9990 (株)サックスバー ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 822 | 834 | 820 | 834 | 45,000 | 834 |
| 2024-05-08 | 836 | 838 | 821 | 822 | 67,400 | 822 |
| 2024-05-07 | 850 | 851 | 835 | 840 | 83,200 | 840 |
| 2024-05-02 | 845 | 852 | 845 | 850 | 27,800 | 850 |
| 2024-05-01 | 855 | 855 | 847 | 851 | 28,500 | 851 |
| 2024-04-30 | 853 | 858 | 846 | 854 | 37,200 | 854 |
| 2024-04-26 | 855 | 855 | 845 | 847 | 71,400 | 847 |
| 2024-04-25 | 857 | 861 | 857 | 857 | 29,400 | 857 |
| 2024-04-24 | 861 | 865 | 857 | 862 | 35,300 | 862 |
| 2024-04-23 | 865 | 867 | 859 | 860 | 13,400 | 860 |
| 2024-04-22 | 855 | 865 | 854 | 863 | 37,300 | 863 |
| 2024-04-19 | 854 | 857 | 830 | 840 | 60,400 | 840 |
| 2024-04-18 | 848 | 861 | 848 | 859 | 31,900 | 859 |
| 2024-04-17 | 850 | 850 | 833 | 842 | 58,900 | 842 |
| 2024-04-16 | 873 | 876 | 841 | 849 | 83,000 | 849 |
| 2024-04-15 | 891 | 892 | 875 | 875 | 57,600 | 875 |
| 2024-04-12 | 890 | 903 | 889 | 897 | 81,500 | 897 |
| 2024-04-11 | 877 | 888 | 874 | 888 | 38,700 | 888 |
| 2024-04-10 | 883 | 890 | 880 | 887 | 54,500 | 887 |
| 2024-04-09 | 893 | 893 | 882 | 884 | 48,300 | 884 |
| 2024-04-08 | 894 | 895 | 881 | 892 | 54,000 | 892 |
| 2024-04-05 | 891 | 891 | 870 | 886 | 73,000 | 886 |
| 2024-04-04 | 915 | 915 | 900 | 901 | 83,000 | 901 |
| 2024-04-03 | 901 | 916 | 898 | 908 | 110,600 | 908 |
| 2024-04-02 | 898 | 912 | 892 | 900 | 118,000 | 900 |
| 2024-04-01 | 886 | 892 | 877 | 892 | 85,000 | 892 |
| 2024-03-29 | 868 | 881 | 863 | 879 | 66,400 | 879 |
| 2024-03-28 | 880 | 890 | 868 | 869 | 210,200 | 869 |
| 2024-03-27 | 915 | 920 | 906 | 915 | 318,000 | 915 |
| 2024-03-26 | 905 | 911 | 902 | 908 | 95,200 | 908 |
| 2024-03-25 | 910 | 918 | 908 | 912 | 105,200 | 912 |
| 2024-03-22 | 914 | 916 | 903 | 908 | 75,400 | 908 |
| 2024-03-21 | 920 | 923 | 910 | 911 | 167,500 | 911 |
| 2024-03-19 | 913 | 914 | 904 | 912 | 94,200 | 912 |
| 2024-03-18 | 910 | 913 | 904 | 908 | 165,800 | 908 |
| 2024-03-15 | 898 | 907 | 896 | 906 | 111,000 | 906 |
| 2024-03-14 | 890 | 897 | 884 | 893 | 80,200 | 893 |
| 2024-03-13 | 898 | 899 | 884 | 884 | 75,800 | 884 |
| 2024-03-12 | 885 | 898 | 879 | 898 | 86,300 | 898 |
| 2024-03-11 | 886 | 898 | 884 | 892 | 137,700 | 892 |
| 2024-03-08 | 879 | 895 | 877 | 889 | 113,900 | 889 |
| 2024-03-07 | 888 | 892 | 880 | 885 | 114,100 | 885 |
| 2024-03-06 | 881 | 892 | 876 | 885 | 98,300 | 885 |
| 2024-03-05 | 877 | 877 | 868 | 875 | 68,500 | 875 |
| 2024-03-04 | 890 | 891 | 866 | 869 | 169,800 | 869 |
| 2024-03-01 | 906 | 908 | 887 | 891 | 173,200 | 891 |
| 2024-02-29 | 916 | 923 | 911 | 914 | 128,000 | 914 |
| 2024-02-28 | 908 | 924 | 904 | 917 | 189,700 | 917 |
| 2024-02-27 | 885 | 908 | 884 | 908 | 144,000 | 908 |
| 2024-02-26 | 867 | 884 | 863 | 882 | 96,500 | 882 |
| 2024-02-22 | 861 | 866 | 855 | 862 | 46,300 | 862 |
| 2024-02-21 | 860 | 862 | 857 | 861 | 63,000 | 861 |
| 2024-02-20 | 863 | 867 | 857 | 858 | 80,800 | 858 |
| 2024-02-19 | 849 | 860 | 847 | 859 | 104,900 | 859 |
| 2024-02-16 | 856 | 858 | 848 | 849 | 83,600 | 849 |
| 2024-02-15 | 853 | 860 | 849 | 852 | 87,200 | 852 |
| 2024-02-14 | 861 | 866 | 847 | 848 | 84,800 | 848 |
| 2024-02-13 | 850 | 862 | 849 | 861 | 166,300 | 861 |
| 2024-02-09 | 846 | 853 | 840 | 844 | 87,400 | 844 |
| 2024-02-08 | 839 | 848 | 834 | 845 | 123,000 | 845 |
| 2024-02-07 | 837 | 844 | 836 | 844 | 68,300 | 844 |
| 2024-02-06 | 845 | 858 | 839 | 840 | 119,900 | 840 |
| 2024-02-05 | 851 | 851 | 838 | 847 | 114,400 | 847 |
| 2024-02-02 | 820 | 850 | 808 | 849 | 520,700 | 849 |
| 2024-02-01 | 849 | 860 | 845 | 853 | 301,800 | 853 |
| 2024-01-31 | 840 | 848 | 835 | 848 | 102,200 | 848 |
| 2024-01-30 | 842 | 844 | 839 | 841 | 88,400 | 841 |
| 2024-01-29 | 845 | 848 | 840 | 841 | 60,400 | 841 |
| 2024-01-26 | 846 | 849 | 840 | 840 | 69,700 | 840 |
| 2024-01-25 | 839 | 849 | 838 | 849 | 67,300 | 849 |
| 2024-01-24 | 844 | 852 | 835 | 836 | 96,800 | 836 |
| 2024-01-23 | 850 | 856 | 842 | 842 | 89,400 | 842 |
| 2024-01-22 | 850 | 852 | 846 | 851 | 59,900 | 851 |
| 2024-01-19 | 850 | 850 | 841 | 845 | 73,100 | 845 |
| 2024-01-18 | 836 | 851 | 836 | 850 | 79,700 | 850 |
| 2024-01-17 | 834 | 847 | 833 | 836 | 98,500 | 836 |
| 2024-01-16 | 846 | 852 | 828 | 829 | 159,600 | 829 |
| 2024-01-15 | 850 | 856 | 845 | 849 | 81,000 | 849 |
| 2024-01-12 | 849 | 853 | 840 | 844 | 110,200 | 844 |
| 2024-01-11 | 849 | 851 | 838 | 844 | 107,200 | 844 |
| 2024-01-10 | 834 | 853 | 833 | 845 | 136,400 | 845 |
| 2024-01-09 | 819 | 829 | 818 | 829 | 163,900 | 829 |
| 2024-01-05 | 820 | 820 | 812 | 812 | 113,100 | 812 |
| 2024-01-04 | 800 | 820 | 797 | 820 | 96,100 | 820 |
分割・併合履歴 ： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株
