5029 サークレイス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 996 | 1,035 | 937 | 1,035 | 86,100 | 1,035 |
| 2025-04-03 | 968 | 1,007 | 957 | 1,007 | 21,700 | 1,007 |
| 2025-04-02 | 1,002 | 1,020 | 971 | 1,011 | 18,100 | 1,011 |
| 2025-04-01 | 1,037 | 1,050 | 997 | 1,001 | 24,200 | 1,001 |
| 2025-03-31 | 1,029 | 1,052 | 996 | 1,007 | 42,000 | 1,007 |
| 2025-03-28 | 1,079 | 1,144 | 1,047 | 1,050 | 73,200 | 1,050 |
| 2025-03-27 | 1,055 | 1,111 | 1,038 | 1,049 | 61,300 | 1,049 |
| 2025-03-26 | 1,007 | 1,069 | 1,006 | 1,061 | 48,400 | 1,061 |
| 2025-03-25 | 999 | 1,018 | 990 | 1,007 | 12,300 | 1,007 |
| 2025-03-24 | 987 | 1,009 | 984 | 991 | 24,900 | 991 |
| 2025-03-21 | 1,000 | 1,029 | 980 | 995 | 43,700 | 995 |
| 2025-03-19 | 1,021 | 1,037 | 987 | 999 | 21,800 | 999 |
| 2025-03-18 | 951 | 1,038 | 946 | 1,012 | 99,700 | 1,012 |
| 2025-03-17 | 982 | 990 | 952 | 955 | 33,400 | 955 |
| 2025-03-14 | 999 | 1,026 | 977 | 977 | 40,400 | 977 |
| 2025-03-13 | 995 | 1,020 | 995 | 1,006 | 21,900 | 1,006 |
| 2025-03-12 | 1,001 | 1,019 | 981 | 988 | 58,600 | 988 |
| 2025-03-11 | 929 | 1,017 | 923 | 999 | 75,500 | 999 |
| 2025-03-10 | 929 | 983 | 920 | 944 | 58,400 | 944 |
| 2025-03-07 | 995 | 1,012 | 930 | 941 | 139,200 | 941 |
| 2025-03-06 | 1,116 | 1,135 | 1,010 | 1,017 | 95,700 | 1,017 |
| 2025-03-05 | 1,069 | 1,159 | 1,042 | 1,110 | 177,700 | 1,110 |
| 2025-03-04 | 1,029 | 1,055 | 982 | 1,055 | 99,600 | 1,055 |
| 2025-03-03 | 1,095 | 1,101 | 1,045 | 1,047 | 63,200 | 1,047 |
| 2025-02-28 | 1,125 | 1,125 | 1,030 | 1,055 | 120,400 | 1,055 |
| 2025-02-27 | 1,145 | 1,161 | 1,103 | 1,138 | 64,400 | 1,138 |
| 2025-02-26 | 1,126 | 1,170 | 1,087 | 1,128 | 106,800 | 1,128 |
| 2025-02-25 | 1,030 | 1,150 | 990 | 1,119 | 135,500 | 1,119 |
| 2025-02-21 | 1,089 | 1,094 | 1,046 | 1,055 | 87,100 | 1,055 |
| 2025-02-20 | 1,074 | 1,115 | 1,038 | 1,089 | 179,100 | 1,089 |
| 2025-02-19 | 975 | 1,063 | 966 | 1,059 | 115,800 | 1,059 |
| 2025-02-18 | 965 | 984 | 953 | 980 | 58,200 | 980 |
| 2025-02-17 | 1,003 | 1,033 | 928 | 951 | 124,100 | 951 |
| 2025-02-14 | 1,038 | 1,108 | 1,004 | 1,015 | 102,900 | 1,015 |
| 2025-02-13 | 1,118 | 1,145 | 1,056 | 1,067 | 99,700 | 1,067 |
| 2025-02-12 | 1,120 | 1,198 | 1,070 | 1,125 | 278,000 | 1,125 |
| 2025-02-10 | 985 | 1,050 | 985 | 1,027 | 99,100 | 1,027 |
| 2025-02-07 | 1,024 | 1,024 | 960 | 982 | 76,300 | 982 |
| 2025-02-06 | 1,100 | 1,121 | 991 | 1,000 | 198,700 | 1,000 |
| 2025-02-05 | 1,010 | 1,155 | 985 | 1,090 | 241,500 | 1,090 |
| 2025-02-04 | 1,000 | 1,040 | 964 | 1,000 | 128,400 | 1,000 |
| 2025-02-03 | 921 | 993 | 905 | 976 | 91,900 | 976 |
| 2025-01-31 | 885 | 980 | 881 | 936 | 140,100 | 936 |
| 2025-01-30 | 903 | 1,041 | 897 | 906 | 596,300 | 906 |
| 2025-01-29 | 855 | 895 | 836 | 891 | 48,100 | 891 |
| 2025-01-28 | 874 | 929 | 853 | 870 | 76,900 | 870 |
| 2025-01-27 | 920 | 946 | 855 | 859 | 93,800 | 859 |
| 2025-01-24 | 908 | 958 | 877 | 920 | 146,800 | 920 |
| 2025-01-23 | 885 | 938 | 855 | 900 | 174,200 | 900 |
| 2025-01-22 | 787 | 917 | 780 | 888 | 266,100 | 888 |
| 2025-01-21 | 718 | 798 | 718 | 780 | 47,200 | 780 |
| 2025-01-20 | 706 | 727 | 706 | 717 | 17,200 | 717 |
| 2025-01-17 | 726 | 740 | 703 | 706 | 16,600 | 706 |
| 2025-01-16 | 688 | 721 | 688 | 713 | 9,500 | 713 |
| 2025-01-15 | 680 | 701 | 680 | 688 | 13,300 | 688 |
| 2025-01-14 | 666 | 703 | 662 | 677 | 27,800 | 677 |
| 2025-01-10 | 718 | 722 | 670 | 688 | 36,300 | 688 |
| 2025-01-09 | 819 | 819 | 693 | 708 | 91,900 | 708 |
| 2025-01-08 | 765 | 840 | 751 | 804 | 123,300 | 804 |
| 2025-01-07 | 663 | 771 | 663 | 771 | 138,700 | 771 |
| 2025-01-06 | 760 | 764 | 671 | 671 | 91,100 | 671 |
分割・併合履歴 ： なし