5029 サークレイス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 512 | 532 | 511 | 532 | 24,000 | 532 |
| 2024-11-20 | 525 | 530 | 492 | 493 | 50,800 | 493 |
| 2024-11-19 | 505 | 506 | 493 | 505 | 12,200 | 505 |
| 2024-11-18 | 490 | 496 | 482 | 489 | 9,200 | 489 |
| 2024-11-15 | 515 | 515 | 488 | 492 | 25,100 | 492 |
| 2024-11-14 | 515 | 515 | 488 | 495 | 6,000 | 495 |
| 2024-11-13 | 498 | 500 | 490 | 500 | 5,500 | 500 |
| 2024-11-12 | 512 | 515 | 502 | 514 | 2,500 | 514 |
| 2024-11-11 | 510 | 510 | 500 | 501 | 400 | 501 |
| 2024-11-08 | 496 | 510 | 492 | 501 | 3,200 | 501 |
| 2024-11-07 | 503 | 503 | 498 | 498 | 1,200 | 498 |
| 2024-11-06 | 510 | 510 | 500 | 500 | 500 | 500 |
| 2024-11-05 | 489 | 500 | 489 | 500 | 700 | 500 |
| 2024-11-01 | 491 | 492 | 491 | 492 | 300 | 492 |
| 2024-10-31 | 498 | 498 | 491 | 492 | 3,200 | 492 |
| 2024-10-30 | 501 | 515 | 493 | 499 | 5,500 | 499 |
| 2024-10-29 | 502 | 515 | 501 | 501 | 5,100 | 501 |
| 2024-10-28 | 505 | 517 | 487 | 506 | 5,200 | 506 |
| 2024-10-25 | 502 | 511 | 496 | 507 | 4,300 | 507 |
| 2024-10-24 | 507 | 507 | 497 | 497 | 2,900 | 497 |
| 2024-10-23 | 505 | 510 | 497 | 508 | 1,600 | 508 |
| 2024-10-22 | 520 | 520 | 502 | 503 | 3,800 | 503 |
| 2024-10-21 | 490 | 520 | 490 | 520 | 13,700 | 520 |
| 2024-10-18 | 501 | 501 | 490 | 498 | 2,100 | 498 |
| 2024-10-17 | 510 | 510 | 501 | 501 | 2,000 | 501 |
| 2024-10-16 | 516 | 516 | 504 | 504 | 7,600 | 504 |
| 2024-10-15 | 504 | 506 | 500 | 506 | 1,400 | 506 |
| 2024-10-11 | 509 | 513 | 503 | 503 | 1,200 | 503 |
| 2024-10-10 | 508 | 508 | 508 | 508 | 2,300 | 508 |
| 2024-10-09 | 518 | 520 | 500 | 508 | 10,500 | 508 |
| 2024-10-08 | - | - | - | 518 | - | 518 |
| 2024-10-07 | 521 | 521 | 507 | 518 | 1,600 | 518 |
| 2024-10-04 | 520 | 520 | 519 | 519 | 3,700 | 519 |
| 2024-10-03 | 519 | 519 | 507 | 518 | 3,000 | 518 |
| 2024-10-02 | 500 | 519 | 500 | 519 | 1,600 | 519 |
| 2024-10-01 | 505 | 515 | 491 | 510 | 7,100 | 510 |
| 2024-09-30 | 490 | 505 | 489 | 505 | 6,700 | 505 |
| 2024-09-27 | 515 | 515 | 501 | 511 | 1,500 | 511 |
| 2024-09-26 | 510 | 515 | 499 | 515 | 2,000 | 515 |
| 2024-09-25 | 502 | 517 | 493 | 517 | 3,800 | 517 |
| 2024-09-24 | 502 | 505 | 498 | 505 | 2,500 | 505 |
| 2024-09-20 | 499 | 501 | 491 | 501 | 1,600 | 501 |
| 2024-09-19 | 497 | 502 | 492 | 497 | 1,500 | 497 |
| 2024-09-18 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2024-09-17 | 491 | 491 | 474 | 480 | 9,800 | 480 |
| 2024-09-13 | 493 | 519 | 493 | 499 | 5,600 | 499 |
| 2024-09-12 | 480 | 498 | 480 | 490 | 2,100 | 490 |
| 2024-09-11 | 500 | 500 | 465 | 472 | 10,400 | 472 |
| 2024-09-10 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2024-09-09 | 507 | 514 | 497 | 514 | 3,400 | 514 |
| 2024-09-06 | 516 | 524 | 516 | 524 | 700 | 524 |
| 2024-09-05 | 515 | 518 | 515 | 518 | 3,700 | 518 |
| 2024-09-04 | 529 | 539 | 526 | 532 | 4,300 | 532 |
| 2024-09-03 | 535 | 548 | 525 | 543 | 4,900 | 543 |
| 2024-09-02 | 540 | 540 | 521 | 531 | 11,800 | 531 |
| 2024-08-30 | 546 | 548 | 530 | 534 | 20,500 | 534 |
| 2024-08-29 | 530 | 530 | 525 | 530 | 8,300 | 530 |
| 2024-08-28 | 540 | 540 | 515 | 523 | 6,400 | 523 |
| 2024-08-27 | 546 | 546 | 532 | 540 | 6,600 | 540 |
| 2024-08-26 | 509 | 539 | 509 | 536 | 5,600 | 536 |
| 2024-08-23 | 526 | 531 | 520 | 524 | 3,600 | 524 |
| 2024-08-22 | 569 | 576 | 525 | 536 | 45,800 | 536 |
| 2024-08-21 | 528 | 533 | 510 | 529 | 24,000 | 529 |
| 2024-08-20 | 511 | 511 | 488 | 508 | 29,200 | 508 |
| 2024-08-19 | 507 | 507 | 485 | 485 | 11,800 | 485 |
| 2024-08-16 | 503 | 503 | 482 | 491 | 15,600 | 491 |
| 2024-08-15 | 490 | 490 | 475 | 479 | 6,700 | 479 |
| 2024-08-14 | 466 | 499 | 466 | 490 | 9,700 | 490 |
| 2024-08-13 | 440 | 468 | 440 | 466 | 11,100 | 466 |
| 2024-08-09 | 411 | 456 | 411 | 456 | 13,400 | 456 |
| 2024-08-08 | 408 | 415 | 399 | 407 | 9,400 | 407 |
| 2024-08-07 | 384 | 437 | 384 | 408 | 38,300 | 408 |
| 2024-08-06 | 392 | 428 | 390 | 408 | 17,500 | 408 |
| 2024-08-05 | 424 | 485 | 400 | 400 | 16,600 | 400 |
| 2024-08-02 | 510 | 511 | 480 | 480 | 15,800 | 480 |
| 2024-08-01 | 514 | 516 | 505 | 516 | 5,000 | 516 |
| 2024-07-31 | 514 | 535 | 505 | 510 | 10,700 | 510 |
| 2024-07-30 | 520 | 524 | 511 | 524 | 3,200 | 524 |
| 2024-07-29 | 505 | 528 | 505 | 523 | 14,800 | 523 |
| 2024-07-26 | 537 | 543 | 506 | 522 | 18,300 | 522 |
| 2024-07-25 | 543 | 555 | 533 | 537 | 8,500 | 537 |
| 2024-07-24 | 555 | 555 | 545 | 545 | 1,300 | 545 |
| 2024-07-23 | 540 | 555 | 537 | 555 | 11,000 | 555 |
| 2024-07-22 | 553 | 560 | 543 | 546 | 8,800 | 546 |
| 2024-07-19 | 563 | 569 | 552 | 552 | 1,600 | 552 |
| 2024-07-18 | 556 | 566 | 550 | 559 | 8,300 | 559 |
| 2024-07-17 | 541 | 556 | 541 | 556 | 9,400 | 556 |
| 2024-07-16 | 550 | 553 | 540 | 542 | 8,100 | 542 |
| 2024-07-12 | 550 | 550 | 541 | 548 | 3,500 | 548 |
| 2024-07-11 | 528 | 554 | 519 | 554 | 23,600 | 554 |
| 2024-07-10 | 534 | 534 | 530 | 530 | 1,200 | 530 |
| 2024-07-09 | 538 | 538 | 529 | 534 | 2,100 | 534 |
| 2024-07-08 | 539 | 542 | 529 | 533 | 3,600 | 533 |
| 2024-07-05 | 531 | 535 | 525 | 529 | 9,200 | 529 |
| 2024-07-04 | 530 | 534 | 524 | 528 | 6,600 | 528 |
| 2024-07-03 | 533 | 543 | 520 | 537 | 7,800 | 537 |
| 2024-07-02 | 545 | 557 | 530 | 533 | 8,700 | 533 |
| 2024-07-01 | 539 | 539 | 530 | 539 | 1,600 | 539 |
| 2024-06-28 | 540 | 550 | 530 | 536 | 5,600 | 536 |
| 2024-06-27 | 535 | 542 | 535 | 540 | 4,000 | 540 |
| 2024-06-26 | 556 | 556 | 525 | 535 | 12,800 | 535 |
| 2024-06-25 | 539 | 556 | 539 | 556 | 4,800 | 556 |
| 2024-06-24 | 533 | 544 | 533 | 540 | 800 | 540 |
| 2024-06-21 | 541 | 544 | 532 | 532 | 3,000 | 532 |
| 2024-06-20 | 549 | 549 | 545 | 549 | 2,500 | 549 |
| 2024-06-19 | 553 | 556 | 545 | 545 | 6,500 | 545 |
| 2024-06-18 | 543 | 554 | 530 | 546 | 15,300 | 546 |
| 2024-06-17 | 536 | 545 | 536 | 543 | 11,600 | 543 |
| 2024-06-14 | 536 | 536 | 526 | 536 | 3,300 | 536 |
| 2024-06-13 | 535 | 536 | 529 | 536 | 2,300 | 536 |
| 2024-06-12 | 525 | 535 | 525 | 528 | 2,300 | 528 |
| 2024-06-11 | 536 | 536 | 526 | 530 | 7,800 | 530 |
| 2024-06-10 | 520 | 533 | 520 | 532 | 9,300 | 532 |
| 2024-06-07 | 547 | 547 | 520 | 520 | 1,900 | 520 |
| 2024-06-06 | 540 | 541 | 539 | 540 | 1,800 | 540 |
| 2024-06-05 | 550 | 550 | 528 | 544 | 5,200 | 544 |
| 2024-06-04 | 532 | 543 | 530 | 543 | 4,900 | 543 |
| 2024-06-03 | 550 | 567 | 530 | 535 | 36,500 | 535 |
| 2024-05-31 | 510 | 548 | 510 | 541 | 18,700 | 541 |
| 2024-05-30 | 538 | 586 | 502 | 518 | 64,500 | 518 |
| 2024-05-29 | 529 | 533 | 518 | 533 | 19,000 | 533 |
| 2024-05-28 | 518 | 533 | 514 | 529 | 7,500 | 529 |
| 2024-05-27 | 518 | 527 | 513 | 522 | 4,200 | 522 |
| 2024-05-24 | 524 | 524 | 513 | 513 | 2,000 | 513 |
| 2024-05-23 | 520 | 520 | 512 | 520 | 3,200 | 520 |
| 2024-05-22 | 515 | 521 | 515 | 519 | 3,100 | 519 |
| 2024-05-21 | 520 | 526 | 515 | 515 | 5,100 | 515 |
| 2024-05-20 | 507 | 522 | 507 | 520 | 10,200 | 520 |
| 2024-05-17 | 507 | 513 | 507 | 513 | 6,200 | 513 |
| 2024-05-16 | 504 | 509 | 500 | 507 | 9,900 | 507 |
| 2024-05-15 | 518 | 518 | 502 | 503 | 22,200 | 503 |
| 2024-05-14 | 477 | 488 | 473 | 488 | 11,800 | 488 |
| 2024-05-13 | 475 | 475 | 471 | 472 | 700 | 472 |
| 2024-05-10 | 478 | 478 | 470 | 473 | 1,100 | 473 |
| 2024-05-09 | 469 | 478 | 465 | 472 | 4,400 | 472 |
| 2024-05-08 | 475 | 484 | 468 | 473 | 3,600 | 473 |
| 2024-05-07 | 476 | 480 | 470 | 475 | 12,900 | 475 |
| 2024-05-02 | 470 | 476 | 469 | 470 | 3,000 | 470 |
| 2024-05-01 | 475 | 475 | 465 | 470 | 3,900 | 470 |
| 2024-04-30 | 477 | 477 | 469 | 471 | 3,300 | 471 |
| 2024-04-26 | 473 | 478 | 455 | 470 | 4,200 | 470 |
| 2024-04-25 | 481 | 481 | 471 | 473 | 1,800 | 473 |
| 2024-04-24 | 472 | 480 | 471 | 473 | 900 | 473 |
| 2024-04-23 | 472 | 477 | 472 | 477 | 1,900 | 477 |
| 2024-04-22 | 469 | 484 | 464 | 472 | 5,800 | 472 |
| 2024-04-19 | 495 | 495 | 462 | 464 | 12,900 | 464 |
| 2024-04-18 | 494 | 495 | 490 | 490 | 12,500 | 490 |
| 2024-04-17 | 493 | 501 | 492 | 494 | 4,800 | 494 |
| 2024-04-16 | 501 | 504 | 492 | 493 | 19,200 | 493 |
| 2024-04-15 | 498 | 505 | 491 | 493 | 5,800 | 493 |
| 2024-04-12 | 496 | 506 | 489 | 492 | 8,800 | 492 |
| 2024-04-11 | 499 | 499 | 483 | 492 | 6,500 | 492 |
| 2024-04-10 | 499 | 499 | 491 | 498 | 3,100 | 498 |
| 2024-04-09 | 494 | 499 | 494 | 499 | 2,500 | 499 |
| 2024-04-08 | 495 | 495 | 491 | 491 | 2,200 | 491 |
| 2024-04-05 | 490 | 496 | 485 | 493 | 4,000 | 493 |
| 2024-04-04 | 496 | 500 | 493 | 497 | 7,900 | 497 |
| 2024-04-03 | 484 | 499 | 483 | 494 | 13,000 | 494 |
| 2024-04-02 | 500 | 500 | 487 | 492 | 11,100 | 492 |
| 2024-04-01 | 511 | 512 | 499 | 500 | 5,600 | 500 |
| 2024-03-29 | 494 | 504 | 494 | 504 | 3,100 | 504 |
| 2024-03-28 | 485 | 505 | 485 | 492 | 10,200 | 492 |
| 2024-03-27 | 487 | 494 | 482 | 488 | 3,100 | 488 |
| 2024-03-26 | 506 | 506 | 482 | 487 | 19,300 | 487 |
| 2024-03-25 | 496 | 510 | 496 | 509 | 21,100 | 509 |
| 2024-03-22 | 497 | 500 | 490 | 491 | 11,200 | 491 |
| 2024-03-21 | 504 | 504 | 487 | 491 | 13,500 | 491 |
| 2024-03-19 | 483 | 510 | 483 | 497 | 28,500 | 497 |
| 2024-03-18 | 475 | 506 | 469 | 482 | 42,800 | 482 |
| 2024-03-15 | 462 | 550 | 462 | 473 | 446,200 | 473 |
| 2024-03-14 | 468 | 473 | 464 | 470 | 10,500 | 470 |
| 2024-03-13 | 482 | 482 | 464 | 468 | 10,700 | 468 |
| 2024-03-12 | 475 | 480 | 468 | 480 | 7,800 | 480 |
| 2024-03-11 | 488 | 492 | 471 | 477 | 5,700 | 477 |
| 2024-03-08 | 488 | 492 | 479 | 488 | 7,900 | 488 |
| 2024-03-07 | 485 | 488 | 476 | 484 | 17,200 | 484 |
| 2024-03-06 | 477 | 495 | 471 | 487 | 15,400 | 487 |
| 2024-03-05 | 486 | 486 | 470 | 476 | 12,900 | 476 |
| 2024-03-04 | 470 | 488 | 468 | 486 | 16,300 | 486 |
| 2024-03-01 | 488 | 488 | 470 | 474 | 13,500 | 474 |
| 2024-02-29 | 491 | 491 | 473 | 480 | 16,200 | 480 |
| 2024-02-28 | 480 | 496 | 477 | 496 | 14,100 | 496 |
| 2024-02-27 | 475 | 486 | 468 | 476 | 12,100 | 476 |
| 2024-02-26 | 472 | 486 | 468 | 475 | 25,800 | 475 |
| 2024-02-22 | 473 | 473 | 463 | 470 | 12,800 | 470 |
| 2024-02-21 | 471 | 475 | 462 | 469 | 14,200 | 469 |
| 2024-02-20 | 473 | 475 | 463 | 473 | 16,200 | 473 |
| 2024-02-19 | 445 | 478 | 442 | 472 | 42,000 | 472 |
| 2024-02-16 | 465 | 475 | 451 | 456 | 56,500 | 456 |
| 2024-02-15 | 484 | 484 | 459 | 461 | 53,800 | 461 |
| 2024-02-14 | 485 | 509 | 482 | 482 | 38,300 | 482 |
| 2024-02-13 | 531 | 546 | 514 | 527 | 42,000 | 527 |
| 2024-02-09 | 521 | 534 | 499 | 511 | 25,600 | 511 |
| 2024-02-08 | 541 | 549 | 531 | 531 | 11,300 | 531 |
| 2024-02-07 | 547 | 553 | 536 | 541 | 19,200 | 541 |
| 2024-02-06 | 557 | 562 | 540 | 551 | 60,300 | 551 |
| 2024-02-05 | 539 | 555 | 530 | 545 | 36,900 | 545 |
| 2024-02-02 | 533 | 543 | 523 | 539 | 33,600 | 539 |
| 2024-02-01 | 540 | 553 | 530 | 539 | 30,700 | 539 |
| 2024-01-31 | 555 | 583 | 535 | 553 | 134,800 | 553 |
| 2024-01-30 | 625 | 627 | 546 | 555 | 418,600 | 555 |
| 2024-01-29 | 701 | 714 | 595 | 605 | 1,052,400 | 605 |
| 2024-01-26 | 536 | 651 | 530 | 651 | 914,100 | 651 |
| 2024-01-25 | 564 | 664 | 540 | 551 | 2,026,300 | 551 |
| 2024-01-24 | 483 | 564 | 481 | 564 | 145,700 | 564 |
| 2024-01-23 | 486 | 489 | 476 | 484 | 3,900 | 484 |
| 2024-01-22 | 483 | 490 | 476 | 486 | 6,500 | 486 |
| 2024-01-19 | 480 | 484 | 474 | 479 | 2,700 | 479 |
| 2024-01-18 | 494 | 494 | 480 | 480 | 6,800 | 480 |
| 2024-01-17 | 504 | 504 | 480 | 491 | 10,900 | 491 |
| 2024-01-16 | 502 | 503 | 490 | 498 | 17,200 | 498 |
| 2024-01-15 | 496 | 502 | 490 | 494 | 14,600 | 494 |
| 2024-01-12 | 523 | 529 | 487 | 497 | 25,200 | 497 |
| 2024-01-11 | 510 | 510 | 486 | 487 | 10,600 | 487 |
| 2024-01-10 | 513 | 525 | 489 | 496 | 10,000 | 496 |
| 2024-01-09 | 518 | 518 | 489 | 503 | 12,200 | 503 |
| 2024-01-05 | 481 | 507 | 475 | 505 | 24,400 | 505 |
| 2024-01-04 | 480 | 480 | 464 | 480 | 16,100 | 480 |
分割・併合履歴 ： なし
