5189 櫻護謨(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 | 1,858 | 1,858 | 1,797 | 1,797 | 5,900 | 1,797 |
| 2025-04-03 | 1,835 | 1,957 | 1,824 | 1,898 | 5,800 | 1,898 |
| 2025-04-02 | 1,850 | 1,875 | 1,845 | 1,859 | 3,000 | 1,859 |
| 2025-04-01 | 1,899 | 1,899 | 1,842 | 1,843 | 2,200 | 1,843 |
| 2025-03-31 | 1,914 | 1,920 | 1,828 | 1,896 | 20,900 | 1,896 |
| 2025-03-28 | 1,899 | 1,930 | 1,899 | 1,928 | 4,400 | 1,928 |
| 2025-03-27 | 1,967 | 1,996 | 1,965 | 1,967 | 1,000 | 1,967 |
| 2025-03-26 | 1,953 | 1,996 | 1,951 | 1,977 | 2,400 | 1,977 |
| 2025-03-25 | 1,985 | 1,985 | 1,985 | 1,985 | 100 | 1,985 |
| 2025-03-24 | 1,975 | 1,975 | 1,949 | 1,949 | 4,800 | 1,949 |
| 2025-03-21 | 1,957 | 1,975 | 1,950 | 1,975 | 3,200 | 1,975 |
| 2025-03-19 | 1,962 | 1,975 | 1,932 | 1,950 | 5,600 | 1,950 |
| 2025-03-18 | 1,956 | 1,979 | 1,948 | 1,979 | 3,200 | 1,979 |
| 2025-03-17 | 1,970 | 1,997 | 1,941 | 1,970 | 8,300 | 1,970 |
| 2025-03-14 | 1,976 | 2,000 | 1,922 | 1,975 | 4,400 | 1,975 |
| 2025-03-13 | 1,961 | 1,992 | 1,950 | 1,951 | 1,900 | 1,951 |
| 2025-03-12 | 1,950 | 1,970 | 1,933 | 1,960 | 7,600 | 1,960 |
| 2025-03-11 | 1,947 | 2,009 | 1,945 | 1,950 | 8,000 | 1,950 |
| 2025-03-10 | 1,998 | 2,010 | 1,912 | 1,980 | 5,200 | 1,980 |
| 2025-03-07 | 1,979 | 1,979 | 1,929 | 1,960 | 3,700 | 1,960 |
| 2025-03-06 | 1,891 | 1,980 | 1,891 | 1,970 | 7,800 | 1,970 |
| 2025-03-05 | 1,892 | 1,892 | 1,888 | 1,888 | 200 | 1,888 |
| 2025-03-04 | 1,860 | 1,892 | 1,860 | 1,892 | 1,400 | 1,892 |
| 2025-03-03 | 1,885 | 1,885 | 1,883 | 1,883 | 600 | 1,883 |
| 2025-02-28 | 1,878 | 1,878 | 1,851 | 1,851 | 300 | 1,851 |
| 2025-02-27 | 1,880 | 1,881 | 1,880 | 1,881 | 400 | 1,881 |
| 2025-02-26 | - | - | - | 1,890 | - | 1,890 |
| 2025-02-25 | 1,850 | 1,890 | 1,770 | 1,890 | 6,400 | 1,890 |
| 2025-02-21 | 1,846 | 1,850 | 1,846 | 1,850 | 500 | 1,850 |
| 2025-02-20 | 1,872 | 1,876 | 1,848 | 1,848 | 400 | 1,848 |
| 2025-02-19 | 1,895 | 1,895 | 1,876 | 1,876 | 200 | 1,876 |
| 2025-02-18 | 1,875 | 1,880 | 1,875 | 1,880 | 200 | 1,880 |
| 2025-02-17 | 1,870 | 1,870 | 1,839 | 1,842 | 900 | 1,842 |
| 2025-02-14 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
| 2025-02-13 | 1,842 | 1,863 | 1,842 | 1,863 | 1,200 | 1,863 |
| 2025-02-12 | 1,837 | 1,850 | 1,821 | 1,829 | 2,200 | 1,829 |
| 2025-02-10 | 1,905 | 1,951 | 1,812 | 1,830 | 16,700 | 1,830 |
| 2025-02-07 | 1,900 | 1,905 | 1,900 | 1,905 | 500 | 1,905 |
| 2025-02-06 | 1,900 | 1,900 | 1,885 | 1,885 | 2,000 | 1,885 |
| 2025-02-05 | 1,879 | 1,902 | 1,879 | 1,901 | 300 | 1,901 |
| 2025-02-04 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2025-02-03 | 1,880 | 1,915 | 1,860 | 1,890 | 2,800 | 1,890 |
| 2025-01-31 | 1,905 | 1,905 | 1,881 | 1,881 | 400 | 1,881 |
| 2025-01-30 | 1,880 | 1,915 | 1,880 | 1,915 | 600 | 1,915 |
| 2025-01-29 | 1,900 | 1,910 | 1,873 | 1,900 | 1,800 | 1,900 |
| 2025-01-28 | 1,940 | 1,940 | 1,891 | 1,897 | 1,300 | 1,897 |
| 2025-01-27 | 1,930 | 1,944 | 1,899 | 1,900 | 19,100 | 1,900 |
| 2025-01-24 | 1,900 | 1,915 | 1,899 | 1,915 | 2,100 | 1,915 |
| 2025-01-23 | 1,885 | 1,904 | 1,885 | 1,904 | 500 | 1,904 |
| 2025-01-22 | 1,886 | 1,889 | 1,886 | 1,888 | 400 | 1,888 |
| 2025-01-21 | 1,929 | 1,929 | 1,888 | 1,888 | 500 | 1,888 |
| 2025-01-20 | 1,900 | 1,904 | 1,884 | 1,904 | 2,000 | 1,904 |
| 2025-01-17 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2025-01-16 | 1,889 | 1,926 | 1,889 | 1,900 | 1,200 | 1,900 |
| 2025-01-15 | 1,927 | 1,927 | 1,897 | 1,900 | 600 | 1,900 |
| 2025-01-14 | 1,916 | 1,920 | 1,897 | 1,915 | 2,000 | 1,915 |
| 2025-01-10 | 1,911 | 1,911 | 1,911 | 1,911 | 200 | 1,911 |
| 2025-01-09 | 1,903 | 1,930 | 1,901 | 1,901 | 400 | 1,901 |
| 2025-01-08 | 1,890 | 1,911 | 1,890 | 1,903 | 1,000 | 1,903 |
| 2025-01-07 | 1,899 | 1,905 | 1,886 | 1,890 | 1,300 | 1,890 |
| 2025-01-06 | 1,891 | 1,960 | 1,880 | 1,905 | 2,100 | 1,905 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株