024-03-21 | 1,834 | 1,853 | 1,827 | 1,840 | 1,200 | 1,840 |
| 2024-03-19 | 1,852 | 1,852 | 1,834 | 1,834 | 4,200 | 1,834 |
| 2024-03-18 | 1,852 | 1,860 | 1,821 | 1,860 | 2,600 | 1,860 |
| 2024-03-15 | 1,829 | 1,842 | 1,819 | 1,842 | 2,800 | 1,842 |
| 2024-03-14 | 1,810 | 1,819 | 1,810 | 1,819 | 600 | 1,819 |
| 2024-03-13 | 1,849 | 1,849 | 1,809 | 1,830 | 800 | 1,830 |
| 2024-03-12 | 1,819 | 1,852 | 1,819 | 1,850 | 1,400 | 1,850 |
| 2024-03-11 | 1,830 | 1,830 | 1,752 | 1,819 | 2,300 | 1,819 |
| 2024-03-08 | 1,842 | 1,857 | 1,842 | 1,846 | 800 | 1,846 |
| 2024-03-07 | 1,845 | 1,873 | 1,840 | 1,857 | 3,000 | 1,857 |
| 2024-03-06 | 1,884 | 1,884 | 1,870 | 1,870 | 200 | 1,870 |
| 2024-03-05 | 1,858 | 1,875 | 1,858 | 1,875 | 800 | 1,875 |
| 2024-03-04 | 1,852 | 1,858 | 1,846 | 1,858 | 1,800 | 1,858 |
| 2024-03-01 | 1,851 | 1,867 | 1,851 | 1,851 | 4,300 | 1,851 |
| 2024-02-29 | 1,855 | 1,855 | 1,842 | 1,851 | 1,100 | 1,851 |
| 2024-02-28 | 1,853 | 1,872 | 1,853 | 1,855 | 2,800 | 1,855 |
| 2024-02-27 | 1,860 | 1,860 | 1,852 | 1,852 | 1,500 | 1,852 |
| 2024-02-26 | 1,860 | 1,872 | 1,851 | 1,852 | 19,800 | 1,852 |
| 2024-02-22 | 1,887 | 1,887 | 1,860 | 1,861 | 1,800 | 1,861 |
| 2024-02-21 | 1,846 | 1,860 | 1,846 | 1,858 | 1,200 | 1,858 |
| 2024-02-20 | 1,889 | 1,890 | 1,874 | 1,874 | 1,000 | 1,874 |
| 2024-02-19 | 1,861 | 1,896 | 1,861 | 1,889 | 1,900 | 1,889 |
| 2024-02-16 | 1,875 | 1,916 | 1,857 | 1,860 | 2,900 | 1,860 |
| 2024-02-15 | 1,860 | 1,863 | 1,850 | 1,863 | 1,900 | 1,863 |
| 2024-02-14 | 1,855 | 1,861 | 1,840 | 1,860 | 1,600 | 1,860 |
| 2024-02-13 | 1,845 | 1,875 | 1,836 | 1,856 | 2,900 | 1,856 |
| 2024-02-09 | 1,883 | 1,883 | 1,865 | 1,865 | 2,100 | 1,865 |
| 2024-02-08 | 1,888 | 1,890 | 1,883 | 1,883 | 1,200 | 1,883 |
| 2024-02-07 | 1,882 | 1,897 | 1,881 | 1,897 | 2,800 | 1,897 |
| 2024-02-06 | 1,902 | 1,906 | 1,882 | 1,906 | 4,900 | 1,906 |
| 2024-02-05 | 1,915 | 1,920 | 1,903 | 1,908 | 3,100 | 1,908 |
| 2024-02-02 | 1,935 | 1,935 | 1,918 | 1,920 | 3,000 | 1,920 |
| 2024-02-01 | 1,921 | 1,987 | 1,921 | 1,945 | 5,700 | 1,945 |
| 2024-01-31 | 1,921 | 1,940 | 1,921 | 1,929 | 3,100 | 1,929 |
| 2024-01-30 | 1,944 | 1,962 | 1,925 | 1,930 | 9,000 | 1,930 |
| 2024-01-29 | 1,950 | 1,960 | 1,910 | 1,945 | 37,100 | 1,945 |
| 2024-01-26 | 2,018 | 2,100 | 1,981 | 2,082 | 27,900 | 2,082 |
| 2024-01-25 | 2,020 | 2,020 | 1,969 | 2,003 | 10,000 | 2,003 |
| 2024-01-24 | 1,990 | 2,020 | 1,935 | 1,980 | 8,200 | 1,980 |
| 2024-01-23 | 1,948 | 1,988 | 1,937 | 1,977 | 8,300 | 1,977 |
| 2024-01-22 | 1,913 | 1,954 | 1,901 | 1,954 | 9,000 | 1,954 |
| 2024-01-19 | 1,893 | 1,915 | 1,893 | 1,910 | 1,600 | 1,910 |
| 2024-01-18 | 1,905 | 1,925 | 1,892 | 1,892 | 1,600 | 1,892 |
| 2024-01-17 | 1,911 | 1,921 | 1,886 | 1,905 | 3,300 | 1,905 |
| 2024-01-16 | 1,931 | 1,950 | 1,890 | 1,893 | 4,200 | 1,893 |
| 2024-01-15 | 1,881 | 1,954 | 1,880 | 1,921 | 6,700 | 1,921 |
| 2024-01-12 | 1,886 | 1,905 | 1,862 | 1,872 | 3,200 | 1,872 |
| 2024-01-11 | 1,878 | 1,905 | 1,875 | 1,892 | 2,800 | 1,892 |
| 2024-01-10 | 1,860 | 1,877 | 1,858 | 1,876 | 1,000 | 1,876 |
| 2024-01-09 | 1,874 | 1,898 | 1,857 | 1,877 | 2,400 | 1,877 |
| 2024-01-05 | 1,887 | 1,970 | 1,855 | 1,855 | 7,300 | 1,855 |
| 2024-01-04 | 1,874 | 1,874 | 1,847 | 1,855 | 3,300 | 1,855 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
