5189 櫻護謨(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,101 | 2,148 | 2,091 | 2,100 | 6,700 | 2,100 |
| 2024-07-25 | 2,122 | 2,139 | 2,101 | 2,101 | 8,500 | 2,101 |
| 2024-07-24 | 2,158 | 2,166 | 2,143 | 2,152 | 4,000 | 2,152 |
| 2024-07-23 | 2,223 | 2,223 | 2,161 | 2,172 | 11,800 | 2,172 |
| 2024-07-22 | 2,250 | 2,265 | 2,213 | 2,224 | 8,800 | 2,224 |
| 2024-07-19 | 2,229 | 2,245 | 2,225 | 2,245 | 3,800 | 2,245 |
| 2024-07-18 | 2,252 | 2,254 | 2,210 | 2,251 | 4,100 | 2,251 |
| 2024-07-17 | 2,196 | 2,255 | 2,192 | 2,252 | 11,000 | 2,252 |
| 2024-07-16 | 2,161 | 2,198 | 2,149 | 2,176 | 8,800 | 2,176 |
| 2024-07-12 | 2,149 | 2,149 | 2,106 | 2,111 | 5,700 | 2,111 |
| 2024-07-11 | 2,095 | 2,101 | 2,095 | 2,099 | 1,600 | 2,099 |
| 2024-07-10 | 2,100 | 2,125 | 2,090 | 2,090 | 500 | 2,090 |
| 2024-07-09 | 2,092 | 2,106 | 2,087 | 2,095 | 1,300 | 2,095 |
| 2024-07-08 | 2,100 | 2,108 | 2,094 | 2,094 | 3,200 | 2,094 |
| 2024-07-05 | 2,118 | 2,139 | 2,110 | 2,110 | 3,600 | 2,110 |
| 2024-07-04 | 2,132 | 2,133 | 2,115 | 2,116 | 3,900 | 2,116 |
| 2024-07-03 | 2,102 | 2,138 | 2,101 | 2,133 | 4,500 | 2,133 |
| 2024-07-02 | 2,090 | 2,123 | 2,090 | 2,110 | 2,800 | 2,110 |
| 2024-07-01 | 2,120 | 2,123 | 2,083 | 2,090 | 5,400 | 2,090 |
| 2024-06-28 | 2,126 | 2,145 | 2,101 | 2,101 | 4,000 | 2,101 |
| 2024-06-27 | 2,116 | 2,139 | 2,105 | 2,126 | 2,500 | 2,126 |
| 2024-06-26 | 2,108 | 2,130 | 2,094 | 2,111 | 2,200 | 2,111 |
| 2024-06-25 | 2,088 | 2,111 | 2,088 | 2,100 | 2,200 | 2,100 |
| 2024-06-24 | 2,098 | 2,100 | 2,082 | 2,086 | 1,900 | 2,086 |
| 2024-06-21 | 2,100 | 2,109 | 2,071 | 2,071 | 1,500 | 2,071 |
| 2024-06-20 | 2,100 | 2,100 | 2,060 | 2,100 | 3,000 | 2,100 |
| 2024-06-19 | 2,075 | 2,100 | 2,075 | 2,099 | 1,000 | 2,099 |
| 2024-06-18 | 2,078 | 2,116 | 2,073 | 2,073 | 1,200 | 2,073 |
| 2024-06-17 | 2,101 | 2,101 | 2,075 | 2,078 | 2,400 | 2,078 |
| 2024-06-14 | 2,090 | 2,120 | 2,090 | 2,120 | 900 | 2,120 |
| 2024-06-13 | 2,102 | 2,102 | 2,090 | 2,090 | 1,100 | 2,090 |
| 2024-06-12 | 2,102 | 2,111 | 2,102 | 2,111 | 600 | 2,111 |
| 2024-06-11 | 2,101 | 2,159 | 2,101 | 2,102 | 2,100 | 2,102 |
| 2024-06-10 | 2,110 | 2,119 | 2,100 | 2,101 | 1,700 | 2,101 |
| 2024-06-07 | 2,100 | 2,101 | 2,100 | 2,101 | 300 | 2,101 |
| 2024-06-06 | 2,121 | 2,121 | 2,095 | 2,100 | 1,200 | 2,100 |
| 2024-06-05 | 2,148 | 2,148 | 2,121 | 2,128 | 2,100 | 2,128 |
| 2024-06-04 | 2,090 | 2,154 | 2,090 | 2,148 | 6,200 | 2,148 |
| 2024-06-03 | 2,095 | 2,100 | 2,071 | 2,085 | 1,200 | 2,085 |
| 2024-05-31 | 2,070 | 2,083 | 2,060 | 2,081 | 3,200 | 2,081 |
| 2024-05-30 | 2,100 | 2,116 | 2,060 | 2,083 | 5,900 | 2,083 |
| 2024-05-29 | 2,125 | 2,138 | 2,103 | 2,117 | 6,100 | 2,117 |
| 2024-05-28 | 2,153 | 2,177 | 2,110 | 2,110 | 9,800 | 2,110 |
| 2024-05-27 | 2,168 | 2,168 | 2,136 | 2,167 | 2,100 | 2,167 |
| 2024-05-24 | 2,161 | 2,168 | 2,141 | 2,168 | 2,700 | 2,168 |
| 2024-05-23 | 2,177 | 2,177 | 2,149 | 2,162 | 1,900 | 2,162 |
| 2024-05-22 | 2,192 | 2,200 | 2,134 | 2,134 | 4,500 | 2,134 |
| 2024-05-21 | 2,180 | 2,190 | 2,160 | 2,190 | 2,000 | 2,190 |
| 2024-05-20 | 2,216 | 2,218 | 2,151 | 2,156 | 3,800 | 2,156 |
| 2024-05-17 | 2,143 | 2,178 | 2,141 | 2,173 | 2,900 | 2,173 |
| 2024-05-16 | 2,234 | 2,234 | 2,121 | 2,170 | 7,000 | 2,170 |
| 2024-05-15 | 2,241 | 2,241 | 2,160 | 2,234 | 5,200 | 2,234 |
| 2024-05-14 | 2,148 | 2,231 | 2,120 | 2,205 | 25,600 | 2,205 |
| 2024-05-13 | 2,382 | 2,389 | 2,163 | 2,181 | 41,800 | 2,181 |
| 2024-05-10 | 2,417 | 2,417 | 2,369 | 2,399 | 5,700 | 2,399 |
| 2024-05-09 | 2,393 | 2,418 | 2,366 | 2,405 | 8,000 | 2,405 |
| 2024-05-08 | 2,364 | 2,393 | 2,343 | 2,393 | 8,600 | 2,393 |
| 2024-05-07 | 2,380 | 2,380 | 2,320 | 2,350 | 13,400 | 2,350 |
| 2024-05-02 | 2,362 | 2,362 | 2,305 | 2,341 | 14,000 | 2,341 |
| 2024-05-01 | 2,414 | 2,414 | 2,361 | 2,375 | 8,700 | 2,375 |
| 2024-04-30 | 2,436 | 2,469 | 2,380 | 2,414 | 28,800 | 2,414 |
| 2024-04-26 | 2,844 | 2,848 | 2,401 | 2,401 | 199,800 | 2,401 |
| 2024-04-25 | 2,720 | 2,720 | 2,720 | 2,720 | 12,500 | 2,720 |
| 2024-04-24 | 2,158 | 2,220 | 2,158 | 2,220 | 1,300 | 2,220 |
| 2024-04-23 | 2,154 | 2,212 | 2,143 | 2,200 | 2,300 | 2,200 |
| 2024-04-22 | 2,131 | 2,135 | 2,127 | 2,127 | 2,100 | 2,127 |
| 2024-04-19 | 2,166 | 2,166 | 2,091 | 2,117 | 4,700 | 2,117 |
| 2024-04-18 | 2,196 | 2,213 | 2,115 | 2,170 | 6,300 | 2,170 |
| 2024-04-17 | 2,239 | 2,318 | 2,207 | 2,220 | 4,200 | 2,220 |
| 2024-04-16 | 2,301 | 2,301 | 2,222 | 2,229 | 3,300 | 2,229 |
| 2024-04-15 | 2,337 | 2,337 | 2,295 | 2,314 | 4,100 | 2,314 |
| 2024-04-12 | 2,318 | 2,339 | 2,279 | 2,339 | 5,800 | 2,339 |
| 2024-04-11 | 2,232 | 2,297 | 2,207 | 2,297 | 2,100 | 2,297 |
| 2024-04-10 | 2,249 | 2,288 | 2,215 | 2,232 | 6,000 | 2,232 |
| 2024-04-09 | 2,159 | 2,236 | 2,159 | 2,236 | 3,800 | 2,236 |
| 2024-04-08 | 2,115 | 2,174 | 2,115 | 2,135 | 4,600 | 2,135 |
| 2024-04-05 | 2,100 | 2,157 | 2,055 | 2,112 | 16,500 | 2,112 |
| 2024-04-04 | 2,212 | 2,212 | 2,185 | 2,200 | 3,000 | 2,200 |
| 2024-04-03 | 2,221 | 2,265 | 2,160 | 2,199 | 4,800 | 2,199 |
| 2024-04-02 | 2,277 | 2,297 | 2,243 | 2,243 | 3,100 | 2,243 |
| 2024-04-01 | 2,391 | 2,391 | 2,276 | 2,323 | 4,600 | 2,323 |
| 2024-03-29 | 2,413 | 2,413 | 2,350 | 2,360 | 2,300 | 2,360 |
| 2024-03-28 | 2,401 | 2,415 | 2,365 | 2,413 | 1,200 | 2,413 |
| 2024-03-27 | 2,434 | 2,451 | 2,395 | 2,451 | 6,200 | 2,451 |
| 2024-03-26 | 2,447 | 2,489 | 2,430 | 2,445 | 7,800 | 2,445 |
| 2024-03-25 | 2,449 | 2,514 | 2,430 | 2,482 | 13,900 | 2,482 |
| 2024-03-22 | 2,441 | 2,470 | 2,385 | 2,469 | 8,000 | 2,469 |
| 2024-03-21 | 2,395 | 2,470 | 2,340 | 2,437 | 14,500 | 2,437 |
| 2024-03-19 | 2,263 | 2,350 | 2,263 | 2,318 | 5,100 | 2,318 |
| 2024-03-18 | 2,271 | 2,315 | 2,245 | 2,264 | 4,300 | 2,264 |
| 2024-03-15 | 2,246 | 2,296 | 2,201 | 2,271 | 2,700 | 2,271 |
| 2024-03-14 | 2,219 | 2,247 | 2,181 | 2,247 | 4,700 | 2,247 |
| 2024-03-13 | 2,300 | 2,300 | 2,220 | 2,225 | 3,200 | 2,225 |
| 2024-03-12 | 2,225 | 2,299 | 2,210 | 2,288 | 5,700 | 2,288 |
| 2024-03-11 | 2,322 | 2,322 | 2,220 | 2,225 | 6,900 | 2,225 |
| 2024-03-08 | 2,306 | 2,322 | 2,258 | 2,322 | 5,400 | 2,322 |
| 2024-03-07 | 2,335 | 2,374 | 2,300 | 2,301 | 4,500 | 2,301 |
| 2024-03-06 | 2,301 | 2,355 | 2,300 | 2,320 | 3,100 | 2,320 |
| 2024-03-05 | 2,337 | 2,337 | 2,271 | 2,316 | 4,600 | 2,316 |
| 2024-03-04 | 2,356 | 2,370 | 2,331 | 2,350 | 5,200 | 2,350 |
| 2024-03-01 | 2,391 | 2,410 | 2,351 | 2,352 | 5,700 | 2,352 |
| 2024-02-29 | 2,402 | 2,434 | 2,366 | 2,379 | 8,100 | 2,379 |
| 2024-02-28 | 2,366 | 2,435 | 2,366 | 2,427 | 7,200 | 2,427 |
| 2024-02-27 | 2,390 | 2,397 | 2,359 | 2,366 | 4,800 | 2,366 |
| 2024-02-26 | 2,410 | 2,446 | 2,369 | 2,412 | 12,100 | 2,412 |
| 2024-02-22 | 2,491 | 2,529 | 2,396 | 2,410 | 12,300 | 2,410 |
| 2024-02-21 | 2,501 | 2,530 | 2,457 | 2,490 | 3,700 | 2,490 |
| 2024-02-20 | 2,559 | 2,559 | 2,451 | 2,528 | 9,200 | 2,528 |
| 2024-02-19 | 2,460 | 2,575 | 2,440 | 2,509 | 26,500 | 2,509 |
| 2024-02-16 | 2,370 | 2,411 | 2,351 | 2,378 | 10,000 | 2,378 |
| 2024-02-15 | 2,436 | 2,449 | 2,324 | 2,351 | 8,200 | 2,351 |
| 2024-02-14 | 2,408 | 2,436 | 2,343 | 2,421 | 12,700 | 2,421 |
| 2024-02-13 | 2,342 | 2,463 | 2,332 | 2,458 | 16,300 | 2,458 |
| 2024-02-09 | 2,360 | 2,430 | 2,300 | 2,344 | 19,400 | 2,344 |
| 2024-02-08 | 2,639 | 2,695 | 2,255 | 2,460 | 44,500 | 2,460 |
| 2024-02-07 | 2,552 | 2,624 | 2,552 | 2,619 | 8,500 | 2,619 |
| 2024-02-06 | 2,708 | 2,708 | 2,570 | 2,587 | 17,800 | 2,587 |
| 2024-02-05 | 2,547 | 2,740 | 2,509 | 2,724 | 34,500 | 2,724 |
| 2024-02-02 | 2,505 | 2,585 | 2,472 | 2,545 | 22,600 | 2,545 |
| 2024-02-01 | 2,545 | 2,557 | 2,463 | 2,486 | 21,200 | 2,486 |
| 2024-01-31 | 2,616 | 2,640 | 2,476 | 2,558 | 47,500 | 2,558 |
| 2024-01-30 | 2,721 | 2,774 | 2,616 | 2,622 | 25,800 | 2,622 |
| 2024-01-29 | 2,879 | 2,879 | 2,633 | 2,671 | 83,000 | 2,671 |
| 2024-01-26 | 2,990 | 2,990 | 2,800 | 2,899 | 94,400 | 2,899 |
| 2024-01-25 | 2,982 | 3,080 | 2,865 | 2,992 | 378,400 | 2,992 |
| 2024-01-24 | 2,582 | 2,582 | 2,582 | 2,582 | 6,300 | 2,582 |
| 2024-01-23 | 2,231 | 2,231 | 2,076 | 2,082 | 17,200 | 2,082 |
| 2024-01-22 | 2,173 | 2,264 | 2,171 | 2,186 | 16,400 | 2,186 |
| 2024-01-19 | 2,070 | 2,193 | 2,069 | 2,169 | 15,400 | 2,169 |
| 2024-01-18 | 2,017 | 2,061 | 2,017 | 2,043 | 6,700 | 2,043 |
| 2024-01-17 | 1,988 | 2,048 | 1,975 | 2,010 | 11,000 | 2,010 |
| 2024-01-16 | 1,968 | 1,988 | 1,963 | 1,976 | 4,800 | 1,976 |
| 2024-01-15 | 1,960 | 1,971 | 1,955 | 1,968 | 2,400 | 1,968 |
| 2024-01-12 | 1,975 | 1,975 | 1,956 | 1,960 | 2,700 | 1,960 |
| 2024-01-11 | 1,970 | 1,977 | 1,951 | 1,977 | 3,200 | 1,977 |
| 2024-01-10 | 1,983 | 1,983 | 1,932 | 1,952 | 2,400 | 1,952 |
| 2024-01-09 | 1,965 | 1,997 | 1,962 | 1,986 | 3,300 | 1,986 |
| 2024-01-05 | 1,981 | 1,981 | 1,935 | 1,954 | 3,500 | 1,954 |
| 2024-01-04 | 1,974 | 1,995 | 1,948 | 1,981 | 12,100 | 1,981 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株
