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
2024-11-061,9151,9501,9151,9176001,917
2024-11-051,9382,0081,9081,91311,3001,913
2024-11-011,8141,8641,8141,8581,4001,858
2024-10-311,8111,8391,8111,8232,0001,823
2024-10-301,8101,8481,8101,8129001,812
2024-10-291,8011,8261,8011,8107001,810
2024-10-281,8281,8281,8021,8028001,802
2024-10-251,8191,8191,8001,8002,6001,800
2024-10-241,8321,8371,8151,8371,6001,837
2024-10-231,8361,8771,8351,8752,7001,875
2024-10-221,8911,8911,8601,8631,3001,863
2024-10-211,9191,9191,8931,8946001,894
2024-10-181,9181,9231,9181,9201,7001,920
2024-10-171,9171,9171,9161,9166001,916
2024-10-161,9071,9101,9071,9104001,910
2024-10-151,9001,9331,8951,9178,1001,917
2024-10-111,9491,9491,9031,9031,7001,903
2024-10-101,9261,9491,9161,9496001,949
2024-10-091,9311,9341,9191,9191,1001,919
2024-10-081,9841,9841,9501,9502,2001,950
2024-10-071,9731,9851,9601,9604,2001,960
2024-10-041,9901,9901,9331,9502,9001,950
2024-10-032,0182,0181,9531,9732,0001,973
2024-10-022,0542,0541,9381,93811,3001,938
2024-10-012,0162,0551,9752,05512,4002,055
2024-09-301,9002,0501,9001,94726,8001,947
2024-09-271,8261,8351,8051,8356001,835
2024-09-261,8371,8521,8051,8061,5001,806
2024-09-251,8161,8401,7901,8251,4001,825
2024-09-241,8401,8521,8111,8209001,820
2024-09-201,8211,8401,8151,8401,4001,840
2024-09-191,8131,8401,8111,8111,4001,811
2024-09-181,8391,8521,7951,7952,6001,795
2024-09-171,8651,8651,8211,8441,8001,844
2024-09-131,8531,8741,8451,8741,1001,874
2024-09-121,8701,8851,8551,8564001,856
2024-09-111,9171,9171,8521,8707001,870
2024-09-101,8861,8921,8411,8771,1001,877
2024-09-091,8361,8751,8181,8741,4001,874
2024-09-061,9321,9341,8701,8901,0001,890
2024-09-051,9051,9161,8901,9121,1001,912
2024-09-041,9471,9711,8631,8653,7001,865
2024-09-031,9311,9721,9311,9502,5001,950
2024-09-021,9291,9301,9281,9287001,928
2024-08-301,9281,9301,9101,9266001,926
2024-08-291,9111,9271,9111,9277001,927
2024-08-281,8951,9121,8551,9111,9001,911
2024-08-271,8561,9301,8561,9042,4001,904
2024-08-261,8341,8781,8311,8482,4001,848
2024-08-231,8141,8291,7891,8162,5001,816
2024-08-221,8091,8171,7991,8003,3001,800
2024-08-211,8401,8481,8001,8095,1001,809
2024-08-201,8681,8801,8361,8583,0001,858
2024-08-191,8411,8731,8331,8682,1001,868
2024-08-161,8801,8991,8781,8811,6001,881
2024-08-151,8591,8811,8531,8572,0001,857
2024-08-141,8591,8591,8441,8591,8001,859
2024-08-131,8591,8591,8151,8404,0001,840
2024-08-091,7901,8491,7791,7794,7001,779
2024-08-081,6391,7181,6311,7103,9001,710
2024-08-071,6401,7401,6401,6795,7001,679
2024-08-061,6771,6791,5701,64017,5001,640
2024-08-051,9312,0331,5861,65034,3001,650
2024-08-022,0662,0842,0002,0849,3002,084
2024-08-012,1572,1702,0922,11521,8002,115
2024-07-312,1772,1892,1522,1891,0002,189
2024-07-302,1452,1882,1452,1885,1002,188
2024-07-292,1002,1452,1002,1293,4002,129
2024-07-262,1012,1482,0912,1006,7002,100
2024-07-252,1222,1392,1012,1018,5002,101
2024-07-242,1582,1662,1432,1524,0002,152
2024-07-232,2232,2232,1612,17211,8002,172
2024-07-222,2502,2652,2132,2248,8002,224
2024-07-192,2292,2452,2252,2453,8002,245
2024-07-182,2522,2542,2102,2514,1002,251
2024-07-172,1962,2552,1922,25211,0002,252
2024-07-162,1612,1982,1492,1768,8002,176
2024-07-122,1492,1492,1062,1115,7002,111
2024-07-112,0952,1012,0952,0991,6002,099
2024-07-102,1002,1252,0902,0905002,090
2024-07-092,0922,1062,0872,0951,3002,095
2024-07-082,1002,1082,0942,0943,2002,094
2024-07-052,1182,1392,1102,1103,6002,110
2024-07-042,1322,1332,1152,1163,9002,116
2024-07-032,1022,1382,1012,1334,5002,133
2024-07-022,0902,1232,0902,1102,8002,110
2024-07-012,1202,1232,0832,0905,4002,090
2024-06-282,1262,1452,1012,1014,0002,101
2024-06-272,1162,1392,1052,1262,5002,126
2024-06-262,1082,1302,0942,1112,2002,111
2024-06-252,0882,1112,0882,1002,2002,100
2024-06-242,0982,1002,0822,0861,9002,086
2024-06-212,1002,1092,0712,0711,5002,071
2024-06-202,1002,1002,0602,1003,0002,100
2024-06-192,0752,1002,0752,0991,0002,099
2024-06-182,0782,1162,0732,0731,2002,073
2024-06-172,1012,1012,0752,0782,4002,078
2024-06-142,0902,1202,0902,1209002,120
2024-06-132,1022,1022,0902,0901,1002,090
2024-06-122,1022,1112,1022,1116002,111
2024-06-112,1012,1592,1012,1022,1002,102
2024-06-102,1102,1192,1002,1011,7002,101
2024-06-072,1002,1012,1002,1013002,101
2024-06-062,1212,1212,0952,1001,2002,100
2024-06-052,1482,1482,1212,1282,1002,128
2024-06-042,0902,1542,0902,1486,2002,148
2024-06-032,0952,1002,0712,0851,2002,085
2024-05-312,0702,0832,0602,0813,2002,081
2024-05-302,1002,1162,0602,0835,9002,083
2024-05-292,1252,1382,1032,1176,1002,117
2024-05-282,1532,1772,1102,1109,8002,110
2024-05-272,1682,1682,1362,1672,1002,167
2024-05-242,1612,1682,1412,1682,7002,168
2024-05-232,1772,1772,1492,1621,9002,162
2024-05-222,1922,2002,1342,1344,5002,134
2024-05-212,1802,1902,1602,1902,0002,190
2024-05-202,2162,2182,1512,1563,8002,156
2024-05-172,1432,1782,1412,1732,9002,173
2024-05-162,2342,2342,1212,1707,0002,170
2024-05-152,2412,2412,1602,2345,2002,234
2024-05-142,1482,2312,1202,20525,6002,205
2024-05-132,3822,3892,1632,18141,8002,181
2024-05-102,4172,4172,3692,3995,7002,399
2024-05-092,3932,4182,3662,4058,0002,405
2024-05-082,3642,3932,3432,3938,6002,393
2024-05-072,3802,3802,3202,35013,4002,350
2024-05-022,3622,3622,3052,34114,0002,341
2024-05-012,4142,4142,3612,3758,7002,375
2024-04-302,4362,4692,3802,41428,8002,414
2024-04-262,8442,8482,4012,401199,8002,401
2024-04-252,7202,7202,7202,72012,5002,720
2024-04-242,1582,2202,1582,2201,3002,220
2024-04-232,1542,2122,1432,2002,3002,200
2024-04-222,1312,1352,1272,1272,1002,127
2024-04-192,1662,1662,0912,1174,7002,117
2024-04-182,1962,2132,1152,1706,3002,170
2024-04-172,2392,3182,2072,2204,2002,220
2024-04-162,3012,3012,2222,2293,3002,229
2024-04-152,3372,3372,2952,3144,1002,314
2024-04-122,3182,3392,2792,3395,8002,339
2024-04-112,2322,2972,2072,2972,1002,297
2024-04-102,2492,2882,2152,2326,0002,232
2024-04-092,1592,2362,1592,2363,8002,236
2024-04-082,1152,1742,1152,1354,6002,135
2024-04-052,1002,1572,0552,11216,5002,112
2024-04-042,2122,2122,1852,2003,0002,200
2024-04-032,2212,2652,1602,1994,8002,199
2024-04-022,2772,2972,2432,2433,1002,243
2024-04-012,3912,3912,2762,3234,6002,323
2024-03-292,4132,4132,3502,3602,3002,360
2024-03-282,4012,4152,3652,4131,2002,413
2024-03-272,4342,4512,3952,4516,2002,451
2024-03-262,4472,4892,4302,4457,8002,445
2024-03-252,4492,5142,4302,48213,9002,482
2024-03-222,4412,4702,3852,4698,0002,469
2024-03-212,3952,4702,3402,43714,5002,437
2024-03-192,2632,3502,2632,3185,1002,318
2024-03-182,2712,3152,2452,2644,3002,264
2024-03-152,2462,2962,2012,2712,7002,271
2024-03-142,2192,2472,1812,2474,7002,247
2024-03-132,3002,3002,2202,2253,2002,225
2024-03-122,2252,2992,2102,2885,7002,288
2024-03-112,3222,3222,2202,2256,9002,225
2024-03-082,3062,3222,2582,3225,4002,322
2024-03-072,3352,3742,3002,3014,5002,301
2024-03-062,3012,3552,3002,3203,1002,320
2024-03-052,3372,3372,2712,3164,6002,316
2024-03-042,3562,3702,3312,3505,2002,350
2024-03-012,3912,4102,3512,3525,7002,352
2024-02-292,4022,4342,3662,3798,1002,379
2024-02-282,3662,4352,3662,4277,2002,427
2024-02-272,3902,3972,3592,3664,8002,366
2024-02-262,4102,4462,3692,41212,1002,412
2024-02-222,4912,5292,3962,41012,3002,410
2024-02-212,5012,5302,4572,4903,7002,490
2024-02-202,5592,5592,4512,5289,2002,528
2024-02-192,4602,5752,4402,50926,5002,509
2024-02-162,3702,4112,3512,37810,0002,378
2024-02-152,4362,4492,3242,3518,2002,351
2024-02-142,4082,4362,3432,42112,7002,421
2024-02-132,3422,4632,3322,45816,3002,458
2024-02-092,3602,4302,3002,34419,4002,344
2024-02-082,6392,6952,2552,46044,5002,460
2024-02-072,5522,6242,5522,6198,5002,619
2024-02-062,7082,7082,5702,58717,8002,587
2024-02-052,5472,7402,5092,72434,5002,724
2024-02-022,5052,5852,4722,54522,6002,545
2024-02-012,5452,5572,4632,48621,2002,486
2024-01-312,6162,6402,4762,55847,5002,558
2024-01-302,7212,7742,6162,62225,8002,622
2024-01-292,8792,8792,6332,67183,0002,671
2024-01-262,9902,9902,8002,89994,4002,899
2024-01-252,9823,0802,8652,992378,4002,992
2024-01-242,5822,5822,5822,5826,3002,582
2024-01-232,2312,2312,0762,08217,2002,082
2024-01-222,1732,2642,1712,18616,4002,186
2024-01-192,0702,1932,0692,16915,4002,169
2024-01-182,0172,0612,0172,0436,7002,043
2024-01-171,9882,0481,9752,01011,0002,010
2024-01-161,9681,9881,9631,9764,8001,976
2024-01-151,9601,9711,9551,9682,4001,968
2024-01-121,9751,9751,9561,9602,7001,960
2024-01-111,9701,9771,9511,9773,2001,977
2024-01-101,9831,9831,9321,9522,4001,952
2024-01-091,9651,9971,9621,9863,3001,986
2024-01-051,9811,9811,9351,9543,5001,954
2024-01-041,9741,9951,9481,98112,1001,981

分割・併合履歴 : [2023-09-28]1株→2株 [2018-09-26]1株→0.1株