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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
