5029 サークレイス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	440	470	439	456	10,000	456
2023-12-28	434	447	428	440	11,000	440
2023-12-27	430	431	418	421	25,200	421
2023-12-26	417	432	417	428	14,400	428
2023-12-25	443	443	415	420	23,200	420
2023-12-22	447	454	443	443	6,200	443
2023-12-21	448	452	447	447	3,200	447
2023-12-20	452	464	448	451	13,000	451
2023-12-19	448	456	445	454	7,600	454
2023-12-18	459	459	451	453	900	453
2023-12-15	443	468	439	459	15,700	459
2023-12-14	450	456	439	443	16,700	443
2023-12-13	459	459	450	454	6,400	454
2023-12-12	469	470	446	467	15,000	467
2023-12-11	478	478	446	468	7,900	468
2023-12-08	465	480	462	467	8,900	467
2023-12-07	491	491	476	484	4,900	484
2023-12-06	493	500	491	497	4,100	497
2023-12-05	512	512	492	492	8,500	492
2023-12-04	504	513	496	512	11,800	512
2023-12-01	518	518	505	507	7,200	507
2023-11-30	515	518	512	518	10,000	518
2023-11-29	513	519	508	516	4,800	516
2023-11-28	525	525	508	513	9,100	513
2023-11-27	520	525	510	518	8,900	518
2023-11-24	511	519	510	513	8,800	513
2023-11-22	509	513	508	511	3,300	511
2023-11-21	512	513	503	513	14,200	513
2023-11-20	490	502	485	500	15,200	500
2023-11-17	486	491	471	486	9,500	486
2023-11-16	489	494	479	494	15,300	494
2023-11-15	481	487	464	486	22,400	486
2023-11-14	475	487	455	481	23,300	481
2023-11-13	485	490	468	475	43,200	475
2023-11-10	510	514	472	478	70,800	478
2023-11-09	559	561	546	555	8,500	555
2023-11-08	563	563	540	563	6,300	563
2023-11-07	568	570	552	556	12,200	556
2023-11-06	591	591	555	567	15,500	567
2023-11-02	540	565	539	563	4,300	563
2023-11-01	548	548	528	539	5,000	539
2023-10-31	530	539	508	538	11,800	538
2023-10-30	549	559	537	539	15,600	539
2023-10-27	545	549	530	549	14,900	549
2023-10-26	551	555	540	540	43,800	540
2023-10-25	554	557	540	554	10,200	554
2023-10-24	543	555	514	554	55,800	554
2023-10-23	579	579	550	550	21,800	550
2023-10-20	564	571	548	569	36,800	569
2023-10-19	590	592	572	582	17,600	582
2023-10-18	595	607	581	598	14,800	598
2023-10-17	595	605	569	599	31,800	599
2023-10-16	627	629	580	586	50,000	586
2023-10-13	656	666	622	632	28,900	632
2023-10-12	646	661	646	661	8,900	661
2023-10-11	662	662	640	646	14,200	646
2023-10-10	651	664	651	652	21,100	652
2023-10-06	681	684	637	641	60,500	641
2023-10-05	660	682	660	677	11,000	677
2023-10-04	664	676	655	661	23,200	661
2023-10-03	706	708	680	680	9,100	680
2023-10-02	720	720	696	713	14,700	713
2023-09-29	703	718	703	713	14,500	713
2023-09-28	727	727	702	705	18,200	705
2023-09-27	705	722	701	716	31,600	716
2023-09-26	714	714	679	696	39,300	696
2023-09-25	689	715	686	711	58,000	711
2023-09-22	642	700	642	699	63,600	699
2023-09-21	673	673	641	641	45,600	641
2023-09-20	637	657	630	633	40,300	633
2023-09-19	629	639	625	628	18,800	628
2023-09-15	638	645	622	628	26,500	628
2023-09-14	643	647	640	642	2,800	642
2023-09-13	629	644	629	644	8,600	644
2023-09-12	630	637	621	629	7,300	629
2023-09-11	655	659	629	630	18,900	630
2023-09-08	654	656	643	646	13,400	646
2023-09-07	676	676	654	654	26,000	654
2023-09-06	685	686	667	672	37,600	672
2023-09-05	670	696	670	685	35,800	685
2023-09-04	674	689	661	670	52,200	670
2023-09-01	700	702	675	694	39,200	694
2023-08-31	667	706	667	705	71,300	705
2023-08-30	672	682	658	677	64,900	677
2023-08-29	685	733	656	671	473,000	671
2023-08-28	673	696	654	665	80,500	665
2023-08-25	619	654	617	643	37,300	643
2023-08-24	614	625	603	620	18,100	620
2023-08-23	602	615	595	609	25,100	609
2023-08-22	608	616	603	612	13,500	612
2023-08-21	589	607	589	601	22,600	601
2023-08-18	587	602	580	599	16,400	599
2023-08-17	577	596	568	596	24,400	596
2023-08-16	609	609	579	581	23,300	581
2023-08-15	616	621	590	599	63,500	599
2023-08-14	625	630	612	616	37,100	616
2023-08-10	626	645	611	618	126,800	618
2023-08-09	746	752	730	741	49,600	741
2023-08-08	785	785	748	752	23,600	752
2023-08-07	772	781	753	777	16,400	777
2023-08-04	780	787	771	774	16,100	774
2023-08-03	809	809	780	790	21,100	790
2023-08-02	824	824	802	806	14,600	806
2023-08-01	817	825	811	825	13,400	825
2023-07-31	812	827	809	817	11,700	817
2023-07-28	830	830	801	813	32,700	813
2023-07-27	843	843	829	835	5,000	835
2023-07-26	843	843	821	834	18,600	834
2023-07-25	848	848	819	841	30,600	841
2023-07-24	846	857	840	841	17,000	841
2023-07-21	883	883	837	843	53,400	843
2023-07-20	894	913	870	882	121,000	882
2023-07-19	837	876	836	857	65,400	857
2023-07-18	863	863	831	835	23,600	835
2023-07-14	879	879	833	848	19,200	848
2023-07-13	839	869	827	864	65,600	864
2023-07-12	836	844	821	837	15,900	837
2023-07-11	813	853	813	839	52,900	839
2023-07-10	855	855	816	816	43,200	816
2023-07-07	821	859	811	857	29,100	857
2023-07-06	836	850	827	832	39,600	832
2023-07-05	899	909	844	851	126,400	851
2023-07-04	907	937	873	909	183,500	909
2023-07-03	872	901	871	893	85,600	893
2023-06-30	861	874	844	872	25,600	872
2023-06-29	854	868	840	861	44,100	861
2023-06-28	854	875	839	840	40,900	840
2023-06-27	874	874	818	835	35,600	835
2023-06-26	869	881	836	859	37,300	859
2023-06-23	857	875	837	846	52,000	846
2023-06-22	861	885	846	857	51,600	857
2023-06-21	889	908	867	876	84,400	876
2023-06-20	892	930	859	917	163,800	917
2023-06-19	850	893	841	881	110,700	881
2023-06-16	814	849	802	835	82,900	835
2023-06-15	796	817	792	803	39,000	803
2023-06-14	820	832	788	801	101,200	801
2023-06-13	842	885	823	833	305,100	833
2023-06-12	857	857	803	817	230,900	817
2023-06-09	834	847	803	843	279,900	843
2023-06-08	907	967	801	811	3,043,700	811
2023-06-07	750	871	742	817	882,000	817
2023-06-06	700	723	700	721	19,800	721
2023-06-05	718	722	704	712	19,400	712
2023-06-02	700	714	697	697	14,800	697
2023-06-01	716	730	689	700	30,100	700
2023-05-31	698	718	685	701	20,300	701
2023-05-30	681	699	675	698	15,100	698
2023-05-29	698	698	671	671	8,700	671
2023-05-26	678	690	671	678	11,100	678
2023-05-25	692	698	676	687	10,500	687
2023-05-24	688	698	683	693	8,500	693
2023-05-23	706	719	683	690	24,900	690
2023-05-22	710	715	685	700	21,900	700
2023-05-19	691	706	684	705	25,900	705
2023-05-18	727	733	691	693	41,700	693
2023-05-17	674	726	666	726	58,600	726
2023-05-16	654	679	649	679	19,400	679
2023-05-15	640	689	620	664	99,300	664
2023-05-12	708	708	621	637	238,900	637
2023-05-11	647	664	638	658	42,200	658
2023-05-10	625	651	625	632	27,200	632
2023-05-09	629	635	618	622	19,100	622
2023-05-08	638	645	630	630	10,400	630
2023-05-02	640	644	630	638	16,400	638
2023-05-01	633	640	619	640	14,000	640
2023-04-28	640	641	628	630	12,700	630
2023-04-27	637	642	633	633	7,600	633
2023-04-26	648	648	629	637	20,600	637
2023-04-25	668	668	644	645	24,900	645
2023-04-24	657	674	649	655	20,100	655
2023-04-21	690	703	653	655	62,200	655
2023-04-20	667	714	667	697	45,900	697
2023-04-19	666	682	650	661	39,600	661
2023-04-18	698	700	652	656	75,300	656
2023-04-17	670	709	653	698	141,300	698
2023-04-14	701	741	648	650	312,400	650
2023-04-13	652	653	622	641	24,800	641
2023-04-12	664	672	639	652	19,500	652
2023-04-11	685	685	645	658	63,500	658
2023-04-10	610	664	605	657	55,000	657
2023-04-07	606	606	595	598	7,500	598
2023-04-06	598	605	584	600	23,800	600
2023-04-05	596	596	566	584	22,300	584
2023-04-04	608	608	588	590	4,100	590
2023-04-03	588	594	588	593	2,100	593
2023-03-31	593	593	583	588	4,600	588
2023-03-30	609	609	573	593	13,200	593
2023-03-29	587	613	579	600	51,100	600
2023-03-28	596	596	585	585	5,300	585
2023-03-27	603	603	589	593	3,700	593
2023-03-24	588	607	588	596	12,200	596
2023-03-23	594	597	572	588	6,600	588
2023-03-22	577	586	576	585	10,600	585
2023-03-20	597	597	575	578	13,700	578
2023-03-17	577	600	577	594	14,200	594
2023-03-16	573	585	570	585	9,400	585
2023-03-15	591	591	565	582	15,900	582
2023-03-14	577	578	565	567	13,900	567
2023-03-13	590	590	555	577	29,500	577
2023-03-10	623	625	597	598	29,900	598
2023-03-09	603	618	598	611	30,700	611
2023-03-08	602	606	594	600	29,200	600
2023-03-07	595	603	595	600	14,100	600
2023-03-06	606	606	598	598	12,300	598
2023-03-03	600	607	592	598	14,700	598
2023-03-02	600	602	594	599	18,200	599
2023-03-01	599	603	586	592	20,800	592
2023-02-28	570	600	569	599	26,400	599
2023-02-27	589	594	577	579	35,400	579
2023-02-24	601	605	592	598	14,800	598
2023-02-22	597	605	595	600	13,100	600
2023-02-21	602	605	596	598	28,200	598
2023-02-20	620	623	593	608	35,000	608
2023-02-17	600	611	582	607	56,800	607
2023-02-16	604	647	601	608	90,800	608
2023-02-15	605	605	605	605	24,000	605
2023-02-14	765	765	737	755	21,100	755
2023-02-13	780	780	721	743	52,100	743
2023-02-10	779	795	779	785	9,000	785
2023-02-09	791	797	777	789	13,100	789
2023-02-08	790	805	777	791	15,700	791
2023-02-07	790	806	788	788	16,400	788
2023-02-06	802	802	782	787	16,700	787
2023-02-03	791	797	778	793	7,500	793
2023-02-02	782	803	778	795	19,000	795
2023-02-01	773	791	766	790	12,800	790
2023-01-31	780	780	767	769	5,100	769
2023-01-30	771	780	755	780	12,500	780
2023-01-27	791	792	771	774	10,100	774
2023-01-26	798	801	790	793	10,100	793
2023-01-25	799	806	783	803	16,800	803
2023-01-24	805	805	780	797	21,400	797
2023-01-23	815	815	791	805	16,300	805
2023-01-20	784	805	779	804	10,900	804
2023-01-19	800	812	776	786	14,000	786
2023-01-18	777	813	777	802	28,700	802
2023-01-17	803	803	775	777	12,700	777
2023-01-16	796	808	783	808	9,300	808
2023-01-13	805	817	771	797	17,100	797
2023-01-12	796	819	791	805	14,900	805
2023-01-11	777	794	764	789	9,700	789
2023-01-10	757	777	756	777	7,500	777
2023-01-06	737	762	726	743	12,600	743
2023-01-05	767	771	731	737	11,200	737
2023-01-04	780	798	756	782	10,800	782

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31