5189 櫻護謨(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-08---3,000-3,000
2022-08-05---3,000-3,000
2022-08-04---3,000-3,000
2022-08-03---3,000-3,000
2022-08-02---3,000-3,000
2022-08-01---3,000-3,000
2022-07-29---3,000-3,000
2022-07-28---3,000-3,000
2022-07-273,0703,0703,0003,0002003,000
2022-07-26---3,000-3,000
2022-07-253,0003,0003,0003,0002003,000
2022-07-223,0003,0003,0003,0001003,000
2022-07-21---3,000-3,000
2022-07-203,0003,0003,0003,0002003,000
2022-07-193,0803,0803,0003,0003003,000
2022-07-153,1853,1853,1153,1156003,115
2022-07-14---3,045-3,045
2022-07-13---3,045-3,045
2022-07-123,0453,0453,0453,0452003,045
2022-07-11---3,045-3,045
2022-07-08---3,045-3,045
2022-07-07---3,045-3,045
2022-07-063,0453,0453,0453,0451003,045
2022-07-05---3,255-3,255
2022-07-04---3,255-3,255
2022-07-01---3,255-3,255
2022-06-30---3,255-3,255
2022-06-293,2553,2553,2553,2551003,255
2022-06-28---3,255-3,255
2022-06-273,2553,2553,2553,2551003,255
2022-06-24---3,140-3,140
2022-06-23---3,140-3,140
2022-06-22---3,140-3,140
2022-06-21---3,140-3,140
2022-06-203,1403,1403,1403,1402003,140
2022-06-173,2003,2003,2003,2002003,200
2022-06-163,3753,3753,3753,3752003,375
2022-06-152,9003,3752,9003,3753003,375
2022-06-14---2,881-2,881
2022-06-133,0203,0202,8812,8812002,881
2022-06-10---3,070-3,070
2022-06-093,0703,0703,0703,0703003,070
2022-06-083,0753,0753,0753,0751003,075
2022-06-073,0353,0353,0353,0351003,035
2022-06-06---2,999-2,999
2022-06-03---2,999-2,999
2022-06-02---2,999-2,999
2022-06-01---2,999-2,999
2022-05-31---2,999-2,999
2022-05-30---2,999-2,999
2022-05-27---2,999-2,999
2022-05-26---2,999-2,999
2022-05-25---2,999-2,999
2022-05-24---2,999-2,999
2022-05-23---2,999-2,999
2022-05-20---2,999-2,999
2022-05-19---2,999-2,999
2022-05-182,9992,9992,9992,9991002,999
2022-05-17---2,970-2,970
2022-05-16---2,970-2,970
2022-05-132,9702,9702,9702,9701002,970
2022-05-12---2,936-2,936
2022-05-11---2,936-2,936
2022-05-10---2,936-2,936
2022-05-09---2,936-2,936
2022-05-06---2,936-2,936
2022-05-02---2,936-2,936
2022-04-28---2,936-2,936
2022-04-27---2,936-2,936
2022-04-26---2,936-2,936
2022-04-252,9362,9362,9362,9361002,936
2022-04-22---2,936-2,936
2022-04-21---2,936-2,936
2022-04-20---2,936-2,936
2022-04-192,9362,9362,9362,9361002,936
2022-04-182,9352,9352,9302,9305002,930
2022-04-152,9472,9472,9472,9471002,947
2022-04-142,9752,9752,9472,9478002,947
2022-04-13---3,040-3,040
2022-04-12---3,040-3,040
2022-04-11---3,040-3,040
2022-04-08---3,040-3,040
2022-04-07---3,040-3,040
2022-04-06---3,040-3,040
2022-04-05---3,040-3,040
2022-04-04---3,040-3,040
2022-04-01---3,040-3,040
2022-03-31---3,040-3,040
2022-03-30---3,040-3,040
2022-03-293,3203,3203,0403,0403003,040
2022-03-283,0403,0403,0403,0401003,040
2022-03-252,9932,9932,9932,9931002,993
2022-03-242,9602,9602,9502,9502002,950
2022-03-232,9602,9612,9602,9612002,961
2022-03-223,0003,0002,9602,9609002,960
2022-03-183,0203,0202,9652,9652002,965
2022-03-17---3,090-3,090
2022-03-16---3,090-3,090
2022-03-15---3,090-3,090
2022-03-14---3,090-3,090
2022-03-11---3,090-3,090
2022-03-10---3,090-3,090
2022-03-09---3,090-3,090
2022-03-08---3,090-3,090
2022-03-07---3,090-3,090
2022-03-04---3,090-3,090
2022-03-03---3,090-3,090
2022-03-02---3,090-3,090
2022-03-01---3,090-3,090
2022-02-28---3,090-3,090
2022-02-253,0903,0903,0903,0903003,090
2022-02-242,9302,9702,9302,9703,3002,970
2022-02-223,1903,2453,1403,1404,7003,140
2022-02-21---3,330-3,330
2022-02-183,4503,4503,3303,3302,3003,330
2022-02-17---3,390-3,390
2022-02-16---3,390-3,390
2022-02-153,3903,3903,3903,3901003,390
2022-02-14---3,320-3,320
2022-02-10---3,320-3,320
2022-02-093,3303,3303,2603,3201,4003,320
2022-02-08---3,470-3,470
2022-02-07---3,470-3,470
2022-02-04---3,470-3,470
2022-02-03---3,470-3,470
2022-02-02---3,470-3,470
2022-02-01---3,470-3,470
2022-01-31---3,470-3,470
2022-01-28---3,470-3,470
2022-01-273,4703,4703,4703,4701003,470
2022-01-26---3,400-3,400
2022-01-253,4003,4003,4003,4001003,400
2022-01-24---3,465-3,465
2022-01-21---3,465-3,465
2022-01-20---3,465-3,465
2022-01-19---3,465-3,465
2022-01-18---3,465-3,465
2022-01-173,4653,4653,4653,4651003,465
2022-01-143,5853,5853,5153,5152003,515
2022-01-13---3,515-3,515
2022-01-123,4853,5153,4853,5152,1003,515
2022-01-11---3,515-3,515
2022-01-07---3,515-3,515
2022-01-063,5203,5203,5153,5155003,515
2022-01-053,5603,5603,5503,5502003,550
2022-01-043,6053,6053,5553,6001,2003,600

分割・併合履歴 : [2018-09-26]1株→0.1株